138 lines
55 KiB
CSV
138 lines
55 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
|
|
20250124,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,9,2,3.56,582487075,2258909,68.04,258,264,253,328,178,253,257.85,0.70,0,218619,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,826,-4.52,0.94,12,0.72,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,564,-53.55,20240216,141,85.82,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,6,2,2.37,525426045,2039389,61.43,258,262,253,328,178,253,257.64,0.70,0,223875,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,817,-4.47,0.93,12,0.65,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,3,2,1.19,394751895,1534991,46.23,258,260,253,328,178,253,257.17,0.70,0,-71183,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,807,-4.41,0.91,12,0.49,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,6,2,2.37,315295901,1227654,36.98,258,259,253,328,178,253,256.83,0.70,0,-85525,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,817,-4.47,0.93,12,0.39,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,3,2,1.19,265000186,1032638,31.10,258,259,253,328,178,253,256.62,0.70,0,-85525,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,807,-4.41,0.91,12,0.33,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,6,2,2.37,229195718,893287,26.91,258,259,253,328,178,253,256.58,0.70,0,-81555,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,817,-4.47,0.93,12,0.28,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,4,2,1.58,155197510,606709,18.27,258,258,253,328,178,253,255.80,0.70,0,-82723,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,810,-4.43,0.92,12,0.19,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250124,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,2,2,0.79,31799425,124248,3.74,258,258,254,328,178,253,255.94,0.70,0,-53692,273,262,255,244,237,268,250,315,75,100,170,1,1,315334702,804,-4.40,0.91,12,0.04,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,564,-54.79,20240216,141,80.85,20241209,0.06,N,038880,100,315 억,,2219596,N,N,0,N,00,N
|
|
20250123,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,841353832,3299617,77.33,252,266,248,334,180,257,254.98,0.65,0,173745,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,798,-4.36,0.90,12,1.05,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,564,-55.14,20240216,141,79.43,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,792168927,3104116,72.75,252,266,248,334,180,257,255.20,0.65,0,180002,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,798,-4.36,0.90,12,0.98,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,564,-55.14,20240216,141,79.43,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,713640291,2793580,65.47,252,266,248,334,180,257,255.46,0.65,0,136766,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,798,-4.36,0.90,12,0.89,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,564,-55.14,20240216,141,79.43,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,3,2,1.17,603846806,2362943,55.38,252,266,248,334,180,257,255.55,0.65,0,61913,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,820,-4.48,0.93,12,0.75,-58.00,280.00,564,20240216,-53.90,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,564,-53.90,20240216,141,84.40,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,0,3,0.00,540295369,2118109,49.64,252,266,248,334,180,257,255.08,0.65,0,108800,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,810,-4.43,0.92,12,0.67,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,0,3,0.00,501024379,1964969,46.05,252,266,248,334,180,257,254.98,0.65,0,120467,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,810,-4.43,0.92,12,0.62,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-3,5,-1.17,278526352,1105556,25.91,252,259,248,334,180,257,251.93,0.65,0,113043,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,801,-4.38,0.91,12,0.35,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250123,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-7,5,-2.72,66311642,264705,6.20,252,253,248,334,180,257,250.49,0.65,0,76935,279,267,260,248,241,264,245,315,77,100,170,1,1,315334702,788,-4.31,0.89,12,0.08,-58.00,280.00,564,20240216,-55.67,141,20241209,77.30,358,-30.17,20250107,174,43.68,20250102,564,-55.67,20240216,141,77.30,20241209,0.06,N,038880,100,315 억,,2044564,N,N,0,N,00,N
|
|
