106 lines
46 KiB
CSV
106 lines
46 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
|
|
20241119,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,25,2,0.54,642955695,137143,38.25,4645,4745,4610,6030,3255,4645,4688.22,0.91,0,7096,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1710,10.15,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.16,4340,20241115,7.60,20450,-77.16,20240215,4340,7.60,20241115,20450,-77.16,20240215,4340,7.60,20241115,1.17,N,047310,500,185 억,,332110,N,N,15,N,00,N
|
|
20241119,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,40,2,0.86,629660125,134301,37.46,4645,4745,4610,6030,3255,4645,4688.42,0.91,0,7806,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1715,10.18,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.09,4340,20241115,7.95,20450,-77.09,20240215,4340,7.95,20241115,20450,-77.09,20240215,4340,7.95,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,35,2,0.75,594926160,126870,35.39,4645,4745,4610,6030,3255,4645,4689.26,0.91,0,6244,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1713,10.17,0.87,12,0.35,460.00,5357.00,20450,20240215,-77.11,4340,20241115,7.83,20450,-77.11,20240215,4340,7.83,20241115,20450,-77.11,20240215,4340,7.83,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,15,2,0.32,572750355,122137,34.07,4645,4745,4610,6030,3255,4645,4689.41,0.91,0,6414,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1706,10.13,0.87,12,0.33,460.00,5357.00,20450,20240215,-77.21,4340,20241115,7.37,20450,-77.21,20240215,4340,7.37,20241115,20450,-77.21,20240215,4340,7.37,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,55,2,1.18,513750800,109548,30.56,4645,4745,4610,6030,3255,4645,4689.73,0.91,0,10742,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1721,10.22,0.88,12,0.30,460.00,5357.00,20450,20240215,-77.02,4340,20241115,8.29,20450,-77.02,20240215,4340,8.29,20241115,20450,-77.02,20240215,4340,8.29,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,35,2,0.75,481901440,102756,28.66,4645,4745,4610,6030,3255,4645,4689.76,0.91,0,12289,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1713,10.17,0.87,12,0.28,460.00,5357.00,20450,20240215,-77.11,4340,20241115,7.83,20450,-77.11,20240215,4340,7.83,20241115,20450,-77.11,20240215,4340,7.83,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,75,2,1.61,290201030,61832,17.25,4645,4745,4610,6030,3255,4645,4693.38,0.91,0,4465,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1728,10.26,0.88,12,0.17,460.00,5357.00,20450,20240215,-76.92,4340,20241115,8.76,20450,-76.92,20240215,4340,8.76,20241115,20450,-76.92,20240215,4340,8.76,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241119,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,5,2,0.11,25235665,5457,1.52,4645,4650,4610,6030,3255,4645,4624.46,0.91,0,241,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1702,10.11,0.87,12,0.01,460.00,5357.00,20450,20240215,-77.26,4340,20241115,7.14,20450,-77.26,20240215,4340,7.14,20241115,20450,-77.26,20240215,4340,7.14,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N
|
|
20241118,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,165,2,3.68,1681936090,356868,202.47,4490,4875,4480,5820,3140,4480,4713.12,0.85,0,20697,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1701,10.10,0.87,12,0.97,460.00,5357.00,20450,20240215,-77.29,4340,20241115,7.03,20450,-77.29,20240215,4340,7.03,20241115,20450,-77.29,20240215,4340,7.03,20241115,1.19,N,047310,500,185 억,,311608,N,N,6,N,00,N
|
|
20241118,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,150,2,3.35,1643773105,348635,197.80,4490,4875,4480,5820,3140,4480,4714.88,0.85,0,15932,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1695,10.07,0.86,12,0.95,460.00,5357.00,20450,20240215,-77.36,4340,20241115,6.68,20450,-77.36,20240215,4340,6.68,20241115,20450,-77.36,20240215,4340,6.68,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4675,195,2,4.35,1601414445,339498,192.62,4490,4875,4480,5820,3140,4480,4717.01,0.85,0,14120,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1712,10.16,0.87,12,0.93,460.00,5357.00,20450,20240215,-77.14,4340,20241115,7.72,20450,-77.14,20240215,4340,7.72,20241115,20450,-77.14,20240215,4340,7.72,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,130457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,190,2,4.24,1486373935,314814,178.61,4490,4875,4480,5820,3140,4480,4721.44,0.85,0,16370,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1710,10.15,0.87,12,0.86,460.00,5357.00,20450,20240215,-77.16,4340,20241115,7.60,20450,-77.16,20240215,4340,7.60,20241115,20450,-77.16,20240215,4340,7.60,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,230,2,5.13,1313946515,277960,157.70,4490,4875,4480,5820,3140,4480,4727.11,0.85,0,31722,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1724,10.24,0.88,12,0.76,460.00,5357.00,20450,20240215,-76.97,4340,20241115,8.53,20450,-76.97,20240215,4340,8.53,20241115,20450,-76.97,20240215,4340,