154 lines
65 KiB
CSV
154 lines
65 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
|
|
20250228,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-80,5,-0.90,485640920,55001,115.25,8730,9000,8720,11550,6230,8890,8829.71,2.65,0,14528,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,817,30.17,0.97,12,0.59,292.00,9044.00,12440,20250103,-29.18,5500,20241114,60.18,12440,-29.18,20250103,7500,17.47,20250114,12440,-29.18,20250103,5500,60.18,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-70,5,-0.79,450370860,50999,106.86,8730,9000,8720,11550,6230,8890,8830.97,2.65,0,13218,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,818,30.21,0.98,12,0.55,292.00,9044.00,12440,20250103,-29.10,5500,20241114,60.36,12440,-29.10,20250103,7500,17.60,20250114,12440,-29.10,20250103,5500,60.36,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-80,5,-0.90,372679890,42172,88.37,8730,9000,8720,11550,6230,8890,8837.14,2.65,0,11320,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,817,30.17,0.97,12,0.45,292.00,9044.00,12440,20250103,-29.18,5500,20241114,60.18,12440,-29.18,20250103,7500,17.47,20250114,12440,-29.18,20250103,5500,60.18,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-50,5,-0.56,277313200,31375,65.74,8730,9000,8720,11550,6230,8890,8838.67,2.65,0,3874,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,820,30.27,0.98,12,0.34,292.00,9044.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,7500,17.87,20250114,12440,-28.94,20250103,5500,60.73,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-70,5,-0.79,196733530,22213,46.54,8730,9000,8720,11550,6230,8890,8856.68,2.65,0,3591,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,818,30.21,0.98,12,0.24,292.00,9044.00,12440,20250103,-29.10,5500,20241114,60.36,12440,-29.10,20250103,7500,17.60,20250114,12440,-29.10,20250103,5500,60.36,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,110637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,30,2,0.34,178483430,20151,42.22,8730,9000,8720,11550,6230,8890,8857.30,2.65,0,4036,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,827,30.55,0.99,12,0.22,292.00,9044.00,12440,20250103,-28.30,5500,20241114,62.18,12440,-28.30,20250103,7500,18.93,20250114,12440,-28.30,20250103,5500,62.18,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,50,2,0.56,126522940,14294,29.95,8730,9000,8720,11550,6230,8890,8851.47,2.65,0,3156,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,829,30.62,0.99,12,0.15,292.00,9044.00,12440,20250103,-28.14,5500,20241114,62.55,12440,-28.14,20250103,7500,19.20,20250114,12440,-28.14,20250103,5500,62.55,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250228,090639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,90,2,1.01,44251550,5036,10.55,8730,8980,8720,11550,6230,8890,8787.04,2.65,0,388,9136,9012,8936,8812,8736,8975,8775,46,2660,500,5510,10,1,9271621,833,30.75,0.99,12,0.05,292.00,9044.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,2.73,N,066310,500,46 억,,246093,N,N,0,N,00,N
|
|
20250227,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-40,5,-0.45,424229720,47488,88.09,8930,9060,8860,11600,6260,8930,8933.42,2.49,0,15056,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,824,30.45,0.98,12,0.51,292.00,9044.00,12440,20250103,-28.54,5500,20241114,61.64,12440,-28.54,20250103,7500,18.53,20250114,12440,-28.54,20250103,5500,61.64,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,40,2,0.45,365357850,40877,75.82,8930,9060,8860,11600,6260,8930,8937.99,2.49,0,12744,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,832,30.72,0.99,12,0.44,292.00,9044.00,12440,20250103,-27.89,5500,20241114,63.09,12440,-27.89,20250103,7500,19.60,20250114,12440,-27.89,20250103,5500,63.09,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,70,2,0.78,316871250,35474,65.80,8930,9060,8860,11600,6260,8930,8932.50,2.49,0,12353,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,834,30.82,1.00,12,0.38,292.00,9044.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,130631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,130,2,1.46,258288280,28961,53.72,8930,9060,8860,11600,6260,8930,8918.47,2.49,0,9028,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,840,31.03,1.00,12,0.31,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-30,5,-0.34,197637770,22194,41.17,8930,9060,8860,11600,6260,8930,8904.96,2.49,0,5535,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,825,30.48,0.98,12,0.24,292.00,9044.00,12440,20250103,-28.46,5500,20241114,61.82,12440,-28.46,20250103,7500,18.67,20250114,12440,-28.46,20250103,5500,61.82,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,110635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-10,5,-0.11,178693170,20068,37.22,8930,9060,8860,11600,6260,8930,8904.33,2.49,0,5174,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,827,30.55,0.99,12,0.22,292.00,9044.00,12440,20250103,-28.30,5500,20241114,62.18,12440,-28.30,20250103,7500,18.93,20250114,12440,-28.30,20250103,5500,62.18,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,10,2,0.11,82564040,9234,17.13,8930,9060,8880,11600,6260,8930,8941.36,2.49,0,-711,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,829,30.62,0.99,12,0.10,292.00,9044.00,12440,20250103,-28.14,5500,20241114,62.55,12440,-28.14,20250103,7500,19.20,20250114,12440,-28.14,20250103,5500,62.55,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250227,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,110,2,1.23,13296410,1477,2.74,8930,9060,8930,11600,6260,8930,9004.32,2.49,0,-1061,9183,9056,8953,8826,8723,9005,8775,46,2670,500,5530,10,1,9271621,838,30.96,1.00,12,0.02,292.00,9044.00,12440,20250103,-27.33,5500,20241114,64.36,12440,-27.33,20250103,7500,20.53,20250114,12440,-27.33,20250103,5500,64.36,20241114,2.83,N,066310,500,46 억,,230488,N,N,0,N,00,N
|
|