20250122,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-6,5,-2.28,1096230486,4226597,72.00,272,272,253,341,185,263,259.37,0.66,0,-24562,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,810,-4.43,0.92,12,1.34,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,-5,5,-1.90,1052864515,4058337,69.13,272,272,253,341,185,263,259.43,0.66,0,-15354,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,814,-4.45,0.92,12,1.29,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-7,5,-2.66,933996370,3592044,61.19,272,272,254,341,185,263,260.02,0.66,0,24441,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,807,-4.41,0.91,12,1.14,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-8,5,-3.04,886951113,3408146,58.06,272,272,254,341,185,263,260.24,0.66,0,21997,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,804,-4.40,0.91,12,1.08,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,564,-54.79,20240216,141,80.85,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-7,5,-2.66,712398353,2724611,46.41,272,272,256,341,185,263,261.47,0.66,0,18597,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,807,-4.41,0.91,12,0.86,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-6,5,-2.28,622610477,2375099,40.46,272,272,257,341,185,263,262.14,0.66,0,18597,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,810,-4.43,0.92,12,0.75,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,-3,5,-1.14,362137711,1372617,23.38,272,272,258,341,185,263,263.83,0.66,0,10606,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,820,-4.48,0.93,12,0.44,-58.00,280.00,564,20240216,-53.90,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,564,-53.90,20240216,141,84.40,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250122,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,4,2,1.52,81110497,300593,5.12,272,272,266,341,185,263,269.83,0.66,0,-22210,295,279,271,255,247,275,251,315,78,100,170,1,1,315334702,842,-4.60,0.95,12,0.10,-58.00,280.00,564,20240216,-52.66,141,20241209,89.36,358,-25.42,20250107,174,53.45,20250102,564,-52.66,20240216,141,89.36,20241209,0.06,N,038880,100,315 억,,2069126,N,N,0,N,00,N
|
|
20250121,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-17,5,-6.07,1567203124,5815335,21.89,280,287,263,364,196,280,269.50,0.66,0,-62336,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,829,-4.53,0.94,12,1.84,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,564,-53.37,20240216,141,86.52,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,264,-16,5,-5.71,1516988195,5624574,21.17,280,287,263,364,196,280,269.71,0.66,0,-13915,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,832,-4.55,0.94,12,1.78,-58.00,280.00,564,20240216,-53.19,141,20241209,87.23,358,-26.26,20250107,174,51.72,20250102,564,-53.19,20240216,141,87.23,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,-14,5,-5.00,1410438295,5221010,19.65,280,287,263,364,196,280,270.15,0.66,0,20167,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,839,-4.59,0.95,12,1.66,-58.00,280.00,564,20240216,-52.84,141,20241209,88.65,358,-25.70,20250107,174,52.87,20250102,564,-52.84,20240216,141,88.65,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-17,5,-6.07,1363618482,5044134,18.99,280,287,263,364,196,280,270.34,0.66,0,36569,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,829,-4.53,0.94,12,1.60,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,564,-53.37,20240216,141,86.52,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-12,5,-4.29,1203887767,4440433,16.71,280,287,263,364,196,280,271.12,0.66,0,35320,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,845,-4.62,0.96,12,1.41,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,564,-52.48,20240216,141,90.07,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,-14,5,-5.00,1109078195,4083897,15.37,280,287,263,364,196,280,271.57,0.66,0,29521,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,839,-4.59,0.95,12,1.30,-58.00,280.00,564,20240216,-52.84,141,20241209,88.65,358,-25.70,20250107,174,52.87,20250102,564,-52.84,20240216,141,88.65,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,-13,5,-4.64,891688631,3261935,12.28,280,287,265,364,196,280,273.36,0.66,0,-29513,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,842,-4.60,0.95,12,1.03,-58.00,280.00,564,20240216,-52.66,141,20241209,89.36,358,-25.42,20250107,174,53.45,20250102,564,-52.66,20240216,141,89.36,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250121,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-5,5,-1.79,254784935,908802,3.42,280,287,273,364,196,280,280.35,0.66,0,-5840,331,305,285,259,239,318,272,315,84,100,190,1,1,315334702,867,-4.74,0.98,12,0.29,-58.00,280.00,564,20240216,-51.24,141,20241209,95.04,358,-23.18,20250107,174,58.05,20250102,564,-51.24,20240216,141,95.04,20241209,0.06,N,038880,100,315 억,,2082922,N,N,0,N,00,N