8.53,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4740,260,2,5.80,643434395,138032,78.31,4490,4800,4480,5820,3140,4480,4661.49,0.85,0,35512,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1735,10.30,0.88,12,0.38,460.00,5357.00,20450,20240215,-76.82,4340,20241115,9.22,20450,-76.82,20240215,4340,9.22,20241115,20450,-76.82,20240215,4340,9.22,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,130,2,2.90,277303310,60445,34.29,4490,4685,4480,5820,3140,4480,4587.70,0.85,0,27803,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1688,10.02,0.86,12,0.17,460.00,5357.00,20450,20240215,-77.46,4340,20241115,6.22,20450,-77.46,20240215,4340,6.22,20241115,20450,-77.46,20240215,4340,6.22,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241118,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,30,2,0.67,81668940,18092,10.26,4490,4560,4480,5820,3140,4480,4514.09,0.85,0,4820,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1651,9.80,0.84,12,0.05,460.00,5357.00,20450,20240215,-77.95,4340,20241115,3.92,20450,-77.95,20240215,4340,3.92,20241115,20450,-77.95,20240215,4340,3.92,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N
|
|
20241115,160508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4480,-110,5,-2.40,775776650,175280,57.38,4590,4650,4340,5960,3215,4590,4425.83,0.92,0,-27178,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1640,9.74,0.84,12,0.48,460.00,5357.00,20450,20240215,-78.09,4340,20241115,3.23,20450,-78.09,20240215,4340,3.23,20241115,20450,-78.09,20240215,4340,3.23,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,150519,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4465,-125,5,-2.72,740792970,167461,54.82,4590,4650,4340,5960,3215,4590,4423.67,0.92,0,-25800,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1635,9.71,0.83,12,0.46,460.00,5357.00,20450,20240215,-78.17,4340,20241115,2.88,20450,-78.17,20240215,4340,2.88,20241115,20450,-78.17,20240215,4340,2.88,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,140515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4475,-115,5,-2.51,708066160,160164,52.43,4590,4650,4340,5960,3215,4590,4420.88,0.92,0,-27640,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1638,9.73,0.84,12,0.44,460.00,5357.00,20450,20240215,-78.12,4340,20241115,3.11,20450,-78.12,20240215,4340,3.11,20241115,20450,-78.12,20240215,4340,3.11,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,130516,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4435,-155,5,-3.38,644397880,145849,47.75,4590,4650,4340,5960,3215,4590,4418.25,0.92,0,-29027,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1624,9.64,0.83,12,0.40,460.00,5357.00,20450,20240215,-78.31,4340,20241115,2.19,20450,-78.31,20240215,4340,2.19,20241115,20450,-78.31,20240215,4340,2.19,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,120519,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4380,-210,5,-4.58,552058215,124968,40.91,4590,4650,4340,5960,3215,4590,4417.60,0.92,0,-40796,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1604,9.52,0.82,12,0.34,460.00,5357.00,20450,20240215,-78.58,4340,20241115,0.92,20450,-78.58,20240215,4340,0.92,20241115,20450,-78.58,20240215,4340,0.92,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,110506,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4400,-190,5,-4.14,501120275,113364,37.11,4590,4650,4340,5960,3215,4590,4420.45,0.92,0,-37910,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1611,9.57,0.82,12,0.31,460.00,5357.00,20450,20240215,-78.48,4340,20241115,1.38,20450,-78.48,20240215,4340,1.38,20241115,20450,-78.48,20240215,4340,1.38,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,100507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4355,-235,5,-5.12,363879255,82028,26.85,4590,4650,4340,5960,3215,4590,4436.04,0.92,0,-32871,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1594,9.47,0.81,12,0.22,460.00,5357.00,20450,20240215,-78.70,4340,20241115,0.35,20450,-78.70,20240215,4340,0.35,20241115,20450,-78.70,20240215,4340,0.35,20241115,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241115,090519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4445,-145,5,-3.16,76889105,16897,5.53,4590,4650,4445,5960,3215,4590,4550.46,0.92,0,-4862,4856,4722,4556,4422,4256,4790,4490,185,1370,500,2840,5,1,36610755,1627,9.66,0.83,12,0.05,460.00,5357.00,20450,20240215,-78.26,4390,20241114,1.25,20450,-78.26,20240215,4390,1.25,20241114,20450,-78.26,20240215,4390,1.25,20241114,1.21,N,047310,500,185 억,,338634,N,N,0,N,00,N
|
|
