2025-05-02 18:02:00 +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
|
2025-05-16 18:02:11 +09:00
|
|
|
20250516,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-320,5,-3.81,447766040,55266,284.47,8340,8480,8000,10920,5880,8400,8102.02,3.44,0,4644,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,749,23.02,0.86,12,0.60,351.00,9423.00,12440,20250103,-35.05,5500,20241114,46.91,12440,-35.05,20250103,7040,14.77,20250409,12440,-35.05,20250103,5500,46.91,20241114,1.72,Y,066310,500,46 억,,319307,N,N,111,N,00,N
|
|
|
|
|
20250516,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-230,5,-2.74,424396250,52375,269.59,8340,8480,8000,10920,5880,8400,8103.03,3.44,0,6430,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,757,23.28,0.87,12,0.56,351.00,9423.00,12440,20250103,-34.32,5500,20241114,48.55,12440,-34.32,20250103,7040,16.05,20250409,12440,-34.32,20250103,5500,48.55,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-390,5,-4.64,403219980,49743,256.04,8340,8480,8000,10920,5880,8400,8106.06,3.44,0,7660,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,743,22.82,0.85,12,0.54,351.00,9423.00,12440,20250103,-35.61,5500,20241114,45.64,12440,-35.61,20250103,7040,13.78,20250409,12440,-35.61,20250103,5500,45.64,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-390,5,-4.64,334496880,41176,211.94,8340,8480,8010,10920,5880,8400,8123.59,3.44,0,7863,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,743,22.82,0.85,12,0.44,351.00,9423.00,12440,20250103,-35.61,5500,20241114,45.64,12440,-35.61,20250103,7040,13.78,20250409,12440,-35.61,20250103,5500,45.64,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-360,5,-4.29,287324510,35301,181.70,8340,8480,8020,10920,5880,8400,8139.27,3.44,0,6986,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,745,22.91,0.85,12,0.38,351.00,9423.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7040,14.20,20250409,12440,-35.37,20250103,5500,46.18,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-380,5,-4.52,221092010,27064,139.30,8340,8480,8020,10920,5880,8400,8169.23,3.44,0,2301,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,744,22.85,0.85,12,0.29,351.00,9423.00,12440,20250103,-35.53,5500,20241114,45.82,12440,-35.53,20250103,7040,13.92,20250409,12440,-35.53,20250103,5500,45.82,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-260,5,-3.10,133647230,16235,83.56,8340,8480,8140,10920,5880,8400,8232.04,3.44,0,921,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,755,23.19,0.86,12,0.18,351.00,9423.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7040,15.62,20250409,12440,-34.57,20250103,5500,48.00,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
|
|
|
|
20250516,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-140,5,-1.67,8037910,968,4.98,8340,8480,8250,10920,5880,8400,8303.63,3.44,0,-340,8673,8536,8443,8306,8213,8490,8260,46,2520,500,5040,10,1,9271621,766,23.53,0.88,12,0.01,351.00,9423.00,12440,20250103,-33.60,5500,20241114,50.18,12440,-33.60,20250103,7040,17.33,20250409,12440,-33.60,20250103,5500,50.18,20241114,1.72,Y,066310,500,46 억,,319307,N,N,682,N,00,N
|
2025-05-16 02:31:56 +09:00
|
|
|
20250515,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-170,5,-1.98,161568950,19207,92.92,8510,8580,8350,11140,6000,8570,8411.98,3.48,0,-4477,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,779,23.93,0.89,12,0.21,351.00,9423.00,12440,20250103,-32.48,5500,20241114,52.73,12440,-32.48,20250103,7040,19.32,20250409,12440,-32.48,20250103,5500,52.73,20241114,1.75,Y,066310,500,46 억,,322312,N,N,682,N,00,N
|
|
|
|
|
20250515,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-220,5,-2.57,128391820,15250,73.78,8510,8580,8350,11140,6000,8570,8419.14,3.48,0,-3184,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,774,23.79,0.89,12,0.16,351.00,9423.00,12440,20250103,-32.88,5500,20241114,51.82,12440,-32.88,20250103,7040,18.61,20250409,12440,-32.88,20250103,5500,51.82,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-170,5,-1.98,113060420,13415,64.90,8510,8580,8350,11140,6000,8570,8427.91,3.48,0,-3062,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,779,23.93,0.89,12,0.14,351.00,9423.00,12440,20250103,-32.48,5500,20241114,52.73,12440,-32.48,20250103,7040,19.32,20250409,12440,-32.48,20250103,5500,52.73,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-140,5,-1.63,65298250,7719,37.34,8510,8580,8400,11140,6000,8570,8459.42,3.48,0,-471,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,782,24.02,0.89,12,0.08,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-170,5,-1.98,63554310,7512,36