2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,387485570,48085,215.89,8130,8260,7940,10500,5660,8080,8058.34,1.19,0,-10198,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.42,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-80,5,-0.99,257365450,32080,144.03,8130,8210,7940,10500,5660,8080,8022.61,1.19,0,-7585,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,922,5.34,0.69,12,0.28,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8840,-9.50,20250121,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-70,5,-0.87,166105190,20647,92.70,8130,8210,7960,10500,5660,8080,8045.00,1.19,0,-5612,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,923,5.34,0.69,12,0.18,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8840,-9.39,20250121,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-50,5,-0.62,143981670,17881,80.28,8130,8210,7960,10500,5660,8080,8052.22,1.19,0,-5259,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,925,5.36,0.69,12,0.16,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8840,-9.16,20250121,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-80,5,-0.99,125960200,15629,70.17,8130,8210,7960,10500,5660,8080,8059.39,1.19,0,-4574,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,922,5.34,0.69,12,0.14,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8840,-9.50,20250121,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-80,5,-0.99,104670010,12964,58.21,8130,8210,7960,10500,5660,8080,8073.90,1.19,0,-3297,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,922,5.34,0.69,12,0.11,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8840,-9.50,20250121,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-60,5,-0.74,69723540,8592,38.58,8130,8210,8010,10500,5660,8080,8114.94,1.19,0,-1483,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,924,5.35,0.69,12,0.07,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8840,-9.28,20250121,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
|
|
|
|
20250212,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,70,2,0.87,16575530,2036,9.14,8130,8160,8130,10500,5660,8080,8141.22,1.19,0,-100,8246,8162,8076,7992,7906,8120,7950,58,2420,500,5330,10,1,11520000,939,5.44,0.70,12,0.02,1499.00,11641.00,11600,20240328,-29.74,6050,20240806,34.71,8840,-7.81,20250121,7610,7.10,20250102,11600,-29.74,20240328,6050,34.71,20240806,3.59,N,048430,500,57 억,,136657,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,177350720,22003,54.37,8160,8160,7990,10500,5660,8080,8060.29,1.24,0,-6041,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.19,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-30,5,-0.37,171300000,21254,52.52,8160,8160,7990,10500,5660,8080,8059.65,1.24,0,-5932,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,927,5.37,0.69,12,0.18,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8840,-8.94,20250121,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-10,5,-0.12,147327870,18291,45.20,8160,8160,7990,10500,5660,8080,8054.65,1.24,0,-7904,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,930,5.38,0.69,12,0.16,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8840,-8.71,20250121,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-50,5,-0.62,137861730,17119,42.30,8160,8160,7990,10500,5660,8080,8053.12,1.24,0,-7841,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,925,5.36,0.69,12,0.15,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8840,-9.16,20250121,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-70,5,-0.87,119214800,14796,36.56,8160,8160,7990,10500,5660,8080,8057.21,1.24,0,-7375,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,923,5.34,0.69,12,0.13,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8840,-9.39,20250121,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-30,5,-0.37,75416060,9335,23.07,8160,8160,8040,10500,5660,8080,8078.85,1.24,0,-4941,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,927,5.37,0.69,12,0.08,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8840,-8.94,20250121,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,30,2,0.37,43873090,5423,13.40,8160,8160,8040,10500,5660,8080,8090.21,1.24,0,-1568,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,934,5.41,0.70,12,0.05,1499.00,11641.00,11600,20240328,-30.09,6050,20240806,34.05,8840,-8.26,20250121,7610,6.57,20250102,11600,-30.09,20240328,6050,34.05,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