20241114,160502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4525,95,2,2.14,1259563235,278934,143.33,4430,4690,4390,5750,3105,4430,4515.63,0.98,0,-17426,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1657,9.84,0.84,12,0.76,460.00,5357.00,20450,20240215,-77.87,4390,20241114,3.08,20450,-77.87,20240215,4390,3.08,20241114,20450,-77.87,20240215,4390,3.08,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,150504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4480,50,2,1.13,1182527585,261936,134.59,4430,4690,4390,5750,3105,4430,4514.57,0.98,0,-18110,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1640,9.74,0.84,12,0.72,460.00,5357.00,20450,20240215,-78.09,4390,20241114,2.05,20450,-78.09,20240215,4390,2.05,20241114,20450,-78.09,20240215,4390,2.05,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,140501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4530,100,2,2.26,1033570555,228721,117.52,4430,4690,4390,5750,3105,4430,4518.91,0.98,0,-12140,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1658,9.85,0.85,12,0.62,460.00,5357.00,20450,20240215,-77.85,4390,20241114,3.19,20450,-77.85,20240215,4390,3.19,20241114,20450,-77.85,20240215,4390,3.19,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,130502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4460,30,2,0.68,612055545,136800,70.29,4430,4595,4390,5750,3105,4430,4474.09,0.98,0,1340,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1633,9.70,0.83,12,0.37,460.00,5357.00,20450,20240215,-78.19,4390,20241114,1.59,20450,-78.19,20240215,4390,1.59,20241114,20450,-78.19,20240215,4390,1.59,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,120502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4480,50,2,1.13,341151965,76904,39.52,4430,4490,4390,5750,3105,4430,4436.08,0.98,0,1736,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1640,9.74,0.84,12,0.21,460.00,5357.00,20450,20240215,-78.09,4390,20241114,2.05,20450,-78.09,20240215,4390,2.05,20241114,20450,-78.09,20240215,4390,2.05,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,110503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4470,40,2,0.90,206579705,46494,23.89,4430,4490,4390,5750,3105,4430,4443.15,0.98,0,10237,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1637,9.72,0.83,12,0.13,460.00,5357.00,20450,20240215,-78.14,4390,20241114,1.82,20450,-78.14,20240215,4390,1.82,20241114,20450,-78.14,20240215,4390,1.82,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,100522,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4480,50,2,1.13,22225560,5005,2.57,4430,4480,4430,5750,3105,4430,4440.67,0.98,0,40,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1640,9.74,0.84,12,0.01,460.00,5357.00,20450,20240215,-78.09,4430,20241114,1.13,20450,-78.09,20240215,4430,1.13,20241114,20450,-78.09,20240215,4430,1.13,20241114,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241114,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,0,3,0.00,0,0,0.00,0,0,0,5750,3105,4430,0.00,0.98,0,0,4616,4522,4476,4382,4336,4500,4360,185,1320,500,2740,5,1,36610755,1622,9.63,0.83,12,0.00,460.00,5357.00,20450,20240215,-78.34,4430,20241113,0.00,20450,-78.34,20240215,4430,0.00,20241113,20450,-78.34,20240215,4430,0.00,20241113,1.19,N,047310,500,185 억,,357972,N,N,1,N,00,N
|
|
20241113,160241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4430,-95,5,-2.10,862756135,192520,61.61,4520,4570,4430,5880,3170,4525,4481.39,0.99,0,-6181,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1622,9.63,0.83,12,0.53,460.00,5357.00,20450,20240215,-78.34,4430,20241113,0.00,20450,-78.34,20240215,4430,0.00,20241113,20450,-78.34,20240215,4430,0.00,20241113,1.17,N,047310,500,185 억,,363887,N,N,1,N,00,N
|
|
20241113,150300,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4450,-75,5,-1.66,819293950,182720,58.48,4520,4570,4435,5880,3170,4525,4483.88,0.99,0,-4561,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1629,9.67,0.83,12,0.50,460.00,5357.00,20450,20240215,-78.24,4435,20241113,0.34,20450,-78.24,20240215,4435,0.34,20241113,20450,-78.24,20240215,4435,0.34,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,140254,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4470,-55,5,-1.22,704160405,156836,50.19,4520,4570,4440,5880,3170,4525,4489.79,0.99,0,-12784,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1637,9.72,0.83,12,0.43,460.00,5357.00,20450,20240215,-78.14,4440,20241113,0.68,20450,-78.14,20240215,4440,0.68,20241113,20450,-78.14,20240215,4440,0.68,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,130254,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4450,-75,5,-1.66,651255490,145000,46.41,4520,4570,4440,5880,3170,4525,4491.42,0.99,0,-14169,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1629,9.67,0.83,12,0.40,460.00,5357.00,20450,20240215,-78.24,4440,20241113,0.23,20450,-78.24,20240215,4440,0.23,20241113,20450,-78.24,20240215,4440,0.23,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,120252,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4450,-75,5,-1.66,485817130,107992,34.56,4520,4570,4440,5880,3170,4525,4498.64,0.99,0,-7247,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1629,9.67,0.83,12,0.29,460.00,5357.00,20450,20240215,-78.24,4440,20241113,0.23,20450,-78.24,20240215,4440,0.23,20241113,20450,-78.24,20240215,4440,0.23,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,110251