.34,8510,8580,8400,11140,6000,8570,8460.37,3.48,0,-330,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,779,23.93,0.89,12,0.08,351.00,9423.00,12440,20250103,-32.48,5500,20241114,52.73,12440,-32.48,20250103,7040,19.32,20250409,12440,-32.48,20250103,5500,52.73,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-170,5,-1.98,45757250,5408,26.16,8510,8580,8400,11140,6000,8570,8461.03,3.48,0,-201,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,779,23.93,0.89,12,0.06,351.00,9423.00,12440,20250103,-32.48,5500,20241114,52.73,12440,-32.48,20250103,7040,19.32,20250409,12440,-32.48,20250103,5500,52.73,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-50,5,-0.58,26101330,3079,14.90,8510,8580,8410,11140,6000,8570,8477.21,3.48,0,-503,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,790,24.27,0.90,12,0.03,351.00,9423.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7040,21.02,20250409,12440,-31.51,20250103,5500,54.91,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250515,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-140,5,-1.63,5658830,669,3.24,8510,8550,8420,11140,6000,8570,8458.64,3.48,0,42,8770,8670,8590,8490,8410,8630,8450,46,2570,500,5140,10,1,9271621,782,24.02,0.89,12,0.01,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.75,Y,066310,500,46 억,,322312,N,N,799,N,00,N
|
|
|
|
|
20250514,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-20,5,-0.23,176822465,20587,104.60,8680,8690,8510,11160,6020,8590,8589.05,3.48,0,-1336,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,795,24.42,0.91,12,0.22,351.00,9423.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7040,21.73,20250409,12440,-31.11,20250103,5500,55.82,20241114,1.74,Y,066310,500,46 억,,323058,N,N,799,N,00,N
|
|
|
|
|
20250514,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-10,5,-0.12,171212745,19932,101.28,8680,8690,8510,11160,6020,8590,8589.84,3.48,0,-1211,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,796,24.44,0.91,12,0.21,351.00,9423.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7040,21.88,20250409,12440,-31.03,20250103,5500,56.00,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-20,5,-0.23,150656315,17539,89.12,8680,8690,8510,11160,6020,8590,8589.79,3.48,0,-302,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,795,24.42,0.91,12,0.19,351.00,9423.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7040,21.73,20250409,12440,-31.11,20250103,5500,55.82,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,30,2,0.35,145624375,16952,86.13,8680,8690,8510,11160,6020,8590,8590.39,3.48,0,-35,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,799,24.56,0.91,12,0.18,351.00,9423.00,12440,20250103,-30.71,5500,20241114,56.73,12440,-30.71,20250103,7040,22.44,20250409,12440,-30.71,20250103,5500,56.73,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,0,3,0.00,124489715,14492,73.63,8680,8690,8510,11160,6020,8590,8590.24,3.48,0,811,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,796,24.47,0.91,12,0.16,351.00,9423.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7040,22.02,20250409,12440,-30.95,20250103,5500,56.18,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-10,5,-0.12,119306835,13887,70.56,8680,8690,8510,11160,6020,8590,8591.26,3.48,0,854,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,796,24.44,0.91,12,0.15,351.00,9423.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7040,21.88,20250409,12440,-31.03,20250103,5500,56.00,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,10,2,0.12,87726620,10206,51.86,8680,8690,8510,11160,6020,8590,8595.59,3.48,0,1042,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,797,24.50,0.91,12,0.11,351.00,9423.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7040,22.16,20250409,12440,-30.87,20250103,5500,56.36,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
|
|
|
|
20250514,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,60,2,0.70,38099850,4412,22.42,8680,8690,8590,11160,6020,8590,8635.51,3.48,0,1477,8776,8682,8576,8482,8376,8730,8530,46,2570,500,5150,10,1,9271621,802,24.64,0.92,12,0.05,351.00,9423.00,12440,20250103,-30.47,5500,20241114,57.27,12440,-30.47,20250103,7040,22.87,20250409,12440,-30.47,20250103,5500,57.27,20241114,1.74,Y,066310,500,46 억,,323058,N,N,248,N,00,N
|
2025-05-13 18:02:06 +09:00
|
|
|
20250513,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,80,2,0.94,168786360,19681,66.79,8470,8670,8470,11060,5960,8510,8576.11,3.50,0,-2324,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,796,24.47,0.91,12,0.21,351.00,9423.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7040,22.02,20250409,12440,-30.95,20250103,5500,56.18,20241114,1.78,Y,066310,500,46 억,,324079,N,N,248,N,00,N