|
|
|
|
20250211,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,13496580,1662,4.11,8160,8160,8060,10500,5660,8080,8120.96,1.24,0,-862,8220,8150,8040,7970,7860,8185,8005,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.01,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.55,N,048430,500,57 억,,142698,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,319791270,39869,121.43,8020,8110,7930,10500,5660,8080,8020.45,1.22,0,1690,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.35,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-20,5,-0.25,285830720,35660,108.61,8020,8110,7930,10500,5660,8080,8014.71,1.22,0,2641,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,929,5.38,0.69,12,0.31,1499.00,11641.00,11600,20240328,-30.52,6050,20240806,33.22,8840,-8.82,20250121,7610,5.91,20250102,11600,-30.52,20240328,6050,33.22,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,235271850,29368,89.44,8020,8110,7930,10500,5660,8080,8010.21,1.22,0,888,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.25,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,217782090,27201,82.84,8020,8110,7930,10500,5660,8080,8005.30,1.22,0,1173,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.24,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,210745760,26328,80.19,8020,8110,7930,10500,5660,8080,8003.46,1.22,0,824,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.23,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,0,3,0.00,192547720,24070,73.31,8020,8110,7930,10500,5660,8080,7998.13,1.22,0,1322,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,931,5.39,0.69,12,0.21,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-10,5,-0.12,157765330,19756,60.17,8020,8110,7930,10500,5660,8080,7983.74,1.22,0,500,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,930,5.38,0.69,12,0.17,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8840,-8.71,20250121,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
|
|
|
|
20250210,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-80,5,-0.99,40352030,5045,15.37,8020,8020,7930,10500,5660,8080,7991.40,1.22,0,-703,8346,8212,8146,8012,7946,8180,7980,58,2420,500,5330,10,1,11520000,922,5.34,0.69,12,0.04,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8840,-9.50,20250121,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.49,N,048430,500,57 억,,141008,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-150,5,-1.82,266495630,32766,99.38,8280,8280,8080,10690,5770,8230,8133.30,1.22,0,940,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,931,5.39,0.69,12,0.28,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-130,5,-1.58,240417160,29542,89.60,8280,8280,8090,10690,5770,8230,8138.15,1.22,0,1259,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,933,5.40,0.70,12,0.26,1499.00,11641.00,11600,20240328,-30.17,6050,20240806,33.88,8840,-8.37,20250121,7610,6.44,20250102,11600,-30.17,20240328,6050,33.88,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-90,5,-1.09,224201320,27542,83.53,8280,8280,8090,10690,5770,8230,8140.34,1.22,0,1275,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,938,5.43,0.70,12,0.24,1499.00,11641.00,11600,20240328,-29.83,6050,20240806,34.55,8840,-7.92,20250121,7610,6.96,20250102,11600,-29.83,20240328,6050,34.55,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-100,5,-1.22,215011780,26412,80.11,8280,8280,8090,10690,5770,8230,8140.69,1.22,0,1015,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,937,5.42,0.70,12,0.23,1499.00,11641.00,11600,20240328,-29.91,6050,20240806,34.38,8840,-8.03,20250121,7610,6.83,20250102,11600,-29.91,20240328,6050,34.38,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-100,5,-1.22,185336810,22755,69.02,8280,8280,8090,10690,5770,8230,8144.88,1.22,0,1309,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,937,5.42,0.70,12,0.20,1499.00,11641.00,11600,20240328,-29.91,6050,20240806,34.38,8840,-8.03,20250121,7610,6.83,20250102,11600,-29.91,20240328,6050,34.38,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-80,5,-0.97,85346910,10433,31.64,8280,8280,8140,10690,5770,8230,8180.48,1.22,0,284,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,939,5.44,0.70,12,0.09,1499.00,11641.00,11600,20240328,-29.74,6050,20240806,34.71,8840,-7.81,20250121,7610,7.10,20250102,11600,-29.74,20240328,6050,34.71,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-40,5,-0.49,62793950,7665,23.25,8280,8280,8140,10690,5770,8230,8192.30,1.22,0,1088,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,943,5.46,0.70,12,0.07,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8840,-7.35,20250121,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