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4480,-45,5,-0.99,417308820,92633,29.65,4520,4570,4440,5880,3170,4525,4504.97,0.99,0,-5257,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1640,9.74,0.84,12,0.25,460.00,5357.00,20450,20240215,-78.09,4440,20241113,0.90,20450,-78.09,20240215,4440,0.90,20241113,20450,-78.09,20240215,4440,0.90,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,100252,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4545,20,2,0.44,291731600,64590,20.67,4520,4570,4450,5880,3170,4525,4516.67,0.99,0,499,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1664,9.88,0.85,12,0.18,460.00,5357.00,20450,20240215,-77.78,4450,20241113,2.13,20450,-77.78,20240215,4450,2.13,20241113,20450,-77.78,20240215,4450,2.13,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241113,090246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4520,-5,5,-0.11,33482485,7394,2.37,4520,4570,4520,5880,3170,4525,4528.33,0.99,0,877,4898,4711,4618,4431,4338,4665,4385,185,1355,500,2800,5,1,36610755,1655,9.83,0.84,12,0.02,460.00,5357.00,20450,20240215,-77.90,4520,20241113,0.00,20450,-77.90,20240215,4520,0.00,20241113,20450,-77.90,20240215,4520,0.00,20241113,1.17,N,047310,500,185 억,,363887,N,N,0,N,00,N
|
|
20241112,160446,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4525,-265,5,-5.53,1436932125,312188,173.01,4755,4805,4525,6220,3355,4790,4603.00,1.08,0,-29324,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1657,9.84,0.84,12,0.85,460.00,5357.00,20450,20240215,-77.87,4525,20241112,0.00,20450,-77.87,20240215,4525,0.00,20241112,20450,-77.87,20240215,4525,0.00,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,150450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4540,-250,5,-5.22,1324870295,287430,159.29,4755,4805,4525,6220,3355,4790,4609.37,1.08,0,-24716,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1662,9.87,0.85,12,0.79,460.00,5357.00,20450,20240215,-77.80,4525,20241112,0.33,20450,-77.80,20240215,4525,0.33,20241112,20450,-77.80,20240215,4525,0.33,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,140456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4545,-245,5,-5.11,1239836200,268692,148.91,4755,4805,4525,6220,3355,4790,4614.34,1.08,0,-23407,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1664,9.88,0.85,12,0.73,460.00,5357.00,20450,20240215,-77.78,4525,20241112,0.44,20450,-77.78,20240215,4525,0.44,20241112,20450,-77.78,20240215,4525,0.44,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,130451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4575,-215,5,-4.49,1003908450,216850,120.18,4755,4805,4575,6220,3355,4790,4629.51,1.08,0,-17126,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1675,9.95,0.85,12,0.59,460.00,5357.00,20450,20240215,-77.63,4575,20241112,0.00,20450,-77.63,20240215,4575,0.00,20241112,20450,-77.63,20240215,4575,0.00,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,120451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4620,-170,5,-3.55,869121080,187447,103.88,4755,4805,4575,6220,3355,4790,4636.62,1.08,0,-659,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1691,10.04,0.86,12,0.51,460.00,5357.00,20450,20240215,-77.41,4575,20241112,0.98,20450,-77.41,20240215,4575,0.98,20241112,20450,-77.41,20240215,4575,0.98,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,110450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4610,-180,5,-3.76,788295165,169934,94.18,4755,4805,4575,6220,3355,4790,4638.83,1.08,0,10675,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1688,10.02,0.86,12,0.46,460.00,5357.00,20450,20240215,-77.46,4575,20241112,0.77,20450,-77.46,20240215,4575,0.77,20241112,20450,-77.46,20240215,4575,0.77,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,100450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4620,-170,5,-3.55,504151930,108304,60.02,4755,4805,4575,6220,3355,4790,4654.97,1.08,0,-10441,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1691,10.04,0.86,12,0.30,460.00,5357.00,20450,20240215,-77.41,4575,20241112,0.98,20450,-77.41,20240215,4575,0.98,20241112,20450,-77.41,20240215,4575,0.98,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241112,090449,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4735,-55,5,-1.15,95919440,20173,11.18,4755,4805,4710,6220,3355,4790,4754.84,1.08,0,-5549,5056,4922,4856,4722,4656,4890,4690,185,1430,500,2960,5,1,36610755,1734,10.29,0.88,12,0.06,460.00,5357.00,20450,20240215,-76.85,4710,20241112,0.53,20450,-76.85,20240215,4710,0.53,20241112,20450,-76.85,20240215,4710,0.53,20241112,1.17,N,047310,500,185 억,,395566,N,N,0,N,00,N
|
|