|
|
20250120,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,25,2,9.80,7494784422,26381258,401.53,265,311,265,331,179,255,284.10,0.66,0,-91377,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,883,-4.83,1.00,12,8.37,-58.00,280.00,564,20240216,-50.35,141,20241209,98.58,358,-21.79,20250107,174,60.92,20250102,564,-50.35,20240216,141,98.58,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,19,2,7.45,7276228932,25594483,389.55,265,311,265,331,179,255,284.29,0.66,0,-136596,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,864,-4.72,0.98,12,8.12,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,564,-51.42,20240216,141,94.33,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,18,2,7.06,7039268394,24722941,376.29,265,311,265,331,179,255,284.73,0.66,0,-131994,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,861,-4.71,0.97,12,7.84,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,564,-51.60,20240216,141,93.62,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,20,2,7.84,6837859407,23985919,365.07,265,311,265,331,179,255,285.08,0.66,0,-136592,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,867,-4.74,0.98,12,7.61,-58.00,280.00,564,20240216,-51.24,141,20241209,95.04,358,-23.18,20250107,174,58.05,20250102,564,-51.24,20240216,141,95.04,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,24,2,9.41,6377043397,22322606,339.76,265,311,265,331,179,255,285.68,0.66,0,-110190,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,880,-4.81,1.00,12,7.08,-58.00,280.00,564,20240216,-50.53,141,20241209,97.87,358,-22.07,20250107,174,60.34,20250102,564,-50.53,20240216,141,97.87,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,22,2,8.63,5393071423,18741764,285.25,265,311,265,331,179,255,287.76,0.66,0,-105691,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,873,-4.78,0.99,12,5.94,-58.00,280.00,564,20240216,-50.89,141,20241209,96.45,358,-22.63,20250107,174,59.20,20250102,564,-50.89,20240216,141,96.45,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,23,2,9.02,4482436373,15504199,235.98,265,311,265,331,179,255,289.11,0.66,0,-134784,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,877,-4.79,0.99,12,4.92,-58.00,280.00,564,20240216,-50.71,141,20241209,97.16,358,-22.35,20250107,174,59.77,20250102,564,-50.71,20240216,141,97.16,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250120,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,291,36,2,14.12,1780361148,5956839,90.66,265,311,265,331,179,255,298.88,0.66,0,323714,283,269,261,247,239,265,243,315,76,100,170,1,1,315334702,918,-5.02,1.04,12,1.89,-58.00,280.00,564,20240216,-48.40,141,20241209,106.38,358,-18.72,20250107,174,67.24,20250102,564,-48.40,20240216,141,106.38,20241209,0.06,N,038880,100,315 억,,2093255,N,N,0,N,00,N
|
|
20250117,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-3,5,-1.16,1708011086,6524067,38.14,258,275,253,335,181,258,261.81,0.66,0,14071,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,804,-4.40,0.91,12,2.07,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,564,-54.79,20240216,141,80.85,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-3,5,-1.16,1665699005,6358033,37.17,258,275,253,335,181,258,261.98,0.66,0,5874,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,804,-4.40,0.91,12,2.02,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,564,-54.79,20240216,141,80.85,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-2,5,-0.78,1583476286,6035628,35.29,258,275,253,335,181,258,262.36,0.66,0,10606,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,807,-4.41,0.91,12,1.91,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-1,5,-0.39,1466467976,5580669,32.63,258,275,253,335,181,258,262.78,0.66,0,-4435,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,810,-4.43,0.92,12,1.77,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-2,5,-0.78,1373615161,5217184,30.50,258,275,253,335,181,258,263.29,0.66,0,4603,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