|
|
|
|
|
20250513,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,60,2,0.71,165111250,19252,65.34,8470,8670,8470,11060,5960,8510,8576.32,3.50,0,-2353,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,795,24.42,0.91,12,0.21,351.00,9423.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7040,21.73,20250409,12440,-31.11,20250103,5500,55.82,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,90,2,1.06,144405610,16833,57.13,8470,8670,8470,11060,5960,8510,8578.72,3.50,0,-2240,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,797,24.50,0.91,12,0.18,351.00,9423.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7040,22.16,20250409,12440,-30.87,20250103,5500,56.36,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,50,2,0.59,133227010,15533,52.72,8470,8670,8470,11060,5960,8510,8577.03,3.50,0,-1829,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,794,24.39,0.91,12,0.17,351.00,9423.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7040,21.59,20250409,12440,-31.19,20250103,5500,55.64,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,100,2,1.18,117459390,13690,46.46,8470,8670,8470,11060,5960,8510,8579.94,3.50,0,-2102,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,798,24.53,0.91,12,0.15,351.00,9423.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7040,22.30,20250409,12440,-30.79,20250103,5500,56.55,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,110,2,1.29,90359030,10522,35.71,8470,8670,8470,11060,5960,8510,8587.63,3.50,0,-720,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,799,24.56,0.91,12,0.11,351.00,9423.00,12440,20250103,-30.71,5500,20241114,56.73,12440,-30.71,20250103,7040,22.44,20250409,12440,-30.71,20250103,5500,56.73,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,50,2,0.59,46157540,5398,18.32,8470,8630,8470,11060,5960,8510,8550.86,3.50,0,1504,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,794,24.39,0.91,12,0.06,351.00,9423.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7040,21.59,20250409,12440,-31.19,20250103,5500,55.64,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
|
|
|
|
20250513,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-20,5,-0.24,11706820,1370,4.65,8470,8620,8470,11060,5960,8510,8545.12,3.50,0,204,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,787,24.19,0.90,12,0.01,351.00,9423.00,12440,20250103,-31.75,5500,20241114,54.36,12440,-31.75,20250103,7040,20.60,20250409,12440,-31.75,20250103,5500,54.36,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
|
2025-05-12 18:02:04 +09:00
|
|
|
20250512,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,10,2,0.12,249688750,29464,83.93,8500,8590,8370,11050,5950,8500,8474.37,3.34,0,15284,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,789,24.25,0.90,12,0.32,351.00,9423.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7040,20.88,20250409,12440,-31.59,20250103,5500,54.73,20241114,1.74,Y,066310,500,46 억,,309473,N,N,238,N,00,N
|
|
|
|
|
20250512,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,50,2,0.59,247295950,29183,83.13,8500,8590,8370,11050,5950,8500,8473.97,3.34,0,15315,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,793,24.36,0.91,12,0.31,351.00,9423.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,7040,21.45,20250409,12440,-31.27,20250103,5500,55.45,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,40,2,0.47,228608660,26993,76.89,8500,8590,8370,11050,5950,8500,8469.18,3.34,0,15556,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,792,24.33,0.91,12,0.29,351.00,9423.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7040,21.31,20250409,12440,-31.35,20250103,5500,55.27,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,40,2,0.47,223054020,26339,75.03,8500,8590,8370,11050,5950,8500,8468.58,3.34,0,15028,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,792,24.33,0.91,12,0.28,351.00,9423.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7040,21.31,20250409,12440,-31.35,20250103,5500,55.27,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-30,5,-0.35,92126210,10861,30.94,8500,8590,8370,11050,5950,8500,8482.30,3.34,0,3226,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,785,24.13,0.90,12,0.12,351.00,9423.00,12440,20250103,-31.91,5500,20241114,54.00,12440,-31.91,20250103,7040,20.31,20250409,12440,-31.91,20250103,5500,54.00,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,60,2,0.71,74387240,8769,24.98,8500,8590,8370,11050,5950,8500,8482.98,3.34,0,2713,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,794,24.39,0.91,12,0.09,351.00,9423.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7040,21.59,20250409,12440,-31.19,20250103,5500,55.64,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,0,3,0.00,50632180,5982,17.04,8500,8590,8370,11050,5950,8500,8464.09,3.34,0,425,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,788,24.22,0.90,12,0.06,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