20241111,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,-190,5,-3.82,859456355,177009,164.05,4960,4990,4790,6470,3490,4980,4855.27,1.24,0,-56977,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1754,10.41,0.89,12,0.48,460.00,5357.00,20450,20240215,-76.58,4755,20240805,0.74,20450,-76.58,20240215,4755,0.74,20240805,20450,-76.58,20240215,4755,0.74,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,150501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-180,5,-3.61,801996455,165016,152.94,4960,4990,4795,6470,3490,4980,4859.92,1.24,0,-52862,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1757,10.43,0.90,12,0.45,460.00,5357.00,20450,20240215,-76.53,4755,20240805,0.95,20450,-76.53,20240215,4755,0.95,20240805,20450,-76.53,20240215,4755,0.95,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-180,5,-3.61,744327930,152998,141.80,4960,4990,4795,6470,3490,4980,4864.75,1.24,0,-45453,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1757,10.43,0.90,12,0.42,460.00,5357.00,20450,20240215,-76.53,4755,20240805,0.95,20450,-76.53,20240215,4755,0.95,20240805,20450,-76.53,20240215,4755,0.95,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,-160,5,-3.21,596895735,122311,113.36,4960,4990,4810,6470,3490,4980,4879.93,1.24,0,-37976,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1765,10.48,0.90,12,0.33,460.00,5357.00,20450,20240215,-76.43,4755,20240805,1.37,20450,-76.43,20240215,4755,1.37,20240805,20450,-76.43,20240215,4755,1.37,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-145,5,-2.91,525807030,107565,99.69,4960,4990,4810,6470,3490,4980,4888.05,1.24,0,-36285,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1770,10.51,0.90,12,0.29,460.00,5357.00,20450,20240215,-76.36,4755,20240805,1.68,20450,-76.36,20240215,4755,1.68,20240805,20450,-76.36,20240215,4755,1.68,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,-155,5,-3.11,487661220,99685,92.39,4960,4990,4810,6470,3490,4980,4891.79,1.24,0,-31995,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1766,10.49,0.90,12,0.27,460.00,5357.00,20450,20240215,-76.41,4755,20240805,1.47,20450,-76.41,20240215,4755,1.47,20240805,20450,-76.41,20240215,4755,1.47,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4845,-135,5,-2.71,379521650,77286,71.63,4960,4990,4810,6470,3490,4980,4910.38,1.24,0,-32206,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1774,10.53,0.90,12,0.21,460.00,5357.00,20450,20240215,-76.31,4755,20240805,1.89,20450,-76.31,20240215,4755,1.89,20240805,20450,-76.31,20240215,4755,1.89,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241111,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,0,3,0.00,77256740,15559,14.42,4960,4990,4950,6470,3490,4980,4965.16,1.24,0,-2718,5126,5052,5016,4942,4906,5035,4925,185,1490,500,3080,5,1,36610755,1823,10.83,0.93,12,0.04,460.00,5357.00,20450,20240215,-75.65,4755,20240805,4.73,20450,-75.65,20240215,4755,4.73,20240805,20450,-75.65,20240215,4755,4.73,20240805,1.16,N,047310,500,185 억,,452543,N,N,0,N,00,N
|
|
20241108,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-15,5,-0.30,540760445,107628,85.04,4990,5090,4980,6490,3500,4995,5024.37,1.22,0,6790,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,5,1,36610755,1823,10.83,0.93,12,0.29,460.00,5357.00,20450,20240215,-75.65,4755,20240805,4.73,20450,-75.65,20240215,4755,4.73,20240805,20450,-75.65,20240215,4755,4.73,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,150449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,15,2,0.30,498804920,99210,78.39,4990,5090,4980,6490,3500,4995,5027.77,1.22,0,10401,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1834,10.89,0.94,12,0.27,460.00,5357.00,20450,20240215,-75.50,4755,20240805,5.36,20450,-75.50,20240215,4755,5.36,20240805,20450,-75.50,20240215,4755,5.36,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,25,2,0.50,398482910,79123,62.52,4990,5090,4990,6490,3500,4995,5036.25,1.22,0,17962,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1838,10.91,0.94,12,0.22,460.00,5357.00,20450,20240215,-75.45,4755,20240805,5.57,20450,-75.45,20240215,4755,5.57,20240805,20450,-75.45,20240215,4755,5.57,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,25,2,0.50,332213950,65925,52.09,4990,5090,4990,6490,3500,4995,5039.27,1.22,0,19975,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1838,10.91,0.94,12,0.18,460.00,5357.00,20450,20240215,-75.45,4755,20240805,5.57,20450,-75.45,20240215,4755,5.57,20240805,20450,-75.45,20240215,4755,5.57,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,120447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,15,2,0.30,285734820,56686,44.79,4990,5090,4990,6490,3500,4995,5040.66,1.22,0,20743,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1834,10.89,0.94,12,0.15,460.00,5357.00,20450,20240215,-75.50,4755,20240805,5.36,20450,-75.50,20240215,4755,5.36,20240805,20450,-75.50,20240215,4755,5.36,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,35,2,0.70,238627650,47287,37.36,4990,5090,4990,6490,3500,4995,5046.37,1.22,0,20763,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1842,10.93,0.94,12,0.13,460.00,5357.00,20450,20240215,-75.40,4755,20240805,5.78,20450,-75.40,20240215,4755,5.78,20240805,20450,-75.40,20240215,4755,5.78,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,100452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,35,2,0.70,189958610,37612,29.72,4990,5090,4990,6490,3500,4995,5050.48,1.22,0,23728,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1842,10.93,0.94,12,0.10,460.00,5357.00,20450,20240215,-75.40,4755,20240805,5.78,20450,-75.40,20240215,4755,5.78,20240805,20450,-75.40,20240215,4755,5.78,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241108,090442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,45,2,0.90,30550020,6095,4.82,4990,5050,4990,6490,3500,4995,5012.31,1.22,0,3091,5085,5040,4955,4910,4825,5062,4932,185,1495,500,3090,10,1,36610755,1845,10.96,0.94,12,0.02,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.16,N,047310,500,185 억,,445405,N,N,1,N,00,N