,807,-4.41,0.91,12,1.65,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-1,5,-0.39,1272484006,4822596,28.19,258,275,253,335,181,258,263.86,0.66,0,22142,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,810,-4.43,0.92,12,1.53,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,261,3,2,1.16,1011025040,3814462,22.30,258,275,253,335,181,258,265.05,0.66,0,65498,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,823,-4.50,0.93,12,1.21,-58.00,280.00,564,20240216,-53.72,141,20241209,85.11,358,-27.09,20250107,174,50.00,20250102,564,-53.72,20240216,141,85.11,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250117,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,0,3,0.00,55520653,213439,1.25,258,263,258,335,181,258,260.14,0.66,0,-4255,295,276,258,239,221,286,249,315,77,100,170,1,1,315334702,814,-4.45,0.92,12,0.07,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.08,N,038880,100,315 억,,2086211,N,N,0,N,00,N
|
|
20250116,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,12,2,4.88,4444144671,17051383,73.33,245,277,240,319,173,246,260.63,0.69,0,21827,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,814,-4.45,0.92,12,5.41,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,8,2,3.25,4376807692,16788545,72.20,245,277,240,319,173,246,260.70,0.69,0,17449,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,801,-4.38,0.91,12,5.32,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,7,2,2.85,4244207992,16266045,69.96,245,277,240,319,173,246,260.92,0.69,0,35727,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,798,-4.36,0.90,12,5.16,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,564,-55.14,20240216,141,79.43,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,6,2,2.44,4166200117,15957250,68.63,245,277,240,319,173,246,261.09,0.69,0,41218,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,795,-4.34,0.90,12,5.06,-58.00,280.00,564,20240216,-55.32,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,564,-55.32,20240216,141,78.72,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,10,2,4.07,3815977714,14580102,62.71,245,277,240,319,173,246,261.73,0.69,0,21510,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,807,-4.41,0.91,12,4.62,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,11,2,4.47,3573215331,13637390,58.65,245,277,240,319,173,246,262.02,0.69,0,47913,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,810,-4.43,0.92,12,4.32,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,564,-54.43,20240216,141,82.27,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,29,2,11.79,2476519570,9467769,40.72,245,277,240,319,173,246,261.57,0.69,0,146476,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,867,-4.74,0.98,12,3.00,-58.00,280.00,564,20240216,-51.24,141,20241209,95.04,358,-23.18,20250107,174,58.05,20250102,564,-51.24,20240216,141,95.04,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250116,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,-5,5,-2.03,97432846,400707,1.72,245,247,240,319,173,246,243.15,0.69,0,82412,302,274,254,226,206,288,240,315,73,100,160,1,1,315334702,760,-4.16,0.86,12,0.13,-58.00,280.00,564,20240216,-57.27,141,20241209,70.92,358,-32.68,20250107,174,38.51,20250102,564,-57.27,20240216,141,70.92,20241209,0.08,N,038880,100,315 억,,2180847,N,N,0,N,00,N
|
|
20250115,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,12,2,5.13,6015372415,23203072,817.42,236,282,234,304,164,234,259.25,0.90,0,-658656,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,776,-4.24,0.88,12,7.36,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,12,2,5.13,5948679028,22932123,807.87,236,282,234,304,164,234,259.40,0.90,0,-675675,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,776,-4.24,0.88,12,7.27,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,243,9,2,3.85,5552378127,21329145,751.40,236,282,234,304,164,234,260.32,0.90,0,-661101,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,766,-4.19,0.87,12,6.76,-58.00,280.00,564,20240216,-56.91,141,20241209,72.34,358,-32.12,20250107,174,39.66,20250102,564,-56.91,20240216,141,72.34,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,12,2,5.13,5384040870,20639426,727.11,236,282,234,304,164,234,260.86,0.90,0,-675484,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,776,-4.24,0.88,12,6.55,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,11,2,4.70,4985777176