186 lines
79 KiB
CSV
186 lines
79 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240731,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,180,2,2.97,944491390,155322,70.52,6070,6240,6000,7870,4250,6060,6078.66,1.44,0,25291,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2285,13.57,1.16,12,0.42,460.00,5357.00,21700,20230816,-71.24,5420,20230726,15.13,20450,-69.49,20240215,6000,4.00,20240731,21700,-71.24,20230816,5870,6.30,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,50,2,0.83,812520180,134020,60.85,6070,6150,6000,7870,4250,6060,6062.68,1.44,0,19535,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2237,13.28,1.14,12,0.37,460.00,5357.00,21700,20230816,-71.84,5420,20230726,12.73,20450,-70.12,20240215,6000,1.83,20240731,21700,-71.84,20230816,5870,4.09,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,140528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,10,2,0.17,668489100,110385,50.12,6070,6130,6000,7870,4250,6060,6055.98,1.44,0,4165,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2222,13.20,1.13,12,0.30,460.00,5357.00,21700,20230816,-72.03,5420,20230726,11.99,20450,-70.32,20240215,6000,1.17,20240731,21700,-72.03,20230816,5870,3.41,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,130526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,20,2,0.33,595996270,98445,44.70,6070,6130,6000,7870,4250,6060,6054.10,1.44,0,1161,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2226,13.22,1.13,12,0.27,460.00,5357.00,21700,20230816,-71.98,5420,20230726,12.18,20450,-70.27,20240215,6000,1.33,20240731,21700,-71.98,20230816,5870,3.58,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,120527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-30,5,-0.50,494037250,81641,37.07,6070,6130,6000,7870,4250,6060,6051.34,1.44,0,-13246,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2208,13.11,1.13,12,0.22,460.00,5357.00,21700,20230816,-72.21,5420,20230726,11.25,20450,-70.51,20240215,6000,0.50,20240731,21700,-72.21,20230816,5870,2.73,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,110527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,0,3,0.00,356976200,58923,26.75,6070,6130,6030,7870,4250,6060,6058.35,1.44,0,-12708,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2219,13.17,1.13,12,0.16,460.00,5357.00,21700,20230816,-72.07,5420,20230726,11.81,20450,-70.37,20240215,6030,0.50,20240731,21700,-72.07,20230816,5870,3.24,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,100526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,30,2,0.50,153409250,25305,11.49,6070,6130,6050,7870,4250,6060,6062.41,1.44,0,-6237,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2230,13.24,1.14,12,0.07,460.00,5357.00,21700,20230816,-71.94,5420,20230726,12.36,20450,-70.22,20240215,6050,0.66,20240731,21700,-71.94,20230816,5870,3.75,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240731,090520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,10,2,0.17,5374980,884,0.40,6070,6130,6070,7870,4250,6060,6080.29,1.44,0,192,6360,6210,6130,5980,5900,6170,5940,185,1810,500,3750,10,1,36610755,2222,13.20,1.13,12,0.00,460.00,5357.00,21700,20230816,-72.03,5420,20230726,11.99,20450,-70.32,20240215,6050,0.33,20240730,21700,-72.03,20230816,5870,3.41,20230801,1.30,N,047310,500,185 억,,528844,N,N,0,N,00,N
|
|
20240730,160512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-150,5,-2.42,1344425460,219566,176.49,6180,6280,6050,8070,4350,6210,6123.11,1.65,0,-75014,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2219,13.17,1.13,12,0.60,460.00,5357.00,21700,20230816,-72.07,5420,20230726,11.81,20450,-70.37,20240215,6050,0.17,20240730,21700,-72.07,20230816,5870,3.24,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,150521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-140,5,-2.25,1291132380,210772,169.43,6180,6280,6050,8070,4350,6210,6125.73,1.65,0,-73867,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2222,13.20,1.13,12,0.58,460.00,5357.00,21700,20230816,-72.03,5420,20230726,11.99,20450,-70.32,20240215,6050,0.33,20240730,21700,-72.03,20230816,5870,3.41,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-140,5,-2.25,1196008880,195083,156.81,6180,6280,6050,8070,4350,6210,6130.77,1.65,0,-73885,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2222,13.20,1.13,12,0.53,460.00,5357.00,21700,20230816,-72.03,5420,20230726,11.99,20450,-70.32,20240215,6050,0.33,20240730,21700,-72.03,20230816,5870,3.41,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-140,5,-2.25,1108814930,180733,145.28,6180,6280,6050,8070,4350,6210,6135.10,1.65,0,-69786,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2222,13.20,1.13,12,0.49,460.00,5357.00,21700,20230816,-72.03,5420,20230726,11.99,20450,-70.32,20240215,6050,0.33,20240730,21700,-72.03,20230816,5870,3.41,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-110,5,-1.77,708447820,115005,92.44,6180,6280,6100,8070,4350,6210,6160.15,1.65,0,-27525,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2233,13.26,1.14,12,0.31,460.00,5357.00,21700,20230816,-71.89,5420,20230726,12.55,20450,-70.17,20240215,6080,0.33,20240725,21700,-71.89,20230816,5870,3.92,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-70,5,-1.13,590649000,95749,76.97,6180,6280,6100,8070,4350,6210,6168.72,1.65,0,-20515,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2248,13.35,1.15,12,0.26,460.00,5357.00,21700,20230816,-71.71,5420,20230726,13.28,20450,-69.98,20240215,6080,0.99,20240725,21700,-71.71,20230816,5870,4.60,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,100519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-50,5,-0.81,504387510,81734,65.70,6180,6280,6100,8070,4350,6210,6171.09,1.65,0,-16213,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2255,13.39,1.15,12,0.22,460.00,5357.00,21700,20230816,-71.61,5420,20230726,13.65,20450,-69.88,20240215,6080,1.32,20240725,21700,-71.61,20230816,5870,4.94,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240730,090521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,30,2,0.48,177852810,28639,23.02,6180,6280,6180,8070,4350,6210,6210.16,1.65,0,-463,6290,6250,6200,6160,6110,6270,6180,185,1860,500,3850,10,1,36610755,2285,13.57,1.16,12,0.08,460.00,5357.00,21700,20230816,-71.24,5420,20230726,15.13,20450,-69.49,20240215,6080,2.63,20240725,21700,-71.24,20230816,5870,6.30,20230801,1.29,N,047310,500,185 억,,603988,N,N,0,N,00,N
|
|
20240729,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,30,2,0.49,765395220,123717,129.49,6180,6240,6150,8030,4330,6180,6186.65,1.53,0,45396,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2274,13.50,1.16,12,0.34,460.00,5357.00,21700,20230816,-71.38,5420,20230726,14.58,20450,-69.63,20240215,6080,2.14,20240725,21700,-71.38,20230816,5870,5.79,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,30,2,0.49,709955420,114770,120.13,6180,6240,6150,8030,4330,6180,6185.90,1.53,0,42075,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2274,13.50,1.16,12,0.31,460.00,5357.00,21700,20230816,-71.38,5420,20230726,14.58,20450,-69.63,20240215,6080,2.14,20240725,21700,-71.38,20230816,5870,5.79,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,40,2,0.65,624796790,101037,105.75,6180,6240,6150,8030,4330,6180,6183.84,1.53,0,34347,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2277,13.52,1.16,12,0.28,460.00,5357.00,21700,20230816,-71.34,5420,20230726,14.76,20450,-69.58,20240215,6080,2.30,20240725,21700,-71.34,20230816,5870,5.96,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,20,2,0.32,511510900,82822,86.69,6180,6230,6150,8030,4330,6180,6176.03,1.53,0,24175,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2270,13.48,1.16,12,0.23,460.00,5357.00,21700,20230816,-71.43,5420,20230726,14.39,20450,-69.68,20240215,6080,1.97,20240725,21700,-71.43,20230816,5870,5.62,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,120517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-10,5,-0.16,417794280,67654,70.81,6180,6230,6150,8030,4330,6180,6175.45,1.53,0,21872,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2259,13.41,1.15,12,0.18,460.00,5357.00,21700,20230816,-71.57,5420,20230726,13.84,20450,-69.83,20240215,6080,1.48,20240725,21700,-71.57,20230816,5870,5.11,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-10,5,-0.16,350207880,56687,59.33,6180,6230,6150,8030,4330,6180,6177.92,1.53,0,23074,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2259,13.41,1.15,12,0.15,460.00,5357.00,21700,20230816,-71.57,5420,20230726,13.84,20450,-69.83,20240215,6080,1.48,20240725,21700,-71.57,20230816,5870,5.11,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,20,2,0.32,279960530,45328,47.44,6180,6230,6150,8030,4330,6180,6176.32,1.53,0,20628,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2270,13.48,1.16,12,0.12,460.00,5357.00,21700,20230816,-71.43,5420,20230726,14.39,20450,-69.68,20240215,6080,1.97,20240725,21700,-71.43,20230816,5870,5.62,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240729,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,62130550,10051,10.52,6180,6190,6180,8030,4330,6180,6181.53,1.53,0,5872,6420,6300,6200,6080,5980,6290,6070,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.03,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5870,5.28,20230801,1.31,N,047310,500,185 억,,558592,N,N,0,N,00,N