|
|
20241107,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,35,2,0.71,622311320,126173,95.23,4965,5000,4870,6440,3475,4960,4931.93,1.32,0,-37747,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1829,10.86,0.93,12,0.34,460.00,5357.00,20450,20240215,-75.57,4755,20240805,5.05,20450,-75.57,20240215,4755,5.05,20240805,20450,-75.57,20240215,4755,5.05,20240805,1.16,N,047310,500,185 억,,483198,N,N,1,N,00,N
|
|
20241107,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,30,2,0.60,593290080,120361,90.85,4965,4995,4870,6440,3475,4960,4929.26,1.32,0,-38409,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1827,10.85,0.93,12,0.33,460.00,5357.00,20450,20240215,-75.60,4755,20240805,4.94,20450,-75.60,20240215,4755,4.94,20240805,20450,-75.60,20240215,4755,4.94,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,10,2,0.20,527679085,107162,80.89,4965,4990,4870,6440,3475,4960,4924.13,1.32,0,-43974,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1820,10.80,0.93,12,0.29,460.00,5357.00,20450,20240215,-75.70,4755,20240805,4.52,20450,-75.70,20240215,4755,4.52,20240805,20450,-75.70,20240215,4755,4.52,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,0,3,0.00,501730700,101932,76.94,4965,4990,4870,6440,3475,4960,4922.21,1.32,0,-43946,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1816,10.78,0.93,12,0.28,460.00,5357.00,20450,20240215,-75.75,4755,20240805,4.31,20450,-75.75,20240215,4755,4.31,20240805,20450,-75.75,20240215,4755,4.31,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,120445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,10,2,0.20,461808280,93909,70.88,4965,4990,4870,6440,3475,4960,4917.61,1.32,0,-49450,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1820,10.80,0.93,12,0.26,460.00,5357.00,20450,20240215,-75.70,4755,20240805,4.52,20450,-75.70,20240215,4755,4.52,20240805,20450,-75.70,20240215,4755,4.52,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,5,2,0.10,420789655,85645,64.64,4965,4980,4870,6440,3475,4960,4913.18,1.32,0,-48457,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1818,10.79,0.93,12,0.23,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-60,5,-1.21,308642030,62891,47.47,4965,4980,4870,6440,3475,4960,4907.57,1.32,0,-37380,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1794,10.65,0.91,12,0.17,460.00,5357.00,20450,20240215,-76.04,4755,20240805,3.05,20450,-76.04,20240215,4755,3.05,20240805,20450,-76.04,20240215,4755,3.05,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241107,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-5,5,-0.10,43690765,8821,6.66,4965,4980,4935,6440,3475,4960,4953.04,1.32,0,-6187,5280,5120,5030,4870,4780,5075,4825,185,1480,500,3070,5,1,36610755,1814,10.77,0.92,12,0.02,460.00,5357.00,20450,20240215,-75.77,4755,20240805,4.21,20450,-75.77,20240215,4755,4.21,20240805,20450,-75.77,20240215,4755,4.21,20240805,1.16,N,047310,500,185 억,,483198,N,N,0,N,00,N
|
|
20241106,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,-180,5,-3.50,655003265,130044,118.05,5150,5190,4940,6680,3600,5140,5036.78,1.34,0,-5277,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,5,1,36610755,1816,10.78,0.93,12,0.36,460.00,5357.00,20450,20240215,-75.75,4755,20240805,4.31,20450,-75.75,20240215,4755,4.31,20240805,20450,-75.75,20240215,4755,4.31,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-175,5,-3.40,588151140,116563,105.82,5150,5190,4940,6680,3600,5140,5045.76,1.34,0,2303,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,5,1,36610755,1818,10.79,0.93,12,0.32,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,140457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-175,5,-3.40,526780140,104187,94.58,5150,5190,4940,6680,3600,5140,5056.09,1.34,0,6565,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,5,1,36610755,1818,10.79,0.93,12,0.28,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,130501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-170,5,-3.31,361600955,70882,64.35,5150,5190,4940,6680,3600,5140,5101.44,1.34,0,4785,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,5,1,36610755,1820,10.80,0.93,12,0.19,460.00,5357.00,20450,20240215,-75.70,4755,20240805,4.52,20450,-75.70,20240215,4755,4.52,20240805,20450,-75.70,20240215,4755,4.52