20250226,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-150,5,-1.65,478670610,53371,84.80,9030,9080,8850,11800,6360,9080,8969.34,2.39,0,8319,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,828,30.58,0.99,12,0.58,292.00,9044.00,12440,20250103,-28.22,5500,20241114,62.36,12440,-28.22,20250103,7500,19.07,20250114,12440,-28.22,20250103,5500,62.36,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-80,5,-0.88,438490220,48875,77.66,9030,9080,8850,11800,6360,9080,8971.67,2.39,0,6420,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,834,30.82,1.00,12,0.53,292.00,9044.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-90,5,-0.99,359753470,40127,63.76,9030,9080,8850,11800,6360,9080,8965.37,2.39,0,4074,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,834,30.79,0.99,12,0.43,292.00,9044.00,12440,20250103,-27.73,5500,20241114,63.45,12440,-27.73,20250103,7500,19.87,20250114,12440,-27.73,20250103,5500,63.45,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,130631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-80,5,-0.88,329505720,36770,58.43,9030,9080,8850,11800,6360,9080,8961.27,2.39,0,2184,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,834,30.82,1.00,12,0.40,292.00,9044.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-40,5,-0.44,297371500,33206,52.76,9030,9080,8850,11800,6360,9080,8955.35,2.39,0,1283,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,838,30.96,1.00,12,0.36,292.00,9044.00,12440,20250103,-27.33,5500,20241114,64.36,12440,-27.33,20250103,7500,20.53,20250114,12440,-27.33,20250103,5500,64.36,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-110,5,-1.21,261062480,29176,46.36,9030,9080,8850,11800,6360,9080,8947.85,2.39,0,135,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,832,30.72,0.99,12,0.31,292.00,9044.00,12440,20250103,-27.89,5500,20241114,63.09,12440,-27.89,20250103,7500,19.60,20250114,12440,-27.89,20250103,5500,63.09,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-70,5,-0.77,216378960,24203,38.46,9030,9080,8850,11800,6360,9080,8940.17,2.39,0,-668,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,835,30.86,1.00,12,0.26,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250226,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,0,3,0.00,21782540,2413,3.83,9030,9080,8990,11800,6360,9080,9027.16,2.39,0,-1187,9526,9302,9126,8902,8726,9215,8815,46,2720,500,5620,10,1,9271621,842,31.10,1.00,12,0.03,292.00,9044.00,12440,20250103,-27.01,5500,20241114,65.09,12440,-27.01,20250103,7500,21.07,20250114,12440,-27.01,20250103,5500,65.09,20241114,2.87,N,066310,500,46 억,,221912,N,N,0,N,00,N
|
|
20250225,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-50,5,-0.55,569849310,62668,89.86,9130,9350,8950,11860,6400,9130,9093.15,2.31,0,7565,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,842,31.10,1.00,12,0.68,292.00,9044.00,12440,20250103,-27.01,5500,20241114,65.09,12440,-27.01,20250103,7500,21.07,20250114,12440,-27.01,20250103,5500,65.09,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-100,5,-1.10,486382910,53411,76.59,9130,9350,8950,11860,6400,9130,9106.42,2.31,0,4835,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,837,30.92,1.00,12,0.58,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-20,5,-0.22,407323500,44680,64.07,9130,9350,8950,11860,6400,9130,9116.46,2.31,0,1100,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,845,31.20,1.01,12,0.48,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-60,5,-0.66,370334870,40599,58.22,9130,9350,8950,11860,6400,9130,9121.77,2.31,0,275,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,841,31.06,1.00,12,0.44,292.00,9044.00,12440,20250103,-27.09,5500,20241114,64.91,12440,-27.09,20250103,7500,20.93,20250114,12440,-27.09,20250103,5500,64.91,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-70,5,-0.77,289758030,31719,45.48,9130,9350,8950,11860,6400,9130,9135.16,2.31,0,143,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,840,31.03,1.00,12,0.34,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-20,5,-0.22,240660930,26305,37.72,9130,9350,8950,11860,6400,9130,9148.87,2.31,0,1060,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,845,31.20,1.01,12,0.28,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-40,5,-0.44,164137540,17883,25.64,9130,9350,8950,11860,6400,9130,9178.41,2.31,0,-523,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,843,31.13,1.01,12,0.19,292.00,9044.00,12440,20250103,-26.93,5500,20241114,65.27,12440,-26.93,20250103,7500,21.20,20250114,12440,-26.93,20250103,5500,65.27,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250225,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-60,5,-0.66,25196990,2786,4.00,9130,9190,8950,11860,6400,9130,9044.15,2.31,0,-1355,9436,9282,9136,8982,8836,9210,8910,46,2730,500,5660,10,1,9271621,841,31.06,1.00,12,0.03,292.00,9044.00,12440,20250103,-27.09,5500,20241114,64.91,12440,-27.09,20250103,7500,20.93,20250114,12440,-27.09,20250103,5500,64.91,20241114,2.95,N,066310,500,46 억,,214258,N,N,0,N,00,N
|
|
20250224,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,634008530,69024,109.51,9140,9290,8990,11940,6440,9190,9185.34,2.20,0,10119,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,846,31.27,1.01,12,0.74,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,0,3,0.00,564918230,61485,97.55,9140,9290,8990,11940,6440,9190,9187.90,2.20,0,8701,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,852,31.47,1.02,12,0.66,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,30,2,0.33,525247250,57175,90.71,9140,9290,8990,11940,6440,9190,9186.66,2.20,0,6157,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,855,31.58,1.02,12,0.62,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,50,2,0.54,464155310,50566,80.23,9140,9290,8990,11940,6440,9190,9179.20,2.20,0,3696,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,857,31.64,1.02,12,0.55,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,50,2,0.54,449523140,48982,77.71,9140,9290,8990,11940,6440,9190,9177.31,2.20,0,3558,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,857,31.64,1.02,12,0.53,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-40,5,-0.44,402723640,43904,69.66,9140,9290,8990,11940,6440,9190,9172.82,2.20,0,1236,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,848,31.34,1.01,12,0.47,292.00,9044.00,12440,20250103,-26.45,5500,20241114,66.36,12440,-26.45,20250103,7500,22.00,20250114,12440,-26.45,20250103,5500,66.36,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,312771940,34098,54.10,9140,9290,8990,11940,6440,9190,9172.74,2.20,0,2152,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,846,31.27,1.01,12,0.37,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250224,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-130,5,-1.41,72588330,7984,12.67,9140,9190,8990,11940,6440,9190,9091.72,2.20,0,-535,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,840,31.03,1.00,12,0.09,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N