|
|
20240726,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,586812300,95184,43.28,6180,6320,6100,8030,4330,6180,6165.03,1.55,0,-8261,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.26,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,540413600,87673,39.86,6180,6320,6100,8030,4330,6180,6163.97,1.55,0,-7553,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.24,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,140512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,478214080,77581,35.27,6180,6320,6100,8030,4330,6180,6164.06,1.55,0,-9914,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.21,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-20,5,-0.32,386898160,62735,28.52,6180,6320,6100,8030,4330,6180,6167.18,1.55,0,-6658,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2255,13.39,1.15,12,0.17,460.00,5357.00,21700,20230816,-71.61,5420,20230726,13.65,20450,-69.88,20240215,6080,1.32,20240725,21700,-71.61,20230816,5420,13.65,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,10,2,0.16,358237700,58098,26.42,6180,6320,6100,8030,4330,6180,6166.09,1.55,0,-5696,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2266,13.46,1.16,12,0.16,460.00,5357.00,21700,20230816,-71.47,5420,20230726,14.21,20450,-69.73,20240215,6080,1.81,20240725,21700,-71.47,20230816,5420,14.21,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,110514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,268330320,43521,19.79,6180,6320,6100,8030,4330,6180,6165.54,1.55,0,-13558,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.12,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-50,5,-0.81,199196170,32344,14.71,6180,6320,6100,8030,4330,6180,6158.67,1.55,0,-14966,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2244,13.33,1.14,12,0.09,460.00,5357.00,21700,20230816,-71.75,5420,20230726,13.10,20450,-70.02,20240215,6080,0.82,20240725,21700,-71.75,20230816,5420,13.10,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240726,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,22698880,3650,1.66,6180,6320,6180,8030,4330,6180,6218.87,1.55,0,-212,6380,6280,6180,6080,5980,6230,6030,185,1850,500,3830,10,1,36610755,2263,13.43,1.15,12,0.01,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.30,N,047310,500,185 억,,566945,N,N,0,N,00,N
|
|
20240725,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-130,5,-2.06,1348898690,219144,62.48,6250,6280,6080,8200,4420,6310,6155.30,1.51,0,14375,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2263,13.43,1.15,12,0.60,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-130,5,-2.06,1302643700,211645,60.34,6250,6280,6080,8200,4420,6310,6154.85,1.51,0,16199,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2263,13.43,1.15,12,0.58,460.00,5357.00,21700,20230816,-71.52,5420,20230726,14.02,20450,-69.78,20240215,6080,1.64,20240725,21700,-71.52,20230816,5420,14.02,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-110,5,-1.74,1208220180,196366,55.99,6250,6280,6080,8200,4420,6310,6152.90,1.51,0,14288,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2270,13.48,1.16,12,0.54,460.00,5357.00,21700,20230816,-71.43,5420,20230726,14.39,20450,-69.68,20240215,6080,1.97,20240725,21700,-71.43,20230816,5420,14.39,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,-100,5,-1.58,1135242200,184630,52.64,6250,6280,6080,8200,4420,6310,6148.74,1.51,0,7631,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2274,13.50,1.16,12,0.50,460.00,5357.00,21700,20230816,-71.38,5420,20230726,14.58,20450,-69.63,20240215,6080,2.14,20240725,21700,-71.38,20230816,5420,14.58,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,120514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,-120,5,-1.90,1025013400,166873,47.58,6250,6280,6080,8200,4420,6310,6142.48,1.51,0,462,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2266,13.46,1.16,12,0.46,460.00,5357.00,21700,20230816,-71.47,5420,20230726,14.21,20450,-69.73,20240215,6080,1.81,20240725,21700,-71.47,20230816,5420,14.21,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-180,5,-2.85,891597810,145313,41.43,6250,6280,6080,8200,4420,6310,6135.71,1.51,0,-8763,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2244,13.33,1.14,12,0.40,460.00,5357.00,21700,20230816,-71.75,5420,20230726,13.10,20450,-70.02,20240215,6080,0.82,20240725,21700,-71.75,20230816,5420,13.10,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-170,5,-2.69,734014550,119664,34.12,6250,6280,6080,8200,4420,6310,6133.96,1.51,0,-17074,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2248,13.35,1.15,12,0.33,460.00,5357.00,21700,20230816,-71.71,5420,20230726,13.28,20450,-69.98,20240215,6080,0.99,20240725,21700,-71.71,20230816,5420,13.28,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240725,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-150,5,-2.38,161252760,25920,7.39,6250,6280,6160,8200,4420,6310,6221.17,1.51,0,-4455,6716,6512,6406,6202,6096,6460,6150,185,1890,500,3910,10,1,36610755,2255,13.39,1.15,12,0.07,460.00,5357.00,21700,20230816,-71.61,5420,20230726,13.65,20450,-69.88,20240215,6160,0.00,20240725,21700,-71.61,20230816,5420,13.65,20230726,1.31,N,047310,500,185 억,,552599,N,N,0,N,00,N
|
|
20240724,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-20,5,-0.32,2234597300,345962,194.02,6600,6610,6300,8220,4440,6330,6459.17,1.59,0,-27973,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2310,13.72,1.18,12,0.94,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6240,1.12,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,150514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-10,5,-0.16,2135236690,330236,185.20,6600,6610,6300,8220,4440,6330,6465.79,1.59,0,-25129,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2314,13.74,1.18,12,0.90,460.00,5357.00,21700,20230816,-70.88,5420,20230726,16.61,20450,-69.10,20240215,6240,1.28,20240718,21700,-70.88,20230816,5420,16.61,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-10,5,-0.16,2087556150,322691,180.97,6600,6610,6300,8220,4440,6330,6469.21,1.59,0,-24596,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2314,13.74,1.18,12,0.88,460.00,5357.00,21700,20230816,-70.88,5420,20230726,16.61,20450,-69.10,20240215,6240,1.28,20240718,21700,-70.88,20230816,5420,16.61,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,130514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,30,2,0.47,1987014800,306800,172.06,6600,6610,6320,8220,4440,6330,6476.58,1.59,0,-15404,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2328,13.83,1.19,12,0.84,460.00,5357.00,21700,20230816,-70.69,5420,20230726,17.34,20450,-68.90,20240215,6240,1.92,20240718,21700,-70.69,20230816,5420,17.34,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,30,2,0.47,1891110870,291681,163.58,6600,6610,6330,8220,4440,6330,6483.49,1.59,0,-11879,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2328,13.83,1.19,12,0.80,460.00,5357.00,21700,20230816,-70.69,5420,20230726,17.34,20450,-68.90,20240215,6240,1.92,20240718,21700,-70.69,20230816,5420,17.34,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,110513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,20,2,0.32,1758273740,270777,151.85,6600,6610,6340,8220,4440,6330,6493.44,1.59,0,-5698,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2325,13.80,1.19,12,0.74,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,100512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,120,2,1.90,1407116720,215941,121.10,6600,6610,6400,8220,4440,6330,6516.21,1.59,0,16340,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2361,14.02,1.20,12,0.59,460.00,5357.00,21700,20230816,-70.28,5420,20230726,19.00,20450,-68.46,20240215,6240,3.37,20240718,21700,-70.28,20230816,5420,19.00,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240724,090511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,200,2,3.16,563545190,85736,48.08,6600,6610,6520,8220,4440,6330,6573.03,1.59,0,-3074,6603,6466,6383,6246,6163,6535,6315,185,1890,500,3920,10,1,36610755,2391,14.20,1.22,12,0.23,460.00,5357.00,21700,20230816,-69.91,5420,20230726,20.48,20450,-68.07,20240215,6240,4.65,20240718,21700,-69.91,20230816,5420,20.48,20230726,1.32,N,047310,500,185 억,,580471,N,N,0,N,00,N
