58 lines
25 KiB
CSV
58 lines
25 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
|
|
20250212,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-140,5,-2.63,534057330,102441,128.16,5290,5310,5170,6910,3730,5320,5213.23,0.48,0,-28056,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1896,11.26,0.97,12,0.28,460.00,5357.00,20450,20240215,-74.67,4340,20241115,19.35,6630,-21.87,20250106,5140,0.78,20250203,20450,-74.67,20240215,4340,19.35,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-120,5,-2.26,487487650,93460,116.93,5290,5310,5170,6910,3730,5320,5215.91,0.48,0,-25053,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1904,11.30,0.97,12,0.26,460.00,5357.00,20450,20240215,-74.57,4340,20241115,19.82,6630,-21.57,20250106,5140,1.17,20250203,20450,-74.57,20240215,4340,19.82,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-110,5,-2.07,421391420,80786,101.07,5290,5310,5170,6910,3730,5320,5216.03,0.48,0,-20871,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1907,11.33,0.97,12,0.22,460.00,5357.00,20450,20240215,-74.52,4340,20241115,20.05,6630,-21.42,20250106,5140,1.36,20250203,20450,-74.52,20240215,4340,20.05,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-120,5,-2.26,369343540,70785,88.56,5290,5310,5170,6910,3730,5320,5217.70,0.48,0,-18864,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1904,11.30,0.97,12,0.19,460.00,5357.00,20450,20240215,-74.57,4340,20241115,19.82,6630,-21.57,20250106,5140,1.17,20250203,20450,-74.57,20240215,4340,19.82,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-80,5,-1.50,268790130,51495,64.43,5290,5310,5170,6910,3730,5320,5219.56,0.48,0,-6478,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1918,11.39,0.98,12,0.14,460.00,5357.00,20450,20240215,-74.38,4340,20241115,20.74,6630,-20.97,20250106,5140,1.95,20250203,20450,-74.38,20240215,4340,20.74,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-70,5,-1.32,240001210,45997,57.55,5290,5310,5170,6910,3730,5320,5217.57,0.48,0,-7178,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1922,11.41,0.98,12,0.13,460.00,5357.00,20450,20240215,-74.33,4340,20241115,20.97,6630,-20.81,20250106,5140,2.14,20250203,20450,-74.33,20240215,4340,20.97,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-90,5,-1.69,209583530,40176,50.26,5290,5310,5170,6910,3730,5320,5216.41,0.48,0,-8301,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1915,11.37,0.98,12,0.11,460.00,5357.00,20450,20240215,-74.43,4340,20241115,20.51,6630,-21.12,20250106,5140,1.75,20250203,20450,-74.43,20240215,4340,20.51,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250212,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-100,5,-1.88,53179200,10121,12.66,5290,5310,5220,6910,3730,5320,5253.78,0.48,0,-5434,5440,5380,5340,5280,5240,5360,5260,185,1590,500,3290,10,1,36610755,1911,11.35,0.97,12,0.03,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,20450,-74.47,20240215,4340,20.28,20241115,1.88,N,047310,500,185 억,,174605,N,N,2,N,00,N
|
|
20250211,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-10,5,-0.19,417157510,78087,78.36,5330,5400,5300,6920,3740,5330,5342.21,0.50,0,-10089,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1948,11.57,0.99,12,0.21,460.00,5357.00,20450,20240215,-73.99,4340,20241115,22.58,6630,-19.76,20250106,5140,3.50,20250203,20450,-73.99,20240215,4340,22.58,20241115,1.90,N,047310,500,185 억,,184881,N,N,2,N,00,N
|
|
20250211,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-20,5,-0.38,398169120,74517,74.77,5330,5400,5300,6920,3740,5330,5343.33,0.50,0,-9194,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1944,11.54,0.99,12,0.20,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,20450,-74.03,20240215,4340,22.35,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,0,3,0.00,332158970,62102,62.32,5330,5400,5310,6920,3740,5330,5348.60,0.50,0,-5239,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1951,11.59,0.99,12,0.17,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,10,2,0.19,249225240,46544,46.70,5330,5400,5330,6920,3740,5330,5354.62,0.50,0,772,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1955,11.61,1.00,12,0.13,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,30,2,0.56,221239730,41311,41.45,5330,5400,5330,6920,3740,5330,5355.47,0.50,0,2243,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1962,11.65,1.00,12,0.11,460.00,5357.00,20450,20240215,-73.79,4340,20241115,23.50,6630,-19.16,20250106,5140,4.28,20250203,20450,-73.79,20240215,4340,23.50,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,30,2,0.56,159646060,29801,29.90,5330,5400,5330,6920,3740,5330,5357.07,0.50,0,741,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1962,11.65,1.00,12,0.08,460.00,5357.00,20450,20240215,-73.79,4340,20241115,23.50,6630,-19.16,20250106,5140,4.28,20250203,20450,-73.79,20240215,4340,23.50,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,50,2,0.94,91694860,17133,17.19,5330,5400,5330,6920,3740,5330,5351.94,0.50,0,-1432,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1970,11.70,1.00,12,0.05,460.00,5357.00,20450,20240215,-73.69,4340,20241115,23.96,6630,-18.85,20250106,5140,4.67,20250203,20450,-73.69,20240215,4340,23.96,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250211,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,40,2,0.75,19260840,3591,3.60,5330,5400,5330,6920,3740,5330,5363.64,0.50,0,-619,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1966,11.67,1.00,12,0.01,460.00,5357.00,20450,20240215,-73.74,4340,20241115,23.73,6630,-19.00,20250106,5140,4.47,20250203,20450,-73.74,20240215,4340,23.73,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
|
|