,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,120446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,-60,5,-1.17,252663010,49156,44.62,5150,5190,5080,6680,3600,5140,5140.02,1.34,0,10181,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,10,1,36610755,1860,11.04,0.95,12,0.13,460.00,5357.00,20450,20240215,-75.16,4755,20240805,6.83,20450,-75.16,20240215,4755,6.83,20240805,20450,-75.16,20240215,4755,6.83,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-10,5,-0.19,184235780,35759,32.46,5150,5190,5120,6680,3600,5140,5152.16,1.34,0,13623,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,10,1,36610755,1878,11.15,0.96,12,0.10,460.00,5357.00,20450,20240215,-74.91,4755,20240805,7.89,20450,-74.91,20240215,4755,7.89,20240805,20450,-74.91,20240215,4755,7.89,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,100450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,0,3,0.00,93756170,18215,16.54,5150,5180,5120,6680,3600,5140,5147.20,1.34,0,5874,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,10,1,36610755,1882,11.17,0.96,12,0.05,460.00,5357.00,20450,20240215,-74.87,4755,20240805,8.10,20450,-74.87,20240215,4755,8.10,20240805,20450,-74.87,20240215,4755,8.10,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241106,090449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,0,3,0.00,8705370,1691,1.54,5150,5160,5140,6680,3600,5140,5148.15,1.34,0,-834,5226,5182,5096,5052,4966,5205,5075,185,1540,500,3180,10,1,36610755,1882,11.17,0.96,12,0.00,460.00,5357.00,20450,20240215,-74.87,4755,20240805,8.10,20450,-74.87,20240215,4755,8.10,20240805,20450,-74.87,20240215,4755,8.10,20240805,1.19,N,047310,500,185 억,,488759,N,N,0,N,00,N
|
|
20241105,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,130,2,2.59,553290630,108780,91.20,5010,5140,5010,6510,3510,5010,5085.93,1.25,0,30260,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1882,11.17,0.96,12,0.30,460.00,5357.00,20450,20240215,-74.87,4755,20240805,8.10,20450,-74.87,20240215,4755,8.10,20240805,20450,-74.87,20240215,4755,8.10,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,120,2,2.40,531656920,104566,87.67,5010,5140,5010,6510,3510,5010,5084.41,1.25,0,30317,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1878,11.15,0.96,12,0.29,460.00,5357.00,20450,20240215,-74.91,4755,20240805,7.89,20450,-74.91,20240215,4755,7.89,20240805,20450,-74.91,20240215,4755,7.89,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,90,2,1.80,431363300,84969,71.24,5010,5120,5010,6510,3510,5010,5076.71,1.25,0,28765,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1867,11.09,0.95,12,0.23,460.00,5357.00,20450,20240215,-75.06,4755,20240805,7.26,20450,-75.06,20240215,4755,7.26,20240805,20450,-75.06,20240215,4755,7.26,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,100,2,2.00,388497880,76572,64.20,5010,5120,5010,6510,3510,5010,5073.63,1.25,0,28988,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1871,11.11,0.95,12,0.21,460.00,5357.00,20450,20240215,-75.01,4755,20240805,7.47,20450,-75.01,20240215,4755,7.47,20240805,20450,-75.01,20240215,4755,7.47,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,90,2,1.80,250470260,49402,41.42,5010,5110,5010,6510,3510,5010,5070.04,1.25,0,24125,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1867,11.09,0.95,12,0.13,460.00,5357.00,20450,20240215,-75.06,4755,20240805,7.26,20450,-75.06,20240215,4755,7.26,20240805,20450,-75.06,20240215,4755,7.26,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,80,2,1.60,204690730,40417,33.89,5010,5110,5010,6510,3510,5010,5064.47,1.25,0,19727,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1863,11.07,0.95,12,0.11,460.00,5357.00,20450,20240215,-75.11,4755,20240805,7.05,20450,-75.11,20240215,4755,7.05,20240805,20450,-75.11,20240215,4755,7.05,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,40,2,0.80,113753230,22520,18.88,5010,5080,5010,6510,3510,5010,5051.21,1.25,0,10054,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1849,10.98,0.94,12,0.06,460.00,5357.00,20450,20240215,-75.31,4755,20240805,6.20,20450,-75.31,20240215,4755,6.20,20240805,20450,-75.31,20240215,4755,6.20,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241105,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,30,2,0.60,22122620,4410,3.70,5010,5040,5010,6510,3510,5010,5016.47,1.25,0,1936,5173,5091,4998,4916,4823,5132,4957,185,1500,500,3100,10,1,36610755,1845,10.96,0.94,12,0.01,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.15,N,047310,500,185 억,,458710,N,N,0,N,00,N
|
|