|
|
20240723,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,30,2,0.48,1047857500,163976,67.62,6300,6520,6300,8190,4410,6300,6390.45,1.53,0,19114,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2317,13.76,1.18,12,0.45,460.00,5357.00,21700,20230816,-70.83,5420,20230726,16.79,20450,-69.05,20240215,6240,1.44,20240718,21700,-70.83,20230816,5420,16.79,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,50,2,0.79,970968340,151845,62.62,6300,6520,6300,8190,4410,6300,6394.60,1.53,0,22418,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2325,13.80,1.19,12,0.41,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,50,2,0.79,912661620,142651,58.83,6300,6520,6300,8190,4410,6300,6398.01,1.53,0,23227,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2325,13.80,1.19,12,0.39,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,130505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,90,2,1.43,819315670,127965,52.77,6300,6520,6300,8190,4410,6300,6402.83,1.53,0,19595,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2339,13.89,1.19,12,0.35,460.00,5357.00,21700,20230816,-70.55,5420,20230726,17.90,20450,-68.75,20240215,6240,2.40,20240718,21700,-70.55,20230816,5420,17.90,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,70,2,1.11,731097850,114144,47.07,6300,6520,6300,8190,4410,6300,6405.25,1.53,0,18693,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2332,13.85,1.19,12,0.31,460.00,5357.00,21700,20230816,-70.65,5420,20230726,17.53,20450,-68.85,20240215,6240,2.08,20240718,21700,-70.65,20230816,5420,17.53,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,70,2,1.11,572206640,89211,36.79,6300,6520,6300,8190,4410,6300,6414.36,1.53,0,17945,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2332,13.85,1.19,12,0.24,460.00,5357.00,21700,20230816,-70.65,5420,20230726,17.53,20450,-68.85,20240215,6240,2.08,20240718,21700,-70.65,20230816,5420,17.53,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,100508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,130,2,2.06,438805100,68118,28.09,6300,6520,6300,8190,4410,6300,6442.29,1.53,0,18517,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2354,13.98,1.20,12,0.19,460.00,5357.00,21700,20230816,-70.37,5420,20230726,18.63,20450,-68.56,20240215,6240,3.04,20240718,21700,-70.37,20230816,5420,18.63,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240723,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,50,2,0.79,22367490,3540,1.46,6300,6380,6300,8190,4410,6300,6319.70,1.53,0,1061,6833,6566,6413,6146,5993,6490,6070,185,1890,500,3900,10,1,36610755,2325,13.80,1.19,12,0.01,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,561761,N,N,0,N,00,N
|
|
20240722,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-130,5,-2.02,1542820930,239852,204.73,6590,6680,6260,8350,4510,6430,6432.41,1.64,0,-37780,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2306,13.70,1.18,12,0.66,460.00,5357.00,21700,20230816,-70.97,5420,20230726,16.24,20450,-69.19,20240215,6240,0.96,20240718,21700,-70.97,20230816,5420,16.24,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-110,5,-1.71,1460673510,226817,193.60,6590,6680,6260,8350,4510,6430,6439.91,1.64,0,-37686,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2314,13.74,1.18,12,0.62,460.00,5357.00,21700,20230816,-70.88,5420,20230726,16.61,20450,-69.10,20240215,6240,1.28,20240718,21700,-70.88,20230816,5420,16.61,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,140509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-120,5,-1.87,1367854810,212114,181.05,6590,6680,6260,8350,4510,6430,6448.74,1.64,0,-36014,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2310,13.72,1.18,12,0.58,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6240,1.12,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-120,5,-1.87,1306333190,202391,172.75,6590,6680,6260,8350,4510,6430,6454.59,1.64,0,-32206,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2310,13.72,1.18,12,0.55,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6240,1.12,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-120,5,-1.87,1125691530,173727,148.29,6590,6680,6260,8350,4510,6430,6479.87,1.64,0,-31095,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2310,13.72,1.18,12,0.47,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6240,1.12,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,110505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-120,5,-1.87,1066070110,164287,140.23,6590,6680,6260,8350,4510,6430,6489.34,1.64,0,-29637,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2310,13.72,1.18,12,0.45,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6240,1.12,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,100506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-90,5,-1.40,933911350,143332,122.34,6590,6680,6260,8350,4510,6430,6516.17,1.64,0,-27607,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2321,13.78,1.18,12,0.39,460.00,5357.00,21700,20230816,-70.78,5420,20230726,16.97,20450,-69.00,20240215,6240,1.60,20240718,21700,-70.78,20230816,5420,16.97,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240722,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,140,2,2.18,388135860,58775,50.17,6590,6680,6520,8350,4510,6430,6605.98,1.64,0,-5775,6630,6530,6400,6300,6170,6580,6350,185,1920,500,3980,10,1,36610755,2405,14.28,1.23,12,0.16,460.00,5357.00,21700,20230816,-69.72,5420,20230726,21.22,20450,-67.87,20240215,6240,5.29,20240718,21700,-69.72,20230816,5420,21.22,20230726,1.32,N,047310,500,185 억,,599448,N,N,0,N,00,N
|
|
20240719,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,30,2,0.47,718777700,113008,75.00,6350,6500,6270,8320,4480,6400,6360.12,1.60,0,12048,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2354,13.98,1.20,12,0.31,460.00,5357.00,21700,20230816,-70.37,5420,20230726,18.63,20450,-68.56,20240215,6240,3.04,20240718,21700,-70.37,20230816,5420,18.63,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,10,2,0.16,645296630,101544,67.39,6350,6500,6270,8320,4480,6400,6354.85,1.60,0,12461,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2347,13.93,1.20,12,0.28,460.00,5357.00,21700,20230816,-70.46,5420,20230726,18.27,20450,-68.66,20240215,6240,2.72,20240718,21700,-70.46,20230816,5420,18.27,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-40,5,-0.62,563271090,88675,58.85,6350,6500,6270,8320,4480,6400,6352.08,1.60,0,5561,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2328,13.83,1.19,12,0.24,460.00,5357.00,21700,20230816,-70.69,5420,20230726,17.34,20450,-68.90,20240215,6240,1.92,20240718,21700,-70.69,20230816,5420,17.34,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-70,5,-1.09,530214820,83467,55.40,6350,6500,6270,8320,4480,6400,6352.39,1.60,0,6310,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2317,13.76,1.18,12,0.23,460.00,5357.00,21700,20230816,-70.83,5420,20230726,16.79,20450,-69.05,20240215,6240,1.44,20240718,21700,-70.83,20230816,5420,16.79,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-70,5,-1.09,460035670,72393,48.05,6350,6500,6270,8320,4480,6400,6354.70,1.60,0,5086,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2317,13.76,1.18,12,0.20,460.00,5357.00,21700,20230816,-70.83,5420,20230726,16.79,20450,-69.05,20240215,6240,1.44,20240718,21700,-70.83,20230816,5420,16.79,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,110459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-50,5,-0.78,348668860,54768,36.35,6350,6500,6270,8320,4480,6400,6366.29,1.60,0,3949,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2325,13.80,1.19,12,0.15,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,100420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,30,2,0.47,270858340,42593,28.27,6350,6500,6270,8320,4480,6400,6359.22,1.60,0,8069,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2354,13.98,1.20,12,0.12,460.00,5357.00,21700,20230816,-70.37,5420,20230726,18.63,20450,-68.56,20240215,6240,3.04,20240718,21700,-70.37,20230816,5420,18.63,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240719,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-70,5,-1.09,43328340,6816,4.52,6350,6410,6330,8320,4480,6400,6356.86,1.60,0,-1254,6653,6526,6383,6256,6113,6455,6185,185,1920,500,3960,10,1,36610755,2317,13.76,1.18,12,0.02,460.00,5357.00,21700,20230816,-70.83,5420,20230726,16.79,20450,-69.05,20240215,6240,1.44,20240718,21700,-70.83,20230816,5420,16.79,20230726,1.33,N,047310,500,185 억,,587417,N,N,0,N,00,N