|
|
|
|
20250207,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-20,5,-0.24,17204360,2095,6.35,8280,8280,8210,10690,5770,8230,8212.11,1.22,0,111,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,946,5.48,0.71,12,0.02,1499.00,11641.00,11600,20240328,-29.22,6050,20240806,35.70,8840,-7.13,20250121,7610,7.88,20250102,11600,-29.22,20240328,6050,35.70,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-80,5,-0.96,273055100,32930,111.14,8400,8410,8200,10800,5820,8310,8292.31,1.28,0,-7575,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,948,5.49,0.71,12,0.29,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8840,-6.90,20250121,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-40,5,-0.48,261690510,31549,106.48,8400,8410,8200,10800,5820,8310,8294.73,1.28,0,-7382,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,953,5.52,0.71,12,0.27,1499.00,11641.00,11600,20240328,-28.71,6050,20240806,36.69,8840,-6.45,20250121,7610,8.67,20250102,11600,-28.71,20240328,6050,36.69,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-40,5,-0.48,242449780,29213,98.60,8400,8410,8200,10800,5820,8310,8299.38,1.28,0,-6601,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,953,5.52,0.71,12,0.25,1499.00,11641.00,11600,20240328,-28.71,6050,20240806,36.69,8840,-6.45,20250121,7610,8.67,20250102,11600,-28.71,20240328,6050,36.69,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-50,5,-0.60,235684680,28392,95.83,8400,8410,8200,10800,5820,8310,8301.09,1.28,0,-6334,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,952,5.51,0.71,12,0.25,1499.00,11641.00,11600,20240328,-28.79,6050,20240806,36.53,8840,-6.56,20250121,7610,8.54,20250102,11600,-28.79,20240328,6050,36.53,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-30,5,-0.36,186203340,22375,75.52,8400,8410,8230,10800,5820,8310,8321.94,1.28,0,-5807,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,954,5.52,0.71,12,0.19,1499.00,11641.00,11600,20240328,-28.62,6050,20240806,36.86,8840,-6.33,20250121,7610,8.80,20250102,11600,-28.62,20240328,6050,36.86,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,20,2,0.24,145081640,17399,58.72,8400,8410,8280,10800,5820,8310,8338.50,1.28,0,-1498,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,960,5.56,0.72,12,0.15,1499.00,11641.00,11600,20240328,-28.19,6050,20240806,37.69,8840,-5.77,20250121,7610,9.46,20250102,11600,-28.19,20240328,6050,37.69,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,40,2,0.48,91162950,10913,36.83,8400,8410,8280,10800,5820,8310,8353.61,1.28,0,-1,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,962,5.57,0.72,12,0.09,1499.00,11641.00,11600,20240328,-28.02,6050,20240806,38.02,8840,-5.54,20250121,7610,9.72,20250102,11600,-28.02,20240328,6050,38.02,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250206,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,90,2,1.08,19900310,2382,8.04,8400,8410,8280,10800,5820,8310,8354.45,1.28,0,143,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,968,5.60,0.72,12,0.02,1499.00,11641.00,11600,20240328,-27.59,6050,20240806,38.84,8840,-4.98,20250121,7610,10.38,20250102,11600,-27.59,20240328,6050,38.84,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N
|
|
|
|
|
20250205,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,60,2,0.73,244665780,29622,150.33,8310,8330,8180,10720,5780,8250,8259.53,1.19,0,9574,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,957,5.54,0.71,12,0.26,1499.00,11641.00,11600,20240328,-28.36,6050,20240806,37.36,8840,-6.00,20250121,7610,9.20,20250102,11600,-28.36,20240328,6050,37.36,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,213893660,25911,131.49,8310,8330,8180,10720,5780,8250,8254.94,1.19,0,7706,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,958,5.55,0.71,12,0.22,1499.00,11641.00,11600,20240328,-28.28,6050,20240806,37.52,8840,-5.88,20250121,7610,9.33,20250102,11600,-28.28,20240328,6050,37.52,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,10,2,0.12,136596850,16577,84.13,8310,8310,8180,10720,