20250210,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,519610170,98135,74.82,5330,5360,5210,6950,3750,5350,5294.81,0.47,0,12794,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1951,11.59,0.99,12,0.27,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,172039,N,N,1,N,00,N
|
|
20250210,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,491121770,92792,70.75,5330,5360,5210,6950,3750,5350,5292.68,0.47,0,12971,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1959,11.63,1.00,12,0.25,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,411460380,77862,59.37,5330,5340,5210,6950,3750,5350,5284.43,0.47,0,9363,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1951,11.59,0.99,12,0.21,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-50,5,-0.93,350388030,66371,50.60,5330,5340,5210,6950,3750,5350,5279.16,0.47,0,8590,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1940,11.52,0.99,12,0.18,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-40,5,-0.75,314204660,59527,45.39,5330,5340,5210,6950,3750,5350,5278.28,0.47,0,8167,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1944,11.54,0.99,12,0.16,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,20450,-74.03,20240215,4340,22.35,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-50,5,-0.93,255629820,48502,36.98,5330,5330,5210,6950,3750,5350,5270.39,0.47,0,2869,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1940,11.52,0.99,12,0.13,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-100,5,-1.87,147426900,28042,21.38,5330,5330,5210,6950,3750,5350,5257.15,0.47,0,-6372,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1922,11.41,0.98,12,0.08,460.00,5357.00,20450,20240215,-74.33,4340,20241115,20.97,6630,-20.81,20250106,5140,2.14,20250203,20450,-74.33,20240215,4340,20.97,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250210,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-90,5,-1.68,22776950,4307,3.28,5330,5330,5250,6950,3750,5350,5287.41,0.47,0,-1916,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1926,11.43,0.98,12,0.01,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,20450,-74.28,20240215,4340,21.20,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
|
|
20250207,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,50,2,0.94,690353390,129572,145.11,5300,5410,5220,6890,3710,5300,5327.95,0.46,0,2888,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1959,11.63,1.00,12,0.35,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,661215930,124126,139.01,5300,5410,5220,6890,3710,5300,5326.97,0.46,0,3623,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1955,11.61,1.00,12,0.34,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,70,2,1.32,587695700,110389,123.62,5300,5410,5220,6890,3710,5300,5323.86,0.46,0,3323,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1966,11.67,1.00,12,0.30,460.00,5357.00,20450,20240215,-73.74,4340,20241115,23.73,6630,-19.00,20250106,5140,4.47,20250203,20450,-73.74,20240215,4340,23.73,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,319724930,60548,67.81,5300,5350,5220,6890,3710,5300,5280.52,0.46,0,21682,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1955,11.61,1.00,12,0.17,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,234782820,44563,49.91,5300,5320,5220,6890,3710,5300,5268.56,0.46,0,13229,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1940,11.52,0.99,12,0.12,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,176414180,33514,37.53,5300,5320,5220,6890,3710,5300,5263.90,0.46,0,6170,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1926,11.43,0.98,12,0.09,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,20450,-74.28,20240215,4340,21.20,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,62194990,11818,13.23,5300,5320,5220,6890,3710,5300,5262.73,0.46,0,-268,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1926,11.43,0.98,12,0.03,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,20450,-74.28,20240215,4340,21.20,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250207,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-80,5,-1.51,12599620,2403,2.69,5300,5300,5220,6890,3710,5300,5243.29,0.46,0,-178,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1911,11.35,0.97,12,0.01,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,20450,-74.47,20240215,4340,20.28,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N
|
|
20250206,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,30,2,0.57,470463220,89213,88.63,5350,5350,5240,6850,3690,5270,5273.33,0.47,0,-3816,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1940,11.52,0.99,12,0.24,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,0,3,0.00,373354010,70809,70.35,5350,5350,5240,6850,3690,5270,5272.69,0.47,0,-9605,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1929,11.46,0.98,12,0.19,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,20450,-74.23,20240215,4340,21.43,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,300703060,57000,56.63,5350,5350,5250,6850,3690,5270,5275.49,0.47,0,-7285,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.16,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,20450,-74.18,20240215,4340,21.66,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,241204320,45691,45.39,5350,5350,5260,6850,3690,5270,5279.03,0.47,0,-1730,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.12,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,20450,-74.18,20240215,4340,21.66,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,172328760,32612,32.40,5350,5350,5260,6850,3690,5270,5284.21,0.47,0,-421,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