|
|
20240718,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-110,5,-1.69,955452830,150480,76.73,6510,6510,6240,8460,4560,6510,6349.32,1.57,0,12508,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2343,13.91,1.19,12,0.41,460.00,5357.00,21700,20230816,-70.51,5420,20230726,18.08,20450,-68.70,20240215,6240,2.56,20240718,21700,-70.51,20230816,5420,18.08,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,150456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-160,5,-2.46,916763900,144408,73.64,6510,6510,6240,8460,4560,6510,6348.43,1.57,0,11344,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2325,13.80,1.19,12,0.39,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-160,5,-2.46,781455800,123128,62.79,6510,6510,6240,8460,4560,6510,6346.69,1.57,0,7268,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2325,13.80,1.19,12,0.34,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-150,5,-2.30,729388490,114934,58.61,6510,6510,6240,8460,4560,6510,6346.15,1.57,0,6770,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2328,13.83,1.19,12,0.31,460.00,5357.00,21700,20230816,-70.69,5420,20230726,17.34,20450,-68.90,20240215,6240,1.92,20240718,21700,-70.69,20230816,5420,17.34,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-160,5,-2.46,688814690,108555,55.36,6510,6510,6240,8460,4560,6510,6345.31,1.57,0,5992,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2325,13.80,1.19,12,0.30,460.00,5357.00,21700,20230816,-70.74,5420,20230726,17.16,20450,-68.95,20240215,6240,1.76,20240718,21700,-70.74,20230816,5420,17.16,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,110456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-150,5,-2.30,606669550,95588,48.74,6510,6510,6240,8460,4560,6510,6346.71,1.57,0,4751,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2328,13.83,1.19,12,0.26,460.00,5357.00,21700,20230816,-70.69,5420,20230726,17.34,20450,-68.90,20240215,6240,1.92,20240718,21700,-70.69,20230816,5420,17.34,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-140,5,-2.15,539859350,85101,43.40,6510,6510,6240,8460,4560,6510,6343.75,1.57,0,2737,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2332,13.85,1.19,12,0.23,460.00,5357.00,21700,20230816,-70.65,5420,20230726,17.53,20450,-68.85,20240215,6240,2.08,20240718,21700,-70.65,20230816,5420,17.53,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240718,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-200,5,-3.07,114157980,17849,9.10,6510,6510,6310,8460,4560,6510,6395.76,1.57,0,-7659,6670,6590,6540,6460,6410,6565,6435,185,1950,500,4030,10,1,36610755,2310,13.72,1.18,12,0.05,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6310,0.00,20240718,21700,-70.92,20230816,5420,16.42,20230726,1.33,N,047310,500,185 억,,575166,N,N,1,N,00,N
|
|
20240717,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,1272632750,194855,116.08,6600,6620,6490,8580,4620,6600,6530.75,1.68,0,-38462,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2383,14.15,1.22,12,0.53,460.00,5357.00,21700,20230816,-70.00,5420,20230726,20.11,20450,-68.17,20240215,6490,0.31,20240717,21700,-70.00,20230816,5420,20.11,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,1107064480,169421,100.93,6600,6620,6500,8580,4620,6600,6533.93,1.68,0,-23601,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2383,14.15,1.22,12,0.46,460.00,5357.00,21700,20230816,-70.00,5420,20230726,20.11,20450,-68.17,20240215,6500,0.15,20240717,21700,-70.00,20230816,5420,20.11,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,140517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-60,5,-0.91,869088740,132890,79.16,6600,6620,6510,8580,4620,6600,6539.37,1.68,0,-5905,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2394,14.22,1.22,12,0.36,460.00,5357.00,21700,20230816,-69.86,5420,20230726,20.66,20450,-68.02,20240215,6510,0.46,20240717,21700,-69.86,20230816,5420,20.66,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,130516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-60,5,-0.91,765501610,117033,69.72,6600,6620,6510,8580,4620,6600,6540.29,1.68,0,-2087,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2394,14.22,1.22,12,0.32,460.00,5357.00,21700,20230816,-69.86,5420,20230726,20.66,20450,-68.02,20240215,6510,0.46,20240717,21700,-69.86,20230816,5420,20.66,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,120517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-60,5,-0.91,683616110,104514,62.26,6600,6620,6510,8580,4620,6600,6540.22,1.68,0,-2378,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2394,14.22,1.22,12,0.29,460.00,5357.00,21700,20230816,-69.86,5420,20230726,20.66,20450,-68.02,20240215,6510,0.46,20240717,21700,-69.86,20230816,5420,20.66,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,110516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-70,5,-1.06,559762890,85601,50.99,6600,6620,6510,8580,4620,6600,6538.35,1.68,0,-6145,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2391,14.20,1.22,12,0.23,460.00,5357.00,21700,20230816,-69.91,5420,20230726,20.48,20450,-68.07,20240215,6510,0.31,20240717,21700,-69.91,20230816,5420,20.48,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,100516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-70,5,-1.06,412588760,63061,37.57,6600,6620,6510,8580,4620,6600,6541.59,1.68,0,-4082,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2391,14.20,1.22,12,0.17,460.00,5357.00,21700,20230816,-69.91,5420,20230726,20.48,20450,-68.07,20240215,6510,0.31,20240717,21700,-69.91,20230816,5420,20.48,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240717,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,0,3,0.00,12922680,1958,1.17,6600,6620,6590,8580,4620,6600,6599.84,1.68,0,-86,6820,6710,6630,6520,6440,6670,6480,185,1980,500,4090,10,1,36610755,2416,14.35,1.23,12,0.01,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6540,0.92,20240704,21700,-69.59,20230816,5420,21.77,20230726,1.34,N,047310,500,185 억,,613624,N,N,1,N,00,N
|
|
20240716,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-80,5,-1.20,1107344720,167487,142.09,6690,6740,6550,8680,4680,6680,6611.33,1.82,0,-51102,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2416,14.35,1.23,12,0.46,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6540,0.92,20240704,21700,-69.59,20230816,5420,21.77,20230726,1.37,N,047310,500,185 억,,664726,N,N,1,N,00,N
|
|
20240716,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-110,5,-1.65,1058413450,160045,135.78,6690,6740,6550,8680,4680,6680,6613.01,1.82,0,-50289,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2405,14.28,1.23,12,0.44,460.00,5357.00,21700,20230816,-69.72,5420,20230726,21.22,20450,-67.87,20240215,6540,0.46,20240704,21700,-69.72,20230816,5420,21.22,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-90,5,-1.35,892777400,134879,114.43,6690,6740,6580,8680,4680,6680,6618.87,1.82,0,-48250,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2413,14.33,1.23,12,0.37,460.00,5357.00,21700,20230816,-69.63,5420,20230726,21.59,20450,-67.78,20240215,6540,0.76,20240704,21700,-69.63,20230816,5420,21.59,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,130521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-80,5,-1.20,782558710,118156,100.24,6690,6740,6580,8680,4680,6680,6622.86,1.82,0,-46892,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2416,14.35,1.23,12,0.32,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6540,0.92,20240704,21700,-69.59,20230816,5420,21.77,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,120520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-60,5,-0.90,665693920,100492,85.26,6690,6740,6580,8680,4680,6680,6624.07,1.82,0,-38255,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2424,14.39,1.24,12,0.27,460.00,5357.00,21700,20230816,-69.49,5420,20230726,22.14,20450,-67.63,20240215,6540,1.22,20240704,21700,-69.49,20230816,5420,22.14,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-70,5,-1.05,583552680,88074,74.72,6690,6740,6580,8680,4680,6680,6625.40,1.82,0,-38132,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2420,14.37,1.23,12,0.24,460.00,5357.00,21700,20230816,-69.54,5420,20230726,21.96,20450,-67.68,20240215,6540,1.07,20240704,21700,-69.54,20230816,5420,21.96,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,100520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-80,5,-1.20,453080590,68285,57.93,6690,6740,6590,8680,4680,6680,6634.81,1.82,0,-34507,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2416,14.35,1.23,12,0.19,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6540,0.92,20240704,21700,-69.59,20230816,5420,21.77,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240716,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,20,2,0.30,30612770,4578,3.88,6690,6740,6670,8680,4680,6680,6687.78,1.82,0,-1544,6793,6736,6693,6636,6593,6715,6615,185,2000,500,4140,10,1,36610755,2453,14.57,1.25,12,0.01,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6540,2.45,20240704,21700,-69.12,20230816,5420,23.62,20230726,1.37,N,047310,500,185 억,,664726,N,N,0,N,00,N