|
|
20250221,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,170,2,1.88,533847620,58156,29.75,9120,9280,9030,11720,6320,9020,9179.58,2.00,0,18371,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,852,31.47,1.02,12,0.63,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,190,2,2.11,508352010,55383,28.33,9120,9280,9030,11720,6320,9020,9178.85,2.00,0,17269,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,854,31.54,1.02,12,0.60,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,210,2,2.33,449432760,48999,25.06,9120,9280,9030,11720,6320,9020,9172.28,2.00,0,13573,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,856,31.61,1.02,12,0.53,292.00,9044.00,12440,20250103,-25.80,5500,20241114,67.82,12440,-25.80,20250103,7500,23.07,20250114,12440,-25.80,20250103,5500,67.82,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,170,2,1.88,416720220,45442,23.24,9120,9280,9030,11720,6320,9020,9170.38,2.00,0,11587,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,852,31.47,1.02,12,0.49,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,190,2,2.11,380926880,41553,21.25,9120,9280,9030,11720,6320,9020,9167.25,2.00,0,10301,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,854,31.54,1.02,12,0.45,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,150,2,1.66,332325120,36277,18.56,9120,9280,9030,11720,6320,9020,9160.77,2.00,0,6466,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,850,31.40,1.01,12,0.39,292.00,9044.00,12440,20250103,-26.29,5500,20241114,66.73,12440,-26.29,20250103,7500,22.27,20250114,12440,-26.29,20250103,5500,66.73,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,90,2,1.00,238947560,26051,13.33,9120,9280,9100,11720,6320,9020,9172.30,2.00,0,3622,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,845,31.20,1.01,12,0.28,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250221,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,210,2,2.33,97287860,10602,5.42,9120,9260,9100,11720,6320,9020,9176.37,2.00,0,3728,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,856,31.61,1.02,12,0.11,292.00,9044.00,12440,20250103,-25.80,5500,20241114,67.82,12440,-25.80,20250103,7500,23.07,20250114,12440,-25.80,20250103,5500,67.82,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N
|
|
20250220,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-290,5,-3.11,1806129300,193396,148.86,9600,9640,9010,12100,6520,9310,9339.07,2.32,0,-30081,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,836,30.89,1.00,12,2.09,292.00,9044.00,12440,20250103,-27.49,5500,20241114,64.00,12440,-27.49,20250103,7500,20.27,20250114,12440,-27.49,20250103,5500,64.00,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-220,5,-2.36,1742487490,186350,143.44,9600,9640,9050,12100,6520,9310,9350.62,2.32,0,-29513,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,843,31.13,1.01,12,2.01,292.00,9044.00,12440,20250103,-26.93,5500,20241114,65.27,12440,-26.93,20250103,7500,21.20,20250114,12440,-26.93,20250103,5500,65.27,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-210,5,-2.26,1626820920,173615,133.64,9600,9640,9090,12100,6520,9310,9370.29,2.32,0,-28954,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,844,31.16,1.01,12,1.87,292.00,9044.00,12440,20250103,-26.85,5500,20241114,65.45,12440,-26.85,20250103,7500,21.33,20250114,12440,-26.85,20250103,5500,65.45,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-30,5,-0.32,1498807480,159614,122.86,9600,9640,9110,12100,6520,9310,9390.21,2.32,0,-28380,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,860,31.78,1.03,12,1.72,292.00,9044.00,12440,20250103,-25.40,5500,20241114,68.73,12440,-25.40,20250103,7500,23.73,20250114,12440,-25.40,20250103,5500,68.73,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-30,5,-0.32,1462064350,155642,119.80,9600,9640,9110,12100,6520,9310,9393.78,2.32,0,-27510,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,860,31.78,1.03,12,1.68,292.00,9044.00,12440,20250103,-25.40,5500,20241114,68.73,12440,-25.40,20250103,7500,23.73,20250114,12440,-25.40,20250103,5500,68.73,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-130,5,-1.40,1399669890,148863,114.58,9600,9640,9110,12100,6520,9310,9402.42,2.32,0,-26421,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,851,31.44,1.02,12,1.61,292.00,9044.00,12440,20250103,-26.21,5500,20241114,66.91,12440,-26.21,20250103,7500,22.40,20250114,12440,-26.21,20250103,5500,66.91,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-150,5,-1.61,1237776880,131149,100.95,9600,9640,9160,12100,6520,9310,9437.97,2.32,0,-22533,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,849,31.37,1.01,12,1.41,292.00,9044.00,12440,20250103,-26.37,5500,20241114,66.55,12440,-26.37,20250103,7500,22.13,20250114,12440,-26.37,20250103,5500,66.55,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250220,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,230,2,2.47,486250090,50880,39.16,9600,9640,9470,12100,6520,9310,9556.92,2.32,0,-9634,9556,9432,9216,9092,8876,9495,9155,46,2790,500,5770,10,1,9271621,885,32.67,1.05,12,0.55,292.00,9044.00,12440,20250103,-23.31,5500,20241114,73.45,12440,-23.31,20250103,7500,27.20,20250114,12440,-23.31,20250103,5500,73.45,20241114,3.11,N,066310,500,46 억,,214678,N,N,0,N,00,N
|
|