.09,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,20450,-74.18,20240215,4340,21.66,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,128279650,24277,24.12,5350,5350,5260,6850,3690,5270,5284.00,0.47,0,-147,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.07,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,20450,-74.18,20240215,4340,21.66,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,30,2,0.57,75430270,14269,14.18,5350,5350,5260,6850,3690,5270,5286.30,0.47,0,2644,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1940,11.52,0.99,12,0.04,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250206,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,20,2,0.38,13381800,2518,2.50,5350,5350,5280,6850,3690,5270,5314.46,0.47,0,531,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1937,11.50,0.99,12,0.01,460.00,5357.00,20450,20240215,-74.13,4340,20241115,21.89,6630,-20.21,20250106,5140,2.92,20250203,20450,-74.13,20240215,4340,21.89,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N
|
|
20250205,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-30,5,-0.57,533416520,100472,105.92,5320,5390,5220,6890,3710,5300,5309.11,0.43,0,16817,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1929,11.46,0.98,12,0.27,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,20450,-74.23,20240215,4340,21.43,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,499069130,93966,99.06,5320,5390,5220,6890,3710,5300,5311.17,0.43,0,18424,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1940,11.52,0.99,12,0.26,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-10,5,-0.19,421470180,79235,83.53,5320,5390,5250,6890,3710,5300,5319.24,0.43,0,15791,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1937,11.50,0.99,12,0.22,460.00,5357.00,20450,20240215,-74.13,4340,20241115,21.89,6630,-20.21,20250106,5140,2.92,20250203,20450,-74.13,20240215,4340,21.89,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,20,2,0.38,339934780,63849,67.31,5320,5390,5250,6890,3710,5300,5324.04,0.43,0,12696,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1948,11.57,0.99,12,0.17,460.00,5357.00,20450,20240215,-73.99,4340,20241115,22.58,6630,-19.76,20250106,5140,3.50,20250203,20450,-73.99,20240215,4340,22.58,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,284150710,53363,56.26,5320,5390,5250,6890,3710,5300,5324.86,0.43,0,10625,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1955,11.61,1.00,12,0.15,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,10,2,0.19,227084870,42652,44.97,5320,5390,5250,6890,3710,5300,5324.13,0.43,0,7573,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1944,11.54,0.99,12,0.12,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,20450,-74.03,20240215,4340,22.35,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,20,2,0.38,161240080,30254,31.89,5320,5390,5250,6890,3710,5300,5329.55,0.43,0,2589,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1948,11.57,0.99,12,0.08,460.00,5357.00,20450,20240215,-73.99,4340,20241115,22.58,6630,-19.76,20250106,5140,3.50,20250203,20450,-73.99,20240215,4340,22.58,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250205,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,50,2,0.94,1150910,216,0.23,5320,5360,5320,6890,3710,5300,5328.29,0.43,0,10,5493,5396,5273,5176,5053,5445,5225,185,1590,500,3280,10,1,36610755,1959,11.63,1.00,12,0.00,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.92,N,047310,500,185 억,,156619,N,N,0,N,00,N
|
|
20250204,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,160,2,3.11,501587360,94420,64.68,5150,5370,5150,6680,3600,5140,5312.67,0.31,0,42462,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1940,11.52,0.99,12,0.26,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,160,2,3.11,461761810,86877,59.51,5150,5370,5150,6680,3600,5140,5315.53,0.31,0,38345,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1940,11.52,0.99,12,0.24,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,210,2,4.09,360909490,67857,46.48,5150,5370,5150,6680,3600,5140,5319.21,0.31,0,36318,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1959,11.63,1.00,12,0.19,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,200,2,3.89,312979320,58878,40.33,5150,5370,5150,6680,3600,5140,5316.33,0.31,0,33968,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1955,11.61,1.00,12,0.16,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,190,2,3.70,259117420,48747,33.39,5150,5370,5150,6680,3600,5140,5316.28,0.31,0,26877,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1951,11.59,0.99,12,0.13,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,190,2,3.70,231193190,43486,29.79,5150,5370,5150,6680,3600,5140,5317.31,0.31,0,24393,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1951,11.59,0.99,12,0.12,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,220,2,4.28,161329370,30370,20.80,5150,5370,5150,6680,3600,5140,5313.27,0.31,0,15903,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1962,11.65,1.00,12,0.08,460.00,5357.00,20450,20240215,-73.79,4340,20241115,23.50,6630,-19.16,20250106,5140,4.28,20250203,20450,-73.79,20240215,4340,23.50,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|
|
20250204,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,100,2,1.95,18951820,3633,2.49,5150,5270,5150,6680,3600,5140,5221.04,0.31,0,1714,5500,5320,5230,5050,4960,5275,5005,185,1540,500,3180,10,1,36610755,1918,11.39,0.98,12,0.01,460.00,5357.00,20450,20240215,-74.38,4340,20241115,20.74,6630,-20.97,20250106,5140,1.95,20250203,20450,-74.38,20240215,4340,20.74,20241115,1.88,N,047310,500,185 억,,114474,N,N,0,N,00,N
|