|
|
20240715,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-40,5,-0.60,773507260,115811,84.74,6710,6750,6650,8730,4710,6720,6679.03,1.80,0,4662,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2446,14.52,1.25,12,0.32,460.00,5357.00,21700,20230816,-69.22,5420,20230726,23.25,20450,-67.33,20240215,6540,2.14,20240704,21700,-69.22,20230816,5420,23.25,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-40,5,-0.60,718682150,107600,78.74,6710,6750,6650,8730,4710,6720,6679.20,1.80,0,4144,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2446,14.52,1.25,12,0.29,460.00,5357.00,21700,20230816,-69.22,5420,20230726,23.25,20450,-67.33,20240215,6540,2.14,20240704,21700,-69.22,20230816,5420,23.25,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-30,5,-0.45,593216770,88780,64.96,6710,6750,6650,8730,4710,6720,6681.87,1.80,0,4973,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2449,14.54,1.25,12,0.24,460.00,5357.00,21700,20230816,-69.17,5420,20230726,23.43,20450,-67.29,20240215,6540,2.29,20240704,21700,-69.17,20230816,5420,23.43,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,130514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-50,5,-0.74,555816850,83178,60.86,6710,6750,6650,8730,4710,6720,6682.26,1.80,0,4622,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2442,14.50,1.25,12,0.23,460.00,5357.00,21700,20230816,-69.26,5420,20230726,23.06,20450,-67.38,20240215,6540,1.99,20240704,21700,-69.26,20230816,5420,23.06,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-50,5,-0.74,466768750,69816,51.09,6710,6750,6650,8730,4710,6720,6685.70,1.80,0,3609,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2442,14.50,1.25,12,0.19,460.00,5357.00,21700,20230816,-69.26,5420,20230726,23.06,20450,-67.38,20240215,6540,1.99,20240704,21700,-69.26,20230816,5420,23.06,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,110514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-40,5,-0.60,363102620,54261,39.71,6710,6750,6650,8730,4710,6720,6691.78,1.80,0,2580,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2446,14.52,1.25,12,0.15,460.00,5357.00,21700,20230816,-69.22,5420,20230726,23.25,20450,-67.33,20240215,6540,2.14,20240704,21700,-69.22,20230816,5420,23.25,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-20,5,-0.30,275937490,41202,30.15,6710,6750,6650,8730,4710,6720,6697.19,1.80,0,3475,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2453,14.57,1.25,12,0.11,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6540,2.45,20240704,21700,-69.12,20230816,5420,23.62,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240715,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,0,3,0.00,57946960,8678,6.35,6710,6720,6650,8730,4710,6720,6677.46,1.80,0,-1160,6966,6842,6776,6652,6586,6810,6620,185,2010,500,4160,10,1,36610755,2460,14.61,1.25,12,0.02,460.00,5357.00,21700,20230816,-69.03,5420,20230726,23.99,20450,-67.14,20240215,6540,2.75,20240704,21700,-69.03,20230816,5420,23.99,20230726,1.36,N,047310,500,185 억,,660064,N,N,0,N,00,N
|
|
20240712,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-80,5,-1.18,910995700,134696,43.27,6820,6900,6710,8840,4760,6800,6763.45,1.79,0,4295,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2460,14.61,1.25,12,0.37,460.00,5357.00,21700,20230816,-69.03,5420,20230726,23.99,20450,-67.14,20240215,6540,2.75,20240704,21700,-69.03,20230816,5420,23.99,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-70,5,-1.03,836273200,123577,39.70,6820,6900,6720,8840,4760,6800,6767.22,1.79,0,7950,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2464,14.63,1.26,12,0.34,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6540,2.91,20240704,21700,-68.99,20230816,5420,24.17,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-70,5,-1.03,735398460,108593,34.89,6820,6900,6720,8840,4760,6800,6772.06,1.79,0,10325,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2464,14.63,1.26,12,0.30,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6540,2.91,20240704,21700,-68.99,20230816,5420,24.17,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-60,5,-0.88,686000070,101257,32.53,6820,6900,6730,8840,4760,6800,6774.84,1.79,0,10777,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2468,14.65,1.26,12,0.28,460.00,5357.00,21700,20230816,-68.94,5420,20230726,24.35,20450,-67.04,20240215,6540,3.06,20240704,21700,-68.94,20230816,5420,24.35,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-60,5,-0.88,596597490,87986,28.27,6820,6900,6730,8840,4760,6800,6780.60,1.79,0,9229,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2468,14.65,1.26,12,0.24,460.00,5357.00,21700,20230816,-68.94,5420,20230726,24.35,20450,-67.04,20240215,6540,3.06,20240704,21700,-68.94,20230816,5420,24.35,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-50,5,-0.74,502871070,74090,23.80,6820,6900,6730,8840,4760,6800,6787.30,1.79,0,11563,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2471,14.67,1.26,12,0.20,460.00,5357.00,21700,20230816,-68.89,5420,20230726,24.54,20450,-66.99,20240215,6540,3.21,20240704,21700,-68.89,20230816,5420,24.54,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-40,5,-0.59,365155550,53693,17.25,6820,6900,6740,8840,4760,6800,6800.80,1.79,0,7605,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2475,14.70,1.26,12,0.15,460.00,5357.00,21700,20230816,-68.85,5420,20230726,24.72,20450,-66.94,20240215,6540,3.36,20240704,21700,-68.85,20230816,5420,24.72,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240712,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,10,2,0.15,24638020,3612,1.16,6820,6900,6800,8840,4760,6800,6821.16,1.79,0,-1178,7360,7080,6940,6660,6520,7010,6590,185,2040,500,4210,10,1,36610755,2493,14.80,1.27,12,0.01,460.00,5357.00,21700,20230816,-68.62,5420,20230726,25.65,20450,-66.70,20240215,6540,4.13,20240704,21700,-68.62,20230816,5420,25.65,20230726,1.34,N,047310,500,185 억,,655768,N,N,3,N,00,N
|
|
20240711,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-100,5,-1.45,2136735330,306239,301.10,7220,7220,6800,8970,4830,6900,6977.78,1.96,0,-61548,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2490,14.78,1.27,12,0.84,460.00,5357.00,21700,20230816,-68.66,5420,20230726,25.46,20450,-66.75,20240215,6540,3.98,20240704,21700,-68.66,20230816,5420,25.46,20230726,1.31,N,047310,500,185 억,,717141,N,N,3,N,00,N
|
|