20250219,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-90,5,-0.96,1155265480,126296,101.24,9230,9340,9000,12220,6580,9400,9142.75,2.43,0,-10255,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,863,31.88,1.03,12,1.36,292.00,9044.00,12440,20250103,-25.16,5500,20241114,69.27,12440,-25.16,20250103,7500,24.13,20250114,12440,-25.16,20250103,5500,69.27,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-180,5,-1.91,1000616940,109648,87.89,9230,9340,9000,12220,6580,9400,9125.47,2.43,0,-11646,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,855,31.58,1.02,12,1.18,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,892502040,97874,78.46,9230,9340,9000,12220,6580,9400,9118.60,2.43,0,-14116,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,1.06,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-260,5,-2.77,809031430,88726,71.12,9230,9340,9000,12220,6580,9400,9118.00,2.43,0,-15928,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,847,31.30,1.01,12,0.96,292.00,9044.00,12440,20250103,-26.53,5500,20241114,66.18,12440,-26.53,20250103,7500,21.87,20250114,12440,-26.53,20250103,5500,66.18,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-340,5,-3.62,745793430,81764,65.54,9230,9340,9000,12220,6580,9400,9120.95,2.43,0,-16172,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,840,31.03,1.00,12,0.88,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,678106190,74318,59.57,9230,9340,9000,12220,6580,9400,9124.02,2.43,0,-17629,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,0.80,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,338401410,36824,29.52,9230,9340,9100,12220,6580,9400,9189.12,2.43,0,-6022,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,0.40,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250219,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-160,5,-1.70,84570440,9171,7.35,9230,9300,9170,12220,6580,9400,9219.54,2.43,0,930,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,857,31.64,1.02,12,0.10,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
|
|
20250218,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,250,2,2.73,1131715130,122639,124.84,9150,9420,9070,11890,6410,9150,9227.55,2.33,0,7557,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,872,32.19,1.04,12,1.32,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,210,2,2.30,1043537360,113202,115.23,9150,9420,9070,11890,6410,9150,9218.38,2.33,0,6478,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,868,32.05,1.03,12,1.22,292.00,9044.00,12440,20250103,-24.76,5500,20241114,70.18,12440,-24.76,20250103,7500,24.80,20250114,12440,-24.76,20250103,5500,70.18,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,170,2,1.86,799883180,87164,88.73,9150,9340,9070,11890,6410,9150,9176.77,2.33,0,10817,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,864,31.92,1.03,12,0.94,292.00,9044.00,12440,20250103,-25.08,5500,20241114,69.45,12440,-25.08,20250103,7500,24.27,20250114,12440,-25.08,20250103,5500,69.45,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,30,2,0.33,532921750,58322,59.37,9150,9240,9070,11890,6410,9150,9137.57,2.33,0,6347,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,851,31.44,1.02,12,0.63,292.00,9044.00,12440,20250103,-26.21,5500,20241114,66.91,12440,-26.21,20250103,7500,22.40,20250114,12440,-26.21,20250103,5500,66.91,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,40,2,0.44,460988590,50497,51.40,9150,9240,9070,11890,6410,9150,9129.02,2.33,0,5744,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,852,31.47,1.02,12,0.54,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-40,5,-0.44,390440500,42780,43.55,9150,9240,9070,11890,6410,9150,9126.70,2.33,0,2787,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,845,31.20,1.01,12,0.46,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-40,5,-0.44,252380980,27598,28.09,9150,9240,9100,11890,6410,9150,9144.90,2.33,0,-642,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,845,31.20,1.01,12,0.30,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250218,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-20,5,-0.22,55041750,6021,6.13,9150,9240,9110,11890,6410,9150,9141.60,2.33,0,3260,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,846,31.27,1.01,12,0.06,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
|
|
20250217,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,30,2,0.33,874641440,95759,70.72,9010,9230,9010,11850,6390,9120,9133.84,2.16,0,14094,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,848,31.34,1.01,12,1.03,292.00,9044.00,12440,20250103,-26.45,5500,20241114,66.36,12440,-26.45,20250103,7500,22.00,20250114,12440,-26.45,20250103,5500,66.36,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,40,2,0.44,794381990,86979,64.23,9010,9230,9010,11850,6390,9120,9133.10,2.16,0,11740,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,849,31.37,1.01,12,0.94,292.00,9044.00,12440,20250103,-26.37,5500,20241114,66.55,12440,-26.37,20250103,7500,22.13,20250114,12440,-26.37,20250103,5500,66.55,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,80,2,0.88,668122940,73190,54.05,9010,9230,9010,11850,6390,9120,9128.66,2.16,0,12220,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,853,31.51,1.02,12,0.79,292.00,9044.00,12440,20250103,-26.05,5500,20241114,67.27,12440,-26.05,20250103,7500,22.67,20250114,12440,-26.05,20250103,5500,67.27,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,10,2,0.11,541835890,59424,43.88,9010,9190,9010,11850,6390,9120,9118.12,2.16,0,13314,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,846,31.27,1.01,12,0.64,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,50,2,0.55,462757730,50790,37.51,9010,9180,9010,11850,6390,9120,9111.12,2.16,0,12550,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,850,31.40,1.01,12,0.55,292.00,9044.00,12440,20250103,-26.29,5500,20241114,66.73,12440,-26.29,20250103,7500,22.27,20250114,12440,-26.29,20250103,5500,66.73,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,30,2,0.33,400928310,44035,32.52,9010,9180,9010,11850,6390,9120,9104.62,2.16,0,10445,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,848,31.34,1.01,12,0.47,292.00,9044.00,12440,20250103,-26.45,5500,20241114,66.36,12440,-26.45,20250103,7500,22.00,20250114,12440,-26.45,20250103,5500,66.36,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-20,5,-0.22,311580310,34247,25.29,9010,9180,9010,11850,6390,9120,9097.76,2.16,0,5321,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,844,31.16,1.01,12,0.37,292.00,9044.00,12440,20250103,-26.85,5500,20241114,65.45,12440,-26.85,20250103,7500,21.33,20250114,12440,-26.85,20250103,5500,65.45,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250217,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-10,5,-0.11,58973590,6484,4.79,9010,9180,9010,11850,6390,9120,9093.52,2.16,0,2647,9340,9230,9060,8950,8780,9285,9005,46,2730,500,5650,10,1,9271621,845,31.20,1.01,12,0.07,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,2.76,N,066310,500,46 억,,200312,N,N,0,N,00,N