,19019709,670.04,236,282,234,304,164,234,262.14,0.90,0,-367797,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,773,-4.22,0.88,12,6.03,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,14,2,5.98,4482541487,16969771,597.83,236,282,234,304,164,234,264.15,0.90,0,-371545,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,782,-4.28,0.89,12,5.38,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,25,2,10.68,3489594131,13098509,461.45,236,282,234,304,164,234,266.41,0.90,0,-393819,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,817,-4.47,0.93,12,4.15,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250115,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,236,2,2,0.85,54348746,229043,8.07,236,241,234,304,164,234,237.29,0.90,0,90360,255,244,238,227,221,241,224,315,70,100,150,1,1,315334702,744,-4.07,0.84,12,0.07,-58.00,280.00,564,20240216,-58.16,141,20241209,67.38,358,-34.08,20250107,174,35.63,20250102,564,-58.16,20240216,141,67.38,20241209,0.08,N,038880,100,315 억,,2839437,N,N,0,N,00,N
|
|
20250114,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,-12,5,-4.88,672165549,2830611,58.38,246,249,232,319,173,246,237.47,0.88,0,64641,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,738,-4.03,0.84,12,0.90,-58.00,280.00,564,20240216,-58.51,141,20241209,65.96,358,-34.64,20250107,174,34.48,20250102,564,-58.51,20240216,141,65.96,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,-12,5,-4.88,648540816,2729744,56.30,246,249,232,319,173,246,237.58,0.88,0,60341,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,738,-4.03,0.84,12,0.87,-58.00,280.00,564,20240216,-58.51,141,20241209,65.96,358,-34.64,20250107,174,34.48,20250102,564,-58.51,20240216,141,65.96,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,-13,5,-5.28,585869417,2462554,50.79,246,249,232,319,173,246,237.91,0.88,0,73292,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,735,-4.02,0.83,12,0.78,-58.00,280.00,564,20240216,-58.69,141,20241209,65.25,358,-34.92,20250107,174,33.91,20250102,564,-58.69,20240216,141,65.25,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,236,-10,5,-4.07,489736222,2052597,42.33,246,249,235,319,173,246,238.59,0.88,0,161559,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,744,-4.07,0.84,12,0.65,-58.00,280.00,564,20240216,-58.16,141,20241209,67.38,358,-34.08,20250107,174,35.63,20250102,564,-58.16,20240216,141,67.38,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,-8,5,-3.25,461922721,1935086,39.91,246,249,235,319,173,246,238.71,0.88,0,162157,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,750,-4.10,0.85,12,0.61,-58.00,280.00,564,20240216,-57.80,141,20241209,68.79,358,-33.52,20250107,174,36.78,20250102,564,-57.80,20240216,141,68.79,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,237,-9,5,-3.66,427930749,1791430,36.95,246,249,235,319,173,246,238.88,0.88,0,169926,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,747,-4.09,0.85,12,0.57,-58.00,280.00,564,20240216,-57.98,141,20241209,68.09,358,-33.80,20250107,174,36.21,20250102,564,-57.98,20240216,141,68.09,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,237,-9,5,-3.66,286287423,1194246,24.63,246,249,235,319,173,246,239.72,0.88,0,195919,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,747,-4.09,0.85,12,0.38,-58.00,280.00,564,20240216,-57.98,141,20241209,68.09,358,-33.80,20250107,174,36.21,20250102,564,-57.98,20240216,141,68.09,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250114,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,1,2,0.41,19607077,79743,1.64,246,249,244,319,173,246,245.88,0.88,0,-13182,269,257,251,239,233,254,236,315,73,100,160,1,1,315334702,779,-4.26,0.88,12,0.03,-58.00,280.00,564,20240216,-56.21,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,564,-56.21,20240216,141,75.18,20241209,0.08,N,038880,100,315 억,,2775321,N,N,0,N,00,N
|
|