20240711,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-60,5,-0.87,2029326790,290481,285.61,7220,7220,6820,8970,4830,6900,6986.09,1.96,0,-59597,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2504,14.87,1.28,12,0.79,460.00,5357.00,21700,20230816,-68.48,5420,20230726,26.20,20450,-66.55,20240215,6540,4.59,20240704,21700,-68.48,20230816,5420,26.20,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,140512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-10,5,-0.14,1788875880,255400,251.11,7220,7220,6870,8970,4830,6900,7004.21,1.96,0,-38079,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2522,14.98,1.29,12,0.70,460.00,5357.00,21700,20230816,-68.25,5420,20230726,27.12,20450,-66.31,20240215,6540,5.35,20240704,21700,-68.25,20230816,5420,27.12,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,10,2,0.14,1629510260,232256,228.36,7220,7220,6900,8970,4830,6900,7016.01,1.96,0,-31388,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2530,15.02,1.29,12,0.63,460.00,5357.00,21700,20230816,-68.16,5420,20230726,27.49,20450,-66.21,20240215,6540,5.66,20240704,21700,-68.16,20230816,5420,27.49,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,90,2,1.30,1382053440,196576,193.28,7220,7220,6920,8970,4830,6900,7030.63,1.96,0,-18604,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2559,15.20,1.30,12,0.54,460.00,5357.00,21700,20230816,-67.79,5420,20230726,28.97,20450,-65.82,20240215,6540,6.88,20240704,21700,-67.79,20230816,5420,28.97,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,110,2,1.59,1251934680,178003,175.02,7220,7220,6920,8970,4830,6900,7033.22,1.96,0,-17939,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2566,15.24,1.31,12,0.49,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6540,7.19,20240704,21700,-67.70,20230816,5420,29.34,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,100510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,140,2,2.03,859562670,122220,120.17,7220,7220,6920,8970,4830,6900,7032.91,1.96,0,-18993,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2577,15.30,1.31,12,0.33,460.00,5357.00,21700,20230816,-67.56,5420,20230726,29.89,20450,-65.57,20240215,6540,7.65,20240704,21700,-67.56,20230816,5420,29.89,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240711,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,110,2,1.59,309501820,43544,42.81,7220,7220,6960,8970,4830,6900,7107.79,1.96,0,-11847,6966,6932,6876,6842,6786,6950,6860,185,2070,500,4270,10,1,36610755,2566,15.24,1.31,12,0.12,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6540,7.19,20240704,21700,-67.70,20230816,5420,29.34,20230726,1.31,N,047310,500,185 억,,717141,N,N,1,N,00,N
|
|
20240710,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,10,2,0.15,670917010,97854,37.93,6890,6910,6820,8950,4830,6890,6855.89,1.93,0,11485,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2526,15.00,1.29,12,0.27,460.00,5357.00,21700,20230816,-68.20,5420,20230726,27.31,20450,-66.26,20240215,6540,5.50,20240704,21700,-68.20,20230816,5420,27.31,20230726,1.38,N,047310,500,185 억,,705340,N,N,1,N,00,N
|
|
20240710,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-10,5,-0.15,631157470,92079,35.69,6890,6910,6820,8950,4830,6890,6854.52,1.93,0,12549,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2519,14.96,1.28,12,0.25,460.00,5357.00,21700,20230816,-68.29,5420,20230726,26.94,20450,-66.36,20240215,6540,5.20,20240704,21700,-68.29,20230816,5420,26.94,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-50,5,-0.73,521716460,76168,29.52,6890,6900,6820,8950,4830,6890,6849.55,1.93,0,5797,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2504,14.87,1.28,12,0.21,460.00,5357.00,21700,20230816,-68.48,5420,20230726,26.20,20450,-66.55,20240215,6540,4.59,20240704,21700,-68.48,20230816,5420,26.20,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,130508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-50,5,-0.73,453163890,66159,25.65,6890,6900,6820,8950,4830,6890,6849.62,1.93,0,3410,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2504,14.87,1.28,12,0.18,460.00,5357.00,21700,20230816,-68.48,5420,20230726,26.20,20450,-66.55,20240215,6540,4.59,20240704,21700,-68.48,20230816,5420,26.20,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,120509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-30,5,-0.44,394500100,57592,22.32,6890,6900,6820,8950,4830,6890,6849.91,1.93,0,2099,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2511,14.91,1.28,12,0.16,460.00,5357.00,21700,20230816,-68.39,5420,20230726,26.57,20450,-66.45,20240215,6540,4.89,20240704,21700,-68.39,20230816,5420,26.57,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-30,5,-0.44,327854620,47878,18.56,6890,6900,6820,8950,4830,6890,6847.71,1.93,0,3005,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2511,14.91,1.28,12,0.13,460.00,5357.00,21700,20230816,-68.39,5420,20230726,26.57,20450,-66.45,20240215,6540,4.89,20240704,21700,-68.39,20230816,5420,26.57,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-20,5,-0.29,219584030,32084,12.44,6890,6900,6820,8950,4830,6890,6844.04,1.93,0,894,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2515,14.93,1.28,12,0.09,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6540,5.05,20240704,21700,-68.34,20230816,5420,26.75,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240710,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-60,5,-0.87,50957550,7420,2.88,6890,6900,6830,8950,4830,6890,6867.59,1.93,0,-2047,7063,6976,6913,6826,6763,6945,6795,185,2060,500,4270,10,1,36610755,2501,14.85,1.27,12,0.02,460.00,5357.00,21700,20230816,-68.53,5420,20230726,26.01,20450,-66.60,20240215,6540,4.43,20240704,21700,-68.53,20230816,5420,26.01,20230726,1.38,N,047310,500,185 억,,705340,N,N,2,N,00,N
|
|
20240709,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,30,2,0.44,1778113930,257445,48.16,6950,7000,6850,8910,4810,6860,6906.77,1.93,0,-2363,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2522,14.98,1.29,12,0.70,460.00,5357.00,21700,20230816,-68.25,5420,20230726,27.12,20450,-66.31,20240215,6540,5.35,20240704,21700,-68.25,20230816,5420,27.12,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,10,2,0.15,1724435180,249649,46.70,6950,7000,6850,8910,4810,6860,6907.44,1.93,0,-838,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2515,14.93,1.28,12,0.68,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6540,5.05,20240704,21700,-68.34,20230816,5420,26.75,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,20,2,0.29,1612828000,233418,43.66,6950,7000,6850,8910,4810,6860,6909.61,1.93,0,1285,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2519,14.96,1.28,12,0.64,460.00,5357.00,21700,20230816,-68.29,5420,20230726,26.94,20450,-66.36,20240215,6540,5.20,20240704,21700,-68.29,20230816,5420,26.94,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,10,2,0.15,1524744750,220604,41.27,6950,7000,6850,8910,4810,6860,6911.68,1.93,0,6849,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2515,14.93,1.28,12,0.60,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6540,5.05,20240704,21700,-68.34,20230816,5420,26.75,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,10,2,0.15,1433393470,207305,38.78,6950,7000,6850,8910,4810,6860,6914.42,1.93,0,13184,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2515,14.93,1.28,12,0.57,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6540,5.05,20240704,21700,-68.34,20230816,5420,26.75,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,110510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,50,2,0.73,1311047750,189507,35.45,6950,7000,6850,8910,4810,6860,6918.20,1.93,0,16190,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2530,15.02,1.29,12,0.52,460.00,5357.00,21700,20230816,-68.16,5420,20230726,27.49,20450,-66.21,20240215,6540,5.66,20240704,21700,-68.16,20230816,5420,27.49,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,80,2,1.17,1042899550,150662,28.18,6950,7000,6850,8910,4810,6860,6922.11,1.93,0,22413,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2541,15.09,1.30,12,0.41,460.00,5357.00,21700,20230816,-68.02,5420,20230726,28.04,20450,-66.06,20240215,6540,6.12,20240704,21700,-68.02,20230816,5420,28.04,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240709,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,100,2,1.46,165026910,23754,4.44,6950,6970,6920,8910,4810,6860,6947.33,1.93,0,-3705,7366,7112,6856,6602,6346,7240,6730,185,2050,500,4250,10,1,36610755,2548,15.13,1.30,12,0.06,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6540,6.42,20240704,21700,-67.93,20230816,5420,28.41,20230726,1.36,N,047310,500,185 억,,707022,N,N,2,N,00,N
|
|
20240708,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,240,2,3.63,3685237710,533017,396.79,6620,7110,6600,8600,4640,6620,6913.95,1.76,0,62213,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2511,14.91,1.28,12,1.46,460.00,5357.00,21700,20230816,-68.39,5420,20230726,26.57,20450,-66.45,20240215,6540,4.89,20240704,21700,-68.39,20230816,5420,26.57,20230726,1.36,N,047310,500,185 억,,645829,N,N,2,N,00,N
|
|