|
|
20250214,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,0,3,0.00,1212150210,133939,51.10,9090,9170,8890,11850,6390,9120,9049.72,1.89,0,24581,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,846,31.23,1.01,12,1.44,292.00,9044.00,12440,20250103,-26.69,5500,20241114,65.82,12440,-26.69,20250103,7500,21.60,20250114,12440,-26.69,20250103,5500,65.82,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,10,2,0.11,1124307170,124309,47.43,9090,9170,8890,11850,6390,9120,9044.41,1.89,0,23476,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,846,31.27,1.01,12,1.34,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,10,2,0.11,986316150,109167,41.65,9090,9170,8890,11850,6390,9120,9034.87,1.89,0,21136,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,846,31.27,1.01,12,1.18,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,10,2,0.11,858010940,95125,36.29,9090,9140,8890,11850,6390,9120,9019.75,1.89,0,22403,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,846,31.27,1.01,12,1.03,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-30,5,-0.33,723972430,80377,30.67,9090,9140,8890,11850,6390,9120,9007.11,1.89,0,25855,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,843,31.13,1.01,12,0.87,292.00,9044.00,12440,20250103,-26.93,5500,20241114,65.27,12440,-26.93,20250103,7500,21.20,20250114,12440,-26.93,20250103,5500,65.27,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-60,5,-0.66,654630340,72708,27.74,9090,9140,8890,11850,6390,9120,9003.44,1.89,0,24663,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,840,31.03,1.00,12,0.78,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-80,5,-0.88,526121050,58447,22.30,9090,9140,8890,11850,6390,9120,9001.54,1.89,0,20548,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,838,30.96,1.00,12,0.63,292.00,9044.00,12440,20250103,-27.33,5500,20241114,64.36,12440,-27.33,20250103,7500,20.53,20250114,12440,-27.33,20250103,5500,64.36,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250214,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-90,5,-0.99,77286060,8518,3.25,9090,9140,9030,11850,6390,9120,9072.88,1.89,0,1116,9766,9442,9256,8932,8746,9350,8840,46,2730,500,5650,10,1,9271621,837,30.92,1.00,12,0.09,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.56,N,066310,500,46 억,,175386,N,N,0,N,00,N
|
|
20250213,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,-200,5,-2.15,2395524040,258686,42.57,9460,9580,9070,12110,6530,9320,9261.72,1.97,0,-9927,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,846,31.23,1.01,12,2.79,292.00,9044.00,12440,20250103,-26.69,5500,20241114,65.82,12440,-26.69,20250103,7500,21.60,20250114,12440,-26.69,20250103,5500,65.82,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-190,5,-2.04,2256307100,243451,40.06,9460,9580,9070,12110,6530,9320,9268.00,1.97,0,-7415,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,846,31.27,1.01,12,2.63,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,-130,5,-1.39,1944258410,209219,34.43,9460,9580,9110,12110,6530,9320,9292.93,1.97,0,-2346,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,852,31.47,1.02,12,2.26,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,130601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-100,5,-1.07,1727146260,185555,30.53,9460,9580,9110,12110,6530,9320,9308.00,1.97,0,1844,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,855,31.58,1.02,12,2.00,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-50,5,-0.54,1637661160,175857,28.94,9460,9580,9110,12110,6530,9320,9312.46,1.97,0,4353,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,859,31.75,1.02,12,1.90,292.00,9044.00,12440,20250103,-25.48,5500,20241114,68.55,12440,-25.48,20250103,7500,23.60,20250114,12440,-25.48,20250103,5500,68.55,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-110,5,-1.18,1507098040,161727,26.61,9460,9580,9110,12110,6530,9320,9318.78,1.97,0,5862,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,854,31.54,1.02,12,1.74,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,100603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-120,5,-1.29,1270114890,135975,22.38,9460,9580,9110,12110,6530,9320,9340.81,1.97,0,1826,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,853,31.51,1.02,12,1.47,292.00,9044.00,12440,20250103,-26.05,5500,20241114,67.27,12440,-26.05,20250103,7500,22.67,20250114,12440,-26.05,20250103,5500,67.27,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250213,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,140,2,1.50,329413780,34851,5.74,9460,9580,9350,12110,6530,9320,9452.32,1.97,0,-6472,9920,9620,9410,9110,8900,9515,9005,46,2790,500,5770,10,1,9271621,877,32.40,1.05,12,0.38,292.00,9044.00,12440,20250103,-23.95,5500,20241114,72.00,12440,-23.95,20250103,7500,26.13,20250114,12440,-23.95,20250103,5500,72.00,20241114,1.90,N,066310,500,46 억,,182701,N,N,0,N,00,N
|
|