20250113,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-13,5,-5.02,1205282483,4829244,69.61,259,263,245,336,182,259,249.58,0.80,0,240366,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,776,-4.24,0.88,12,1.53,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-11,5,-4.25,1127584306,4514741,65.08,259,263,245,336,182,259,249.76,0.80,0,265784,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,782,-4.28,0.89,12,1.43,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,-14,5,-5.41,1058033148,4232012,61.00,259,263,245,336,182,259,250.01,0.80,0,279356,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,773,-4.22,0.88,12,1.34,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-11,5,-4.25,958511555,3828675,55.19,259,263,245,336,182,259,250.35,0.80,0,290405,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,782,-4.28,0.89,12,1.21,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-11,5,-4.25,769589849,3061646,44.13,259,263,247,336,182,259,251.36,0.80,0,214265,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,782,-4.28,0.89,12,0.97,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,-10,5,-3.86,671058258,2664046,38.40,259,263,247,336,182,259,251.89,0.80,0,220030,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,785,-4.29,0.89,12,0.84,-58.00,280.00,564,20240216,-55.85,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,564,-55.85,20240216,141,76.60,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-9,5,-3.47,453528898,1788696,25.78,259,263,249,336,182,259,253.55,0.80,0,249680,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,788,-4.31,0.89,12,0.57,-58.00,280.00,564,20240216,-55.67,141,20241209,77.30,358,-30.17,20250107,174,43.68,20250102,564,-55.67,20240216,141,77.30,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250113,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,-1,5,-0.39,46753144,180760,2.61,259,262,256,336,182,259,258.65,0.80,0,23401,291,274,263,246,235,269,241,315,77,100,170,1,1,315334702,814,-4.45,0.92,12,0.06,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.09,N,038880,100,315 억,,2516101,N,N,0,N,00,N
|
|
20250110,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,-15,5,-5.47,1798105750,6915717,53.92,276,280,252,356,192,274,260.00,0.80,0,5189,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,817,-4.47,0.93,12,2.19,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,-16,5,-5.84,1759866067,6767286,52.76,276,280,252,356,192,274,260.05,0.80,0,34844,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,814,-4.45,0.92,12,2.15,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-18,5,-6.57,1653569401,6354055,49.54,276,280,252,356,192,274,260.24,0.80,0,54059,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,807,-4.41,0.91,12,2.02,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,564,-54.61,20240216,141,81.56,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-19,5,-6.93,1481909921,5680813,44.29,276,280,252,356,192,274,260.86,0.80,0,51017,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,804,-4.40,0.91,12,1.80,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,564,-54.79,20240216,141,80.85,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,-15,5,-5.47,1177082286,4485614,34.97,276,280,256,356,192,274,262.41,0.80,0,92176,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,817,-4.47,0.93,12,1.42,-58.00,280.00,564,20240216,-54.08,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,564,-54.08,20240216,141,83.69,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,-16,5,-5.84,980009784,3722539,29.02,276,280,256,356,192,274,263.26,0.80,0,52120,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,814,-4.45,0.92,12,1.18,-58.00,280.00,564,20240216,-54.26,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,564,-54.26,20240216,141,82.98,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-11,5,-4.01,843399020,3196896,24.93,276,280,256,356,192,274,263.82,0.80,0,36217,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,829,-4.53,0.94,12,1.01,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,564,-53.37,20240216,141,86.52,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250110,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,-8,5,-2.92,111516988,408544,3.19,276,280,266,356,192,274,272.96,0.80,0,-2891,318,296,283,261,248,289,254,315,82,100,180,1,1,315334702,839,-4.59,0.95,12,0.13,-58.00,280.00,564,20240216,-52.84,141,20241209,88.65,358,-25.70,20250107,174,52.87,20250102,564,-52.84,20240216,141,88.65,20241209,0.09,N,038880,100,315 억,,2512412,N,N,0,N,00,N
|
|