5780,8250,8240.14,1.19,0,892,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,952,5.51,0.71,12,0.14,1499.00,11641.00,11600,20240328,-28.79,6050,20240806,36.53,8840,-6.56,20250121,7610,8.54,20250102,11600,-28.79,20240328,6050,36.53,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,10,2,0.12,122493660,14870,75.46,8310,8310,8180,10720,5780,8250,8237.64,1.19,0,341,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,952,5.51,0.71,12,0.13,1499.00,11641.00,11600,20240328,-28.79,6050,20240806,36.53,8840,-6.56,20250121,7610,8.54,20250102,11600,-28.79,20240328,6050,36.53,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-10,5,-0.12,100793320,12239,62.11,8310,8310,8180,10720,5780,8250,8235.42,1.19,0,-371,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,949,5.50,0.71,12,0.11,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-20,5,-0.24,90474890,10986,55.75,8310,8310,8180,10720,5780,8250,8235.47,1.19,0,-813,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,948,5.49,0.71,12,0.10,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8840,-6.90,20250121,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-60,5,-0.73,19654210,2384,12.10,8310,8310,8190,10720,5780,8250,8244.22,1.19,0,-852,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,943,5.46,0.70,12,0.02,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8840,-7.35,20250121,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250205,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,0,3,0.00,1577350,190,0.96,8310,8310,8250,10720,5780,8250,8301.84,1.19,0,-78,8390,8320,8200,8130,8010,8355,8165,58,2470,500,5440,10,1,11520000,950,5.50,0.71,12,0.00,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8840,-6.67,20250121,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.63,N,048430,500,57 억,,137262,N,N,0,N,00,N
|
|
|
|
|
20250204,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,170,2,2.10,161167940,19625,31.49,8080,8270,8080,10500,5660,8080,8212.37,1.12,0,8639,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,950,5.50,0.71,12,0.17,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8840,-6.67,20250121,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,130,2,1.61,152500210,18574,29.80,8080,8270,8080,10500,5660,8080,8210.41,1.12,0,8209,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,946,5.48,0.71,12,0.16,1499.00,11641.00,11600,20240328,-29.22,6050,20240806,35.70,8840,-7.13,20250121,7610,7.88,20250102,11600,-29.22,20240328,6050,35.70,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,160,2,1.98,128621160,15664,25.13,8080,8270,8080,10500,5660,8080,8211.26,1.12,0,7591,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,949,5.50,0.71,12,0.14,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,160,2,1.98,99599090,12142,19.48,8080,8270,8080,10500,5660,8080,8202.86,1.12,0,5891,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,949,5.50,0.71,12,0.11,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,170,2,2.10,82711020,10096,16.20,8080,8270,8080,10500,5660,8080,8192.45,1.12,0,4405,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,950,5.50,0.71,12,0.09,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8840,-6.67,20250121,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,140,2,1.73,73490250,8978,14.41,8080,8270,8080,10500,5660,8080,8185.59,1.12,0,3807,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,947,5.48,0.71,12,0.08,1499.00,11641.00,11600,20240328,-29.14,6050,20240806,35.87,8840,-7.01,20250121,7610,8.02,20250102,11600,-29.14,20240328,6050,35.87,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,120,2,1.49,42572840,5222,8.38,8080,8240,8080,10500,5660,8080,8152.59,1.12,0,2492,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,945,5.47,0.70,12,0.05,1499.00,11641.00,11600,20240328,-29.31,6050,20240806,35.54,8840,-7.24,20250121,7610,7.75,20250102,11600,-29.31,20240328,6050,35.54,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
|
|
|
|
20250204,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,10,2,0.12,2247250,278,0.45,8080,8090,8080,10500,5660,8080,8083.63,1.12,0,56,8473,8276,8173,7976,7873,8225,7925,58,2420,500,5330,10,1,11520000,932,5.40,0.69,12,0.00,1499.00,11641.00,11600,20240328,-30.26,6050,20240806,33.72,8840,-8.48,20250121,7610,6.31,20250102,11600,-30.26,20240328,6050,33.72,20240806,3.56,N,048430,500,57 억,,128566,N,N,0,N,00,N
|