20250212,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-460,5,-4.70,5692888890,603317,13.86,9440,9710,9200,12710,6850,9780,9436.05,1.90,0,7428,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,864,31.92,1.03,12,6.51,292.00,9044.00,12440,20250103,-25.08,5500,20241114,69.45,12440,-25.08,20250103,7500,24.27,20250114,12440,-25.08,20250103,5500,69.45,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-450,5,-4.60,5477606820,580267,13.33,9440,9710,9200,12710,6850,9780,9439.74,1.90,0,3210,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,865,31.95,1.03,12,6.26,292.00,9044.00,12440,20250103,-25.00,5500,20241114,69.64,12440,-25.00,20250103,7500,24.40,20250114,12440,-25.00,20250103,5500,69.64,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-320,5,-3.27,4860645290,514549,11.82,9440,9710,9200,12710,6850,9780,9446.34,1.90,0,4279,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,877,32.40,1.05,12,5.55,292.00,9044.00,12440,20250103,-23.95,5500,20241114,72.00,12440,-23.95,20250103,7500,26.13,20250114,12440,-23.95,20250103,5500,72.00,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-330,5,-3.37,4455105680,471946,10.84,9440,9710,9200,12710,6850,9780,9439.78,1.90,0,2752,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,876,32.36,1.04,12,5.09,292.00,9044.00,12440,20250103,-24.04,5500,20241114,71.82,12440,-24.04,20250103,7500,26.00,20250114,12440,-24.04,20250103,5500,71.82,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-330,5,-3.37,4189885410,443830,10.20,9440,9710,9200,12710,6850,9780,9440.21,1.90,0,1765,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,876,32.36,1.04,12,4.79,292.00,9044.00,12440,20250103,-24.04,5500,20241114,71.82,12440,-24.04,20250103,7500,26.00,20250114,12440,-24.04,20250103,5500,71.82,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-320,5,-3.27,3888889040,411986,9.47,9440,9710,9200,12710,6850,9780,9439.28,1.90,0,3757,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,877,32.40,1.05,12,4.44,292.00,9044.00,12440,20250103,-23.95,5500,20241114,72.00,12440,-23.95,20250103,7500,26.13,20250114,12440,-23.95,20250103,5500,72.00,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,-290,5,-2.97,2841224910,302660,6.95,9440,9590,9200,12710,6850,9780,9387.36,1.90,0,4206,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,880,32.50,1.05,12,3.26,292.00,9044.00,12440,20250103,-23.71,5500,20241114,72.55,12440,-23.71,20250103,7500,26.53,20250114,12440,-23.71,20250103,5500,72.55,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250212,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-510,5,-5.21,1112724720,119121,2.74,9440,9450,9200,12710,6850,9780,9340.71,1.90,0,12036,12366,11072,10416,9122,8466,10745,8795,46,2930,500,6060,10,1,9271621,859,31.75,1.02,12,1.28,292.00,9044.00,12440,20250103,-25.48,5500,20241114,68.55,12440,-25.48,20250103,7500,23.60,20250114,12440,-25.48,20250103,5500,68.55,20241114,1.88,N,066310,500,46 억,,175703,N,N,0,N,00,N
|
|
20250211,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,770,2,8.55,47477815700,4288051,1091.87,10880,11710,9760,11710,6310,9010,11074.47,2.40,0,-47210,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,907,33.49,1.08,12,46.25,292.00,9044.00,12440,20250103,-21.38,5500,20241114,77.82,12440,-21.38,20250103,7500,30.40,20250114,12440,-21.38,20250103,5500,77.82,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,970,2,10.77,46099731060,4147806,1056.16,10880,11710,9800,11710,6310,9010,11114.24,2.40,0,-57417,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,925,34.18,1.10,12,44.74,292.00,9044.00,12440,20250103,-19.77,5500,20241114,81.45,12440,-19.77,20250103,7500,33.07,20250114,12440,-19.77,20250103,5500,81.45,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11080,2070,2,22.97,40536222200,3613986,920.23,10880,11710,10700,11710,6310,9010,11216.49,2.40,0,-68972,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1027,37.95,1.23,12,38.98,292.00,9044.00,12440,20250103,-10.93,5500,20241114,101.45,12440,-10.93,20250103,7500,47.73,20250114,12440,-10.93,20250103,5500,101.45,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,2250,2,24.97,36986750160,3294180,838.80,10880,11710,10700,11710,6310,9010,11227.91,2.40,0,-61051,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1044,38.56,1.25,12,35.53,292.00,9044.00,12440,20250103,-9.49,5500,20241114,104.73,12440,-9.49,20250103,7500,50.13,20250114,12440,-9.49,20250103,5500,104.73,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10970,1960,2,21.75,35554301640,3164951,805.89,10880,11710,10700,11710,6310,9010,11233.76,2.40,0,-73555,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1017,37.57,1.21,12,34.14,292.00,9044.00,12440,20250103,-11.82,5500,20241114,99.45,12440,-11.82,20250103,7500,46.27,20250114,12440,-11.82,20250103,5500,99.45,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,2030,2,22.53,33441621250,2973184,757.06,10880,11710,10700,11710,6310,9010,11247.75,2.40,0,-68194,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1024,37.81,1.22,12,32.07,292.00,9044.00,12440,20250103,-11.25,5500,20241114,100.73,12440,-11.25,20250103,7500,47.20,20250114,12440,-11.25,20250103,5500,100.73,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,2140,2,23.75,29080477150,2573660,655.33,10880,11710,10720,11710,6310,9010,11299.27,2.40,0,-73794,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1034,38.18,1.23,12,27.76,292.00,9044.00,12440,20250103,-10.37,5500,20241114,102.73,12440,-10.37,20250103,7500,48.67,20250114,12440,-10.37,20250103,5500,102.73,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250211,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,2700,1,29.97,8672941440,771052,196.33,10880,11710,10720,11710,6310,9010,11248.19,2.40,0,-11751,9976,9492,8916,8432,7856,9735,8675,46,2700,500,5580,10,1,9271621,1086,40.10,1.29,12,8.32,292.00,9044.00,12440,20250103,-5.87,5500,20241114,112.91,12440,-5.87,20250103,7500,56.13,20250114,12440,-5.87,20250103,5500,112.91,20241114,1.82,N,066310,500,46 억,,222671,N,N,0,N,00,N
|
|