20240708,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,200,2,3.02,3610174770,522051,388.62,6620,7110,6600,8600,4640,6620,6915.37,1.76,0,60916,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2497,14.83,1.27,12,1.43,460.00,5357.00,21700,20230816,-68.57,5420,20230726,25.83,20450,-66.65,20240215,6540,4.28,20240704,21700,-68.57,20230816,5420,25.83,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,250,2,3.78,3442174810,497435,370.30,6620,7110,6600,8600,4640,6620,6919.85,1.76,0,59666,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2515,14.93,1.28,12,1.36,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6540,5.05,20240704,21700,-68.34,20230816,5420,26.75,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,130503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,240,2,3.63,3236764060,467465,347.99,6620,7110,6600,8600,4640,6620,6924.08,1.76,0,41369,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2511,14.91,1.28,12,1.28,460.00,5357.00,21700,20230816,-68.39,5420,20230726,26.57,20450,-66.45,20240215,6540,4.89,20240704,21700,-68.39,20230816,5420,26.57,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,120506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,280,2,4.23,3136703670,452908,337.15,6620,7110,6600,8600,4640,6620,6925.70,1.76,0,40814,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2526,15.00,1.29,12,1.24,460.00,5357.00,21700,20230816,-68.20,5420,20230726,27.31,20450,-66.26,20240215,6540,5.50,20240704,21700,-68.20,20230816,5420,27.31,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,240,2,3.63,3001299900,433241,322.51,6620,7110,6600,8600,4640,6620,6927.55,1.76,0,36638,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2511,14.91,1.28,12,1.18,460.00,5357.00,21700,20230816,-68.39,5420,20230726,26.57,20450,-66.45,20240215,6540,4.89,20240704,21700,-68.39,20230816,5420,26.57,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,340,2,5.14,2049590410,296083,220.41,6620,7110,6600,8600,4640,6620,6922.35,1.76,0,41414,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2548,15.13,1.30,12,0.81,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6540,6.42,20240704,21700,-67.93,20230816,5420,28.41,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240708,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,0,3,0.00,8993410,1357,1.01,6620,6650,6620,8600,4640,6620,6627.42,1.76,0,-11,6773,6696,6653,6576,6533,6675,6555,185,1980,500,4100,10,1,36610755,2424,14.39,1.24,12,0.00,460.00,5357.00,21700,20230816,-69.49,5420,20230726,22.14,20450,-67.63,20240215,6540,1.22,20240704,21700,-69.49,20230816,5420,22.14,20230726,1.36,N,047310,500,185 억,,645829,N,N,3,N,00,N
|
|
20240705,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-50,5,-0.75,888437910,133257,95.23,6690,6730,6610,8670,4670,6670,6667.10,1.74,0,7614,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2424,14.39,1.24,12,0.36,460.00,5357.00,21700,20230816,-69.49,5420,20230726,22.14,20450,-67.63,20240215,6540,1.22,20240704,21700,-69.49,20230816,5420,22.14,20230726,1.37,N,047310,500,185 억,,638587,N,N,3,N,00,N
|
|
20240705,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-40,5,-0.60,844641880,126640,90.50,6690,6730,6610,8670,4670,6670,6669.63,1.74,0,8368,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2427,14.41,1.24,12,0.35,460.00,5357.00,21700,20230816,-69.45,5420,20230726,22.32,20450,-67.58,20240215,6540,1.38,20240704,21700,-69.45,20230816,5420,22.32,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-30,5,-0.45,712479750,106700,76.25,6690,6730,6610,8670,4670,6670,6677.41,1.74,0,15746,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2431,14.43,1.24,12,0.29,460.00,5357.00,21700,20230816,-69.40,5420,20230726,22.51,20450,-67.53,20240215,6540,1.53,20240704,21700,-69.40,20230816,5420,22.51,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,130503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-30,5,-0.45,656726250,98307,70.25,6690,6730,6610,8670,4670,6670,6680.36,1.74,0,16711,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2431,14.43,1.24,12,0.27,460.00,5357.00,21700,20230816,-69.40,5420,20230726,22.51,20450,-67.53,20240215,6540,1.53,20240704,21700,-69.40,20230816,5420,22.51,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,120504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-10,5,-0.15,571180360,85454,61.07,6690,6730,6610,8670,4670,6670,6684.07,1.74,0,15628,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2438,14.48,1.24,12,0.23,460.00,5357.00,21700,20230816,-69.31,5420,20230726,22.88,20450,-67.43,20240215,6540,1.83,20240704,21700,-69.31,20230816,5420,22.88,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,110502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,10,2,0.15,471220990,70458,50.35,6690,6730,6610,8670,4670,6670,6687.97,1.74,0,13716,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2446,14.52,1.25,12,0.19,460.00,5357.00,21700,20230816,-69.22,5420,20230726,23.25,20450,-67.33,20240215,6540,2.14,20240704,21700,-69.22,20230816,5420,23.25,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,40,2,0.60,386304890,57745,41.27,6690,6730,6610,8670,4670,6670,6689.84,1.74,0,12370,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2457,14.59,1.25,12,0.16,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6540,2.60,20240704,21700,-69.08,20230816,5420,23.80,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240705,090503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,40,2,0.60,40581880,6062,4.33,6690,6730,6670,8670,4670,6670,6694.47,1.74,0,-2453,6756,6712,6626,6582,6496,6735,6605,185,2000,500,4130,10,1,36610755,2457,14.59,1.25,12,0.02,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6540,2.60,20240704,21700,-69.08,20230816,5420,23.80,20230726,1.37,N,047310,500,185 억,,638587,N,N,1,N,00,N
|
|
20240704,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,80,2,1.21,914880830,138223,119.45,6560,6670,6540,8560,4620,6590,6618.62,1.68,0,21460,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2442,14.50,1.25,12,0.38,460.00,5357.00,21700,20230816,-69.26,5420,20230726,23.06,20450,-67.38,20240215,6540,1.99,20240704,21700,-69.26,20230816,5420,23.06,20230726,1.36,N,047310,500,185 억,,616751,N,N,1,N,00,N
|
|
20240704,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,60,2,0.91,790673420,119587,103.35,6560,6660,6540,8560,4620,6590,6611.80,1.68,0,22991,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2435,14.46,1.24,12,0.33,460.00,5357.00,21700,20230816,-69.35,5420,20230726,22.69,20450,-67.48,20240215,6540,1.68,20240704,21700,-69.35,20230816,5420,22.69,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,60,2,0.91,737967890,111645,96.48,6560,6660,6540,8560,4620,6590,6610.05,1.68,0,22664,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2435,14.46,1.24,12,0.30,460.00,5357.00,21700,20230816,-69.35,5420,20230726,22.69,20450,-67.48,20240215,6540,1.68,20240704,21700,-69.35,20230816,5420,22.69,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,130503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,0,3,0.00,643406190,97381,84.16,6560,6660,6540,8560,4620,6590,6607.20,1.68,0,23563,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2413,14.33,1.23,12,0.27,460.00,5357.00,21700,20230816,-69.63,5420,20230726,21.59,20450,-67.78,20240215,6540,0.76,20240704,21700,-69.63,20230816,5420,21.59,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,50,2,0.76,576791410,87329,75.47,6560,6660,6540,8560,4620,6590,6604.90,1.68,0,23654,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2431,14.43,1.24,12,0.24,460.00,5357.00,21700,20230816,-69.40,5420,20230726,22.51,20450,-67.53,20240215,6540,1.53,20240704,21700,-69.40,20230816,5420,22.51,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,10,2,0.15,348637440,52913,45.73,6560,6650,6540,8560,4620,6590,6588.87,1.68,0,13164,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2416,14.35,1.23,12,0.14,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6540,0.92,20240704,21700,-69.59,20230816,5420,21.77,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,100501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-10,5,-0.15,243896590,37028,32.00,6560,6650,6540,8560,4620,6590,6586.77,1.68,0,14014,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2409,14.30,1.23,12,0.10,460.00,5357.00,21700,20230816,-69.68,5420,20230726,21.40,20450,-67.82,20240215,6540,0.61,20240704,21700,-69.68,20230816,5420,21.40,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240704,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-10,5,-0.15,35272520,5361,4.63,6560,6590,6560,8560,4620,6590,6578.26,1.68,0,-2879,6736,6662,6606,6532,6476,6635,6505,185,1970,500,4080,10,1,36610755,2409,14.30,1.23,12,0.01,460.00,5357.00,21700,20230816,-69.68,5420,20230726,21.40,20450,-67.82,20240215,6550,0.46,20240703,21700,-69.68,20230816,5420,21.40,20230726,1.36,N,047310,500,185 억,,616751,N,N,0,N,00,N