|
|
|
|
20250512,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,20,2,0.24,725900,85,0.24,8500,8590,8500,11050,5950,8500,8540.00,3.34,0,-44,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,790,24.27,0.90,12,0.00,351.00,9423.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7040,21.02,20250409,12440,-31.51,20250103,5500,54.91,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
|
2025-05-09 18:02:04 +09:00
|
|
|
20250509,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,298087615,35024,141.96,8450,8640,8410,10950,5910,8430,8510.95,3.35,0,-843,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.38,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,727,N,00,N
|
|
|
|
|
20250509,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,90,2,1.07,286955585,33717,136.67,8450,8640,8410,10950,5910,8430,8510.71,3.35,0,-310,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,790,24.27,0.90,12,0.36,351.00,9423.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7040,21.02,20250409,12440,-31.51,20250103,5500,54.91,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,239898195,28163,114.15,8450,8640,8410,10950,5910,8430,8518.20,3.35,0,-1018,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,791,24.30,0.91,12,0.30,351.00,9423.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7040,21.16,20250409,12440,-31.43,20250103,5500,55.09,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,210817255,24755,100.34,8450,8640,8410,10950,5910,8430,8516.15,3.35,0,-1260,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.27,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,191101545,22438,90.95,8450,8640,8410,10950,5910,8430,8516.87,3.35,0,-1662,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,791,24.30,0.91,12,0.24,351.00,9423.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7040,21.16,20250409,12440,-31.43,20250103,5500,55.09,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,20,2,0.24,139589015,16374,66.37,8450,8640,8410,10950,5910,8430,8525.04,3.35,0,-2247,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,783,24.07,0.90,12,0.18,351.00,9423.00,12440,20250103,-32.07,5500,20241114,53.64,12440,-32.07,20250103,7040,20.03,20250409,12440,-32.07,20250103,5500,53.64,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,88286070,10311,41.79,8450,8640,8450,10950,5910,8430,8562.32,3.35,0,888,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.11,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
|
|
|
|
20250509,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,110,2,1.30,6583370,774,3.14,8450,8560,8450,10950,5910,8430,8505.65,3.35,0,-117,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,792,24.33,0.91,12,0.01,351.00,9423.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7040,21.31,20250409,12440,-31.35,20250103,5500,55.27,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N
|
2025-05-08 18:02:05 +09:00
|
|
|
20250508,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,100,2,1.20,207759365,24637,130.41,8330,8500,8300,10820,5840,8330,8432.82,3.32,0,4313,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,782,24.02,0.89,12,0.27,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.84,Y,066310,500,46 억,,307735,N,N,871,N,00,N
|
|
|
|
|
20250508,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,100,2,1.20,197065695,23368,123.69,8330,8500,8300,10820,5840,8330,8433.14,3.32,0,4034,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,782,24.02,0.89,12,0.25,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,110,2,1.32,173948535,20615,109.12,8330,8500,8300,10820,5840,8330,8437.96,3.32,0,2831,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,783,24.05,0.90,12,0.22,351.00,9423.