20250210,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,400,2,4.65,3067923900,338553,435.43,8550,9400,8340,11190,6030,8610,9062.38,2.28,0,11412,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,835,30.86,1.00,12,3.65,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,370,2,4.30,2707646190,298407,383.79,8550,9400,8340,11190,6030,8610,9073.67,2.28,0,2596,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,833,30.75,0.99,12,3.22,292.00,9044.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-90,5,-1.05,286781040,33742,43.40,8550,8630,8340,11190,6030,8610,8499.23,2.28,0,4028,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,790,29.18,0.94,12,0.36,292.00,9044.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7500,13.60,20250114,12440,-31.51,20250103,5500,54.91,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,0,3,0.00,236944250,27919,35.91,8550,8630,8340,11190,6030,8610,8486.85,2.28,0,2740,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,798,29.49,0.95,12,0.30,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-40,5,-0.46,213809330,25219,32.44,8550,8630,8340,11190,6030,8610,8478.11,2.28,0,2221,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,795,29.35,0.95,12,0.27,292.00,9044.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7500,14.27,20250114,12440,-31.11,20250103,5500,55.82,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,-50,5,-0.58,187785930,22184,28.53,8550,8610,8340,11190,6030,8610,8464.93,2.28,0,1073,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,794,29.32,0.95,12,0.24,292.00,9044.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7500,14.13,20250114,12440,-31.19,20250103,5500,55.64,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,100550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-100,5,-1.16,142960060,16929,21.77,8550,8610,8340,11190,6030,8610,8444.68,2.28,0,1098,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,789,29.14,0.94,12,0.18,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250210,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,-20,5,-0.23,24978730,2916,3.75,8550,8610,8500,11190,6030,8610,8566.09,2.28,0,-1891,8863,8736,8553,8426,8243,8800,8490,46,2580,500,5330,10,1,9271621,796,29.42,0.95,12,0.03,292.00,9044.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7500,14.53,20250114,12440,-30.95,20250103,5500,56.18,20241114,1.76,N,066310,500,46 억,,211248,N,N,0,N,00,N
|
|
20250207,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,150,2,1.77,657162920,76706,32.56,8410,8680,8370,10990,5930,8460,8567.09,2.28,0,-1151,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,798,29.49,0.95,12,0.83,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,150,2,1.77,595988110,69593,29.54,8410,8680,8370,10990,5930,8460,8563.94,2.28,0,-873,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,798,29.49,0.95,12,0.75,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,170,2,2.01,500104750,58507,24.84,8410,8650,8370,10990,5930,8460,8547.80,2.28,0,-183,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,800,29.55,0.95,12,0.63,292.00,9044.00,12440,20250103,-30.63,5500,20241114,56.91,12440,-30.63,20250103,7500,15.07,20250114,12440,-30.63,20250103,5500,56.91,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,100,2,1.18,417207180,48875,20.75,8410,8640,8370,10990,5930,8460,8536.24,2.28,0,-1717,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,794,29.32,0.95,12,0.53,292.00,9044.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7500,14.13,20250114,12440,-31.19,20250103,5500,55.64,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,140,2,1.65,350655520,41135,17.46,8410,8640,8370,10990,5930,8460,8524.53,2.28,0,786,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,797,29.45,0.95,12,0.44,292.00,9044.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7500,14.67,20250114,12440,-30.87,20250103,5500,56.36,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,120,2,1.42,296355870,34806,14.77,8410,8640,8370,10990,5930,8460,8514.54,2.28,0,-1761,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,796,29.38,0.95,12,0.38,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,30,2,0.35,114531250,13556,5.75,8410,8570,8370,10990,5930,8460,8448.73,2.28,0,-1578,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,787,29.08,0.94,12,0.15,292.00,9044.00,12440,20250103,-31.75,5500,20241114,54.36,12440,-31.75,20250103,7500,13.20,20250114,12440,-31.75,20250103,5500,54.36,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250207,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-70,5,-0.83,13316440,1583,0.67,8410,8510,8390,10990,5930,8460,8411.57,2.28,0,-260,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,778,28.73,0.93,12,0.02,292.00,9044.00,12440,20250103,-32.56,5500,20241114,52.55,12440,-32.56,20250103,7500,11.87,20250114,12440,-32.56,20250103,5500,52.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N
|
|
20250206,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-120,5,-1.40,2031606970,234634,364.10,8670,9150,8410,11150,6010,8580,8658.62,2.45,0,-15383,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,784,28.97,0.94,12,2.53,292.00,9044.00,12440,20250103,-31.99,5500,20241114,53.82,12440,-31.99,20250103,7500,12.80,20250114,12440,-31.99,20250103,5500,53.82,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-140,5,-1.63,1949262290,224898,348.99,8670,9150,8410,11150,6010,8580,8667.32,2.45,0,-18666,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,783,28.90,0.93,12,2.43,292.00,9044.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7500,12.53,20250114,12440,-32.15,20250103,5500,53.45,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-70,5,-0.82,455297700,53184,82.53,8670,8720,8420,11150,6010,8580,8560.80,2.45,0,-5842,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,789,29.14,0.94,12,0.57,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-60,5,-0.70,432083250,50447,78.28,8670,8720,8420,11150,6010,8580,8565.09,2.45,0,-5521,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,790,29.18,0.94,12,0.54,292.00,9044.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7500,13.60,20250114,12440,-31.51,20250103,5500,54.91,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-50,5,-0.58,389822490,45477,70.57,8670,8720,8420,11150,6010,8580,8571.86,2.45,0,-4720,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,791,29.21,0.94,12,0.49,292.00,9044.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7500,13.73,20250114,12440,-31.43,20250103,5500,55.09,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-160,5,-1.86,339230570,39523,61.33,8670,8720,8420,11150,6010,8580,8583.12,2.45,0,-7054,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,781,28.84,0.93,12,0.43,292.00,9044.00,12440,20250103,-32.32,5500,20241114,53.09,12440,-32.32,20250103,7500,12.27,20250114,12440,-32.32,20250103,5500,53.09,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,0,3,0.00,238694860,27741,43.05,8670,8720,8500,11150,6010,8580,8604.41,2.45,0,-5772,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,796,29.38,0.95,12,0.30,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250206,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,0,3,0.00,53622050,6223,9.66,8670,8690,8580,11150,6010,8580,8616.75,2.45,0,-4485,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,796,29.38,0.95,12,0.07,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N