20241104,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,70,2,1.42,595985795,119150,111.73,4940,5080,4905,6420,3460,4940,5001.97,1.13,0,44590,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1834,10.89,0.94,12,0.33,460.00,5357.00,20450,20240215,-75.50,4755,20240805,5.36,20450,-75.50,20240215,4755,5.36,20240805,20450,-75.50,20240215,4755,5.36,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,110,2,2.23,543942295,108807,102.03,4940,5080,4905,6420,3460,4940,4999.15,1.13,0,41270,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1849,10.98,0.94,12,0.30,460.00,5357.00,20450,20240215,-75.31,4755,20240805,6.20,20450,-75.31,20240215,4755,6.20,20240805,20450,-75.31,20240215,4755,6.20,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,100,2,2.02,484025295,96929,90.90,4940,5080,4905,6420,3460,4940,4993.61,1.13,0,34225,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1845,10.96,0.94,12,0.26,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,130413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,100,2,2.02,437528175,87688,82.23,4940,5080,4905,6420,3460,4940,4989.60,1.13,0,30096,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1845,10.96,0.94,12,0.24,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,100,2,2.02,392264735,78716,73.82,4940,5080,4905,6420,3460,4940,4983.29,1.13,0,25820,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1845,10.96,0.94,12,0.22,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,110428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,100,2,2.02,309015715,62216,58.34,4940,5080,4905,6420,3460,4940,4966.82,1.13,0,12203,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1845,10.96,0.94,12,0.17,460.00,5357.00,20450,20240215,-75.35,4755,20240805,5.99,20450,-75.35,20240215,4755,5.99,20240805,20450,-75.35,20240215,4755,5.99,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,70,2,1.42,225161025,45551,42.72,4940,5020,4905,6420,3460,4940,4943.05,1.13,0,98,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,10,1,36610755,1834,10.89,0.94,12,0.12,460.00,5357.00,20450,20240215,-75.50,4755,20240805,5.36,20450,-75.50,20240215,4755,5.36,20240805,20450,-75.50,20240215,4755,5.36,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241104,090429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,5,2,0.10,3935000,796,0.75,4940,4970,4940,6420,3460,4940,4943.47,1.13,0,-477,5073,5006,4973,4906,4873,4990,4890,185,1480,500,3060,5,1,36610755,1810,10.75,0.92,12,0.00,460.00,5357.00,20450,20240215,-75.82,4755,20240805,4.00,20450,-75.82,20240215,4755,4.00,20240805,20450,-75.82,20240215,4755,4.00,20240805,1.15,N,047310,500,185 억,,414215,N,N,1,N,00,N
|
|
20241101,160415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4940,-110,5,-2.18,525993530,106135,99.00,5040,5040,4940,6560,3540,5050,4955.89,1.26,0,-45412,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1809,10.74,0.92,12,0.29,460.00,5357.00,20450,20240215,-75.84,4755,20240805,3.89,20450,-75.84,20240215,4755,3.89,20240805,20450,-75.84,20240215,4755,3.89,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,150426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,-105,5,-2.08,484983775,97839,91.26,5040,5040,4940,6560,3540,5050,4956.96,1.26,0,-42215,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1810,10.75,0.92,12,0.27,460.00,5357.00,20450,20240215,-75.82,4755,20240805,4.00,20450,-75.82,20240215,4755,4.00,20240805,20450,-75.82,20240215,4755,4.00,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-100,5,-1.98,396201485,79903,74.53,5040,5040,4940,6560,3540,5050,4958.53,1.26,0,-34081,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1812,10.76,0.92,12,0.22,460.00,5357.00,20450,20240215,-75.79,4755,20240805,4.10,20450,-75.79,20240215,4755,4.10,20240805,20450,-75.79,20240215,4755,4.10,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-85,5,-1.68,289132680,58284,54.37,5040,5040,4940,6560,3540,5050,4960.76,1.26,0,-18021,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1818,10.79,0.93,12,0.16,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-85,5,-1.68,268213970,54072,50.44,5040,5040,4940,6560,3540,5050,4960.31,1.26,0,-17766,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1818,10.79,0.93,12,0.15,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-95,5,-1.88,218803315,44114,41.15,5040,5040,4940,6560,3540,5050,4959.95,1.26,0,-13637,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1814,10.77,0.92,12,0.12,460.00,5357.00,20450,20240215,-75.77,4755,20240805,4.21,20450,-75.77,20240215,4755,4.21,20240805,20450,-75.77,20240215,4755,4.21,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-85,5,-1.68,136794710,27575,25.72,5040,5040,4940,6560,3540,5050,4960.82,1.26,0,-9499,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1818,10.79,0.93,12,0.08,460.00,5357.00,20450,20240215,-75.72,4755,20240805,4.42,20450,-75.72,20240215,4755,4.42,20240805,20450,-75.72,20240215,4755,4.42,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|
|
20241101,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-65,5,-1.29,8533525,1708,1.59,5040,5040,4965,6560,3540,5050,4996.21,1.26,0,-950,5190,5120,5020,4950,4850,5155,4985,185,1510,500,3130,5,1,36610755,1825,10.84,0.93,12,0.00,460.00,5357.00,20450,20240215,-75.62,4755,20240805,4.84,20450,-75.62,20240215,4755,4.84,20240805,20450,-75.62,20240215,4755,4.84,20240805,1.12,N,047310,500,185 억,,459627,N,N,1,N,00,N
|