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7040,19.89,20250409,12440,-32.15,20250103,5500,53.45,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,80,2,0.96,168034370,19913,105.40,8330,8500,8300,10820,5840,8330,8438.43,3.32,0,3009,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,780,23.96,0.89,12,0.21,351.00,9423.00,12440,20250103,-32.40,5500,20241114,52.91,12440,-32.40,20250103,7040,19.46,20250409,12440,-32.40,20250103,5500,52.91,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,140,2,1.68,158753680,18809,99.56,8330,8500,8300,10820,5840,8330,8440.30,3.32,0,2656,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,785,24.13,0.90,12,0.20,351.00,9423.00,12440,20250103,-31.91,5500,20241114,54.00,12440,-31.91,20250103,7040,20.31,20250409,12440,-31.91,20250103,5500,54.00,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,110,2,1.32,108167910,12839,67.96,8330,8500,8300,10820,5840,8330,8424.95,3.32,0,2365,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,783,24.05,0.90,12,0.14,351.00,9423.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7040,19.89,20250409,12440,-32.15,20250103,5500,53.45,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-10,5,-0.12,22834380,2734,14.47,8330,8420,8300,10820,5840,8330,8352.00,3.32,0,-1624,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,771,23.70,0.88,12,0.03,351.00,9423.00,12440,20250103,-33.12,5500,20241114,51.27,12440,-33.12,20250103,7040,18.18,20250409,12440,-33.12,20250103,5500,51.27,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
|
|
|
|
20250508,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,10,2,0.12,5059750,608,3.22,8330,8340,8300,10820,5840,8330,8321.96,3.32,0,-216,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,773,23.76,0.89,12,0.01,351.00,9423.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7040,18.47,20250409,12440,-32.96,20250103,5500,51.64,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N
|
2025-05-02 18:02:00 +09:00
|
|
|
20250502,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-190,5,-2.29,110185560,13466,51.55,8300,8300,8110,10790,5810,8300,8182.53,3.31,0,-1799,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,752,23.11,0.86,12,0.15,351.00,9423.00,12440,20250103,-34.81,5500,20241114,47.45,12440,-34.81,20250103,7040,15.20,20250409,12440,-34.81,20250103,5500,47.45,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1105,N,00,N
|
|
|
|
|
20250502,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-160,5,-1.93,104317520,12743,48.78,8300,8300,8120,10790,5810,8300,8186.26,3.31,0,-1760,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,755,23.19,0.86,12,0.14,351.00,9423.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7040,15.62,20250409,12440,-34.57,20250103,5500,48.00,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-140,5,-1.69,74412690,9082,34.77,8300,8300,8120,10790,5810,8300,8193.43,3.31,0,1120,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,757,23.25,0.87,12,0.10,351.00,9423.00,12440,20250103,-34.41,5500,20241114,48.36,12440,-34.41,20250103,7040,15.91,20250409,12440,-34.41,20250103,5500,48.36,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-140,5,-1.69,54330770,6619,25.34,8300,8300,8120,10790,5810,8300,8208.30,3.31,0,2277,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,757,23.25,0.87,12,0.07,351.00,9423.00,12440,20250103,-34.41,5500,20241114,48.36,12440,-34.41,20250103,7040,15.91,20250409,12440,-34.41,20250103,5500,48.36,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-120,5,-1.45,44865680,5461,20.90,8300,8300,8120,10790,5810,8300,8215.65,3.31,0,2340,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,758,23.30,0.87,12,0.06,351.00,9423.00,12440,20250103,-34.24,5500,20241114,48.73,12440,-34.24,20250103,7040,16.19,20250409,12440,-34.24,20250103,5500,48.73,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-110,5,-1.33,39415790,4794,18.35,8300,8300,8120,10790,5810,8300,8221.90,3.31,0,2520,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,759,23.33,0.87,12,0.05,351.00,9423.00,12440,20250103,-34.16,5500,20241114,48.91,12440,-34.16,20250103,7040,16.34,20250409,12440,-34.16,20250103,5500,48.91,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,0,3,0.00,32856310,3994,15.29,8300,8300,8120,10790,5810,8300,8226.42,3.31,0,2654,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,770,23.65,0.88,12,0.04,351.00,9423.00,12440,20250103,-33.28,5500,20241114,50.91,12440,-33.28,20250103,7040,17.90,20250409,12440,-33.28,20250103,5500,50.91,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
|
|
|
|
20250502,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-170,5,-2.05,5635040,685,2.62,8300,8300,8130,10790,5810,8300,8226.34,3.31,0,-123,8586,8442,8256,8112,7926,8465,8135,46,2490,500,4980,10,1,9271621,754,23.16,0.86,12,0.01,351.00,9423.00,12440,20250103,-34.65,5500,20241114,47.82,12440,-34.65,20250103,7040,15.48,20250409,12440,-34.65,20250103,5500,47.82,20241114,1.82,Y,066310,500,46 억,,307160,N,N,1480,N,00,N
|