|
|
20240703,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,10,2,0.15,734858570,111523,67.91,6610,6680,6550,8550,4610,6580,6589.30,1.67,0,5886,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2413,14.33,1.23,12,0.30,460.00,5357.00,21700,20230816,-69.63,5420,20230726,21.59,20450,-67.78,20240215,6550,0.61,20240703,21700,-69.63,20230816,5420,21.59,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,150501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-20,5,-0.30,699502880,106140,64.63,6610,6680,6550,8550,4610,6580,6590.38,1.67,0,2545,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2402,14.26,1.22,12,0.29,460.00,5357.00,21700,20230816,-69.77,5420,20230726,21.03,20450,-67.92,20240215,6550,0.15,20240703,21700,-69.77,20230816,5420,21.03,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-20,5,-0.30,626394420,95005,57.85,6610,6680,6550,8550,4610,6580,6593.28,1.67,0,-593,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2402,14.26,1.22,12,0.26,460.00,5357.00,21700,20230816,-69.77,5420,20230726,21.03,20450,-67.92,20240215,6550,0.15,20240703,21700,-69.77,20230816,5420,21.03,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,30,2,0.46,469398200,71133,43.31,6610,6680,6550,8550,4610,6580,6598.88,1.67,0,4784,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2420,14.37,1.23,12,0.19,460.00,5357.00,21700,20230816,-69.54,5420,20230726,21.96,20450,-67.68,20240215,6550,0.92,20240703,21700,-69.54,20230816,5420,21.96,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,10,2,0.15,422971950,64106,39.03,6610,6680,6550,8550,4610,6580,6598.01,1.67,0,4681,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2413,14.33,1.23,12,0.18,460.00,5357.00,21700,20230816,-69.63,5420,20230726,21.59,20450,-67.78,20240215,6550,0.61,20240703,21700,-69.63,20230816,5420,21.59,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,110502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-10,5,-0.15,367113400,55632,33.88,6610,6680,6550,8550,4610,6580,6598.96,1.67,0,3855,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2405,14.28,1.23,12,0.15,460.00,5357.00,21700,20230816,-69.72,5420,20230726,21.22,20450,-67.87,20240215,6550,0.31,20240703,21700,-69.72,20230816,5420,21.22,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,100501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,20,2,0.30,233468360,35293,21.49,6610,6680,6550,8550,4610,6580,6615.15,1.67,0,9315,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2416,14.35,1.23,12,0.10,460.00,5357.00,21700,20230816,-69.59,5420,20230726,21.77,20450,-67.73,20240215,6550,0.76,20240703,21700,-69.59,20230816,5420,21.77,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240703,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-30,5,-0.46,20096630,3053,1.86,6610,6630,6550,8550,4610,6580,6582.58,1.67,0,425,6793,6686,6633,6526,6473,6660,6500,185,1970,500,4070,10,1,36610755,2398,14.24,1.22,12,0.01,460.00,5357.00,21700,20230816,-69.82,5420,20230726,20.85,20450,-67.97,20240215,6550,0.00,20240703,21700,-69.82,20230816,5420,20.85,20230726,1.36,N,047310,500,185 억,,610295,N,N,0,N,00,N
|
|
20240702,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-120,5,-1.79,1081121810,163154,161.45,6740,6740,6580,8710,4690,6700,6626.59,1.74,0,-26819,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2409,14.30,1.23,12,0.45,460.00,5357.00,21700,20230816,-69.68,5420,20230726,21.40,20450,-67.82,20240215,6560,0.30,20240103,21700,-69.68,20230816,5420,21.40,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,1005521820,151681,150.09,6740,6740,6580,8710,4690,6700,6629.19,1.74,0,-27332,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2420,14.37,1.23,12,0.41,460.00,5357.00,21700,20230816,-69.54,5420,20230726,21.96,20450,-67.68,20240215,6560,0.76,20240103,21700,-69.54,20230816,5420,21.96,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-110,5,-1.64,959065590,144647,143.13,6740,6740,6580,8710,4690,6700,6630.39,1.74,0,-27478,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2413,14.33,1.23,12,0.40,460.00,5357.00,21700,20230816,-69.63,5420,20230726,21.59,20450,-67.78,20240215,6560,0.46,20240103,21700,-69.63,20230816,5420,21.59,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,826583620,124548,123.25,6740,6740,6600,8710,4690,6700,6636.67,1.74,0,-27885,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2420,14.37,1.23,12,0.34,460.00,5357.00,21700,20230816,-69.54,5420,20230726,21.96,20450,-67.68,20240215,6560,0.76,20240103,21700,-69.54,20230816,5420,21.96,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-60,5,-0.90,653809710,98399,97.37,6740,6740,6610,8710,4690,6700,6644.48,1.74,0,-27949,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2431,14.43,1.24,12,0.27,460.00,5357.00,21700,20230816,-69.40,5420,20230726,22.51,20450,-67.53,20240215,6560,1.22,20240103,21700,-69.40,20230816,5420,22.51,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,110459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-80,5,-1.19,588473700,88553,87.63,6740,6740,6610,8710,4690,6700,6645.44,1.74,0,-27738,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2424,14.39,1.24,12,0.24,460.00,5357.00,21700,20230816,-69.49,5420,20230726,22.14,20450,-67.63,20240215,6560,0.91,20240103,21700,-69.49,20230816,5420,22.14,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,478084110,71899,71.15,6740,6740,6610,8710,4690,6700,6649.38,1.74,0,-27006,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2427,14.41,1.24,12,0.20,460.00,5357.00,21700,20230816,-69.45,5420,20230726,22.32,20450,-67.58,20240215,6560,1.07,20240103,21700,-69.45,20230816,5420,22.32,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240702,090501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-10,5,-0.15,40812580,6081,6.02,6740,6740,6690,8710,4690,6700,6711.49,1.74,0,-5352,6793,6746,6703,6656,6613,6725,6635,185,2010,500,4150,10,1,36610755,2449,14.54,1.25,12,0.02,460.00,5357.00,21700,20230816,-69.17,5420,20230726,23.43,20450,-67.29,20240215,6560,1.98,20240103,21700,-69.17,20230816,5420,23.43,20230726,1.35,N,047310,500,185 억,,637114,N,N,1,N,00,N
|
|
20240701,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-30,5,-0.45,676203440,100888,108.64,6740,6750,6660,8740,4720,6730,6702.52,1.72,0,7053,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2453,14.57,1.25,12,0.28,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,0,3,0.00,644099660,96103,103.49,6740,6750,6660,8740,4720,6730,6702.18,1.72,0,6017,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2464,14.63,1.26,12,0.26,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,0,3,0.00,597503740,89175,96.03,6740,6750,6660,8740,4720,6730,6700.35,1.72,0,5045,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2464,14.63,1.26,12,0.24,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-30,5,-0.45,504647840,75349,81.14,6740,6750,6660,8740,4720,6730,6697.47,1.72,0,5730,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2453,14.57,1.25,12,0.21,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-30,5,-0.45,457530290,68309,73.56,6740,6750,6660,8740,4720,6730,6697.95,1.72,0,5293,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2453,14.57,1.25,12,0.19,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-40,5,-0.59,406497510,60680,65.34,6740,6750,6660,8740,4720,6730,6699.04,1.72,0,5242,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2449,14.54,1.25,12,0.17,460.00,5357.00,21700,20230816,-69.17,5420,20230726,23.43,20450,-67.29,20240215,6560,1.98,20240103,21700,-69.17,20230816,5420,23.43,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-50,5,-0.74,278048020,41460,44.64,6740,6750,6660,8740,4720,6730,6706.42,1.72,0,2303,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2446,14.52,1.25,12,0.11,460.00,5357.00,21700,20230816,-69.22,5420,20230726,23.25,20450,-67.33,20240215,6560,1.83,20240103,21700,-69.22,20230816,5420,23.25,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|
|
20240701,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,20,2,0.30,37685410,5601,6.03,6740,6750,6700,8740,4720,6730,6728.34,1.72,0,-2845,6823,6776,6733,6686,6643,6800,6710,185,2010,500,4170,10,1,36610755,2471,14.67,1.26,12,0.02,460.00,5357.00,21700,20230816,-68.89,5420,20230726,24.54,20450,-66.99,20240215,6560,2.90,20240103,21700,-68.89,20230816,5420,24.54,20230726,1.34,N,047310,500,185 억,,630186,N,N,1,N,00,N
|