|
|
20250205,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,190,2,2.26,536421310,63333,18.53,8390,8610,8350,10900,5880,8390,8469.67,2.37,0,5511,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,796,29.38,0.95,12,0.68,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,160,2,1.91,518979690,61294,17.93,8390,8610,8350,10900,5880,8390,8467.06,2.37,0,4973,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,793,29.28,0.95,12,0.66,292.00,9044.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,7500,14.00,20250114,12440,-31.27,20250103,5500,55.45,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,150,2,1.79,449870210,53214,15.57,8390,8580,8350,10900,5880,8390,8453.98,2.37,0,1634,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,792,29.25,0.94,12,0.57,292.00,9044.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7500,13.87,20250114,12440,-31.35,20250103,5500,55.27,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,130529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,160,2,1.91,422127610,49957,14.61,8390,8580,8350,10900,5880,8390,8449.82,2.37,0,1245,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,793,29.28,0.95,12,0.54,292.00,9044.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,7500,14.00,20250114,12440,-31.27,20250103,5500,55.45,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,180,2,2.15,378169830,44795,13.10,8390,8580,8350,10900,5880,8390,8442.23,2.37,0,-100,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,795,29.35,0.95,12,0.48,292.00,9044.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7500,14.27,20250114,12440,-31.11,20250103,5500,55.82,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,30,2,0.36,294046300,34939,10.22,8390,8520,8350,10900,5880,8390,8415.99,2.37,0,-517,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,781,28.84,0.93,12,0.38,292.00,9044.00,12440,20250103,-32.32,5500,20241114,53.09,12440,-32.32,20250103,7500,12.27,20250114,12440,-32.32,20250103,5500,53.09,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,50,2,0.60,229104460,27250,7.97,8390,8500,8350,10900,5880,8390,8407.50,2.37,0,-438,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,783,28.90,0.93,12,0.29,292.00,9044.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7500,12.53,20250114,12440,-32.15,20250103,5500,53.45,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250205,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,70,2,0.83,26670210,3169,0.93,8390,8460,8370,10900,5880,8390,8415.97,2.37,0,946,9436,8912,8466,7942,7496,9175,8205,46,2510,500,5200,10,1,9271621,784,28.97,0.94,12,0.03,292.00,9044.00,12440,20250103,-31.99,5500,20241114,53.82,12440,-31.99,20250103,7500,12.80,20250114,12440,-31.99,20250103,5500,53.82,20241114,1.78,N,066310,500,46 억,,220025,N,N,0,N,00,N
|
|
20250204,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,450,2,5.67,2906360930,340191,421.35,8020,8990,8020,10320,5560,7940,8543.32,1.96,0,38824,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,778,28.73,0.93,12,3.67,292.00,9044.00,12440,20250103,-32.56,5500,20241114,52.55,12440,-32.56,20250103,7500,11.87,20250114,12440,-32.56,20250103,5500,52.55,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,440,2,5.54,2858065330,334432,414.22,8020,8990,8020,10320,5560,7940,8546.03,1.96,0,37008,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,777,28.70,0.93,12,3.61,292.00,9044.00,12440,20250103,-32.64,5500,20241114,52.36,12440,-32.64,20250103,7500,11.73,20250114,12440,-32.64,20250103,5500,52.36,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,530,2,6.68,2673535800,312437,386.98,8020,8990,8020,10320,5560,7940,8557.04,1.96,0,23025,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,785,29.01,0.94,12,3.37,292.00,9044.00,12440,20250103,-31.91,5500,20241114,54.00,12440,-31.91,20250103,7500,12.93,20250114,12440,-31.91,20250103,5500,54.00,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,550,2,6.93,2579946400,301346,373.24,8020,8990,8020,10320,5560,7940,8561.41,1.96,0,21052,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,787,29.08,0.94,12,3.25,292.00,9044.00,12440,20250103,-31.75,5500,20241114,54.36,12440,-31.75,20250103,7500,13.20,20250114,12440,-31.75,20250103,5500,54.36,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,520,2,6.55,2454759620,286511,354.87,8020,8990,8020,10320,5560,7940,8567.77,1.96,0,12739,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,784,28.97,0.94,12,3.09,292.00,9044.00,12440,20250103,-31.99,5500,20241114,53.82,12440,-31.99,20250103,7500,12.80,20250114,12440,-31.99,20250103,5500,53.82,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,400,2,5.04,2390525450,278888,345.42,8020,8990,8020,10320,5560,7940,8571.63,1.96,0,10433,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,773,28.56,0.92,12,3.01,292.00,9044.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7500,11.20,20250114,12440,-32.96,20250103,5500,51.64,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,660,2,8.31,1715561870,199207,246.73,8020,8990,8020,10320,5560,7940,8611.96,1.96,0,-3601,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,797,29.45,0.95,12,2.15,292.00,9044.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7500,14.67,20250114,12440,-30.87,20250103,5500,56.36,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|
|
20250204,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,110,2,1.39,41685700,5143,6.37,8020,8200,8020,10320,5560,7940,8105.33,1.96,0,1738,8300,8120,8010,7830,7720,8065,7775,46,2380,500,4920,10,1,9271621,746,27.57,0.89,12,0.06,292.00,9044.00,12440,20250103,-35.29,5500,20241114,46.36,12440,-35.29,20250103,7500,7.33,20250114,12440,-35.29,20250103,5500,46.36,20241114,1.65,N,066310,500,46 억,,182155,N,N,0,N,00,N
|