20250109,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,-10,5,-3.52,3630784247,12744716,23.24,288,305,270,369,199,284,284.89,0.88,0,-318929,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,864,-4.72,0.98,12,4.04,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,564,-51.42,20240216,141,94.33,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-12,5,-4.23,3539302496,12409882,22.63,288,305,270,369,199,284,285.20,0.88,0,-338763,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,858,-4.69,0.97,12,3.94,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,564,-51.77,20240216,141,92.91,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,-11,5,-3.87,3216537710,11225682,20.47,288,305,271,369,199,284,286.54,0.88,0,-315879,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,861,-4.71,0.97,12,3.56,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,564,-51.60,20240216,141,93.62,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,-10,5,-3.52,3084880347,10744518,19.60,288,305,271,369,199,284,287.12,0.88,0,-289855,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,864,-4.72,0.98,12,3.41,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,564,-51.42,20240216,141,94.33,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,-10,5,-3.52,2813947879,9750391,17.78,288,305,273,369,199,284,288.61,0.88,0,-301124,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,864,-4.72,0.98,12,3.09,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,564,-51.42,20240216,141,94.33,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,282,-2,5,-0.70,2412088792,8301126,15.14,288,305,280,369,199,284,290.59,0.88,0,-315411,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,889,-4.86,1.01,12,2.63,-58.00,280.00,564,20240216,-50.00,141,20241209,100.00,358,-21.23,20250107,174,62.07,20250102,564,-50.00,20240216,141,100.00,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,287,3,2,1.06,1956618811,6692882,12.21,288,305,285,369,199,284,292.36,0.88,0,-326914,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,905,-4.95,1.02,12,2.12,-58.00,280.00,564,20240216,-49.11,141,20241209,103.55,358,-19.83,20250107,174,64.94,20250102,564,-49.11,20240216,141,103.55,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250109,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,4,2,1.41,352604890,1206945,2.20,288,297,287,369,199,284,292.25,0.88,0,-182188,338,311,292,265,246,324,278,315,85,100,190,1,1,315334702,908,-4.97,1.03,12,0.38,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.10,N,038880,100,315 억,,2778129,N,N,0,N,00,N
|
|
20250108,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,284,13,2,4.80,16121083710,54468423,111.04,278,319,273,352,190,271,295.98,0.97,0,-204574,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,896,-4.90,1.01,12,17.27,-58.00,280.00,564,20240216,-49.65,141,20241209,101.42,358,-20.67,20250107,174,63.22,20250102,564,-49.65,20240216,141,101.42,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,283,12,2,4.43,15841850490,53487396,109.04,278,319,273,352,190,271,296.18,0.97,0,-126686,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,892,-4.88,1.01,12,16.96,-58.00,280.00,564,20240216,-49.82,141,20241209,100.71,358,-20.95,20250107,174,62.64,20250102,564,-49.82,20240216,141,100.71,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,284,13,2,4.80,14798808739,49804214,101.53,278,319,273,352,190,271,297.14,0.97,0,-345511,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,896,-4.90,1.01,12,15.79,-58.00,280.00,564,20240216,-49.65,141,20241209,101.42,358,-20.67,20250107,174,63.22,20250102,564,-49.65,20240216,141,101.42,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,17,2,6.27,14103575032,47369780,96.57,278,319,273,352,190,271,297.73,0.97,0,-333827,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,908,-4.97,1.03,12,15.02,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,19,2,7.01,12648426318,42322515,86.28,278,319,273,352,190,271,298.86,0.97,0,-247512,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,914,-5.00,1.04,12,13.42,-58.00,280.00,564,20240216,-48.58,141,20241209,105.67,358,-18.99,20250107,174,66.67,20250102,564,-48.58,20240216,141,105.67,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,305,34,2,12.55,9945625338,33302337,67.89,278,319,273,352,190,271,298.65,0.97,0,-82918,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,962,-5.26,1.09,12,10.56,-58.00,280.00,564,20240216,-45.92,141,20241209,116.31,358,-14.80,20250107,174,75.29,20250102,564,-45.92,20240216,141,116.31,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,286,15,2,5.54,4189062112,14405927,29.37,278,305,273,352,190,271,290.79,0.97,0,-82955,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,902,-4.93,1.02,12,4.57,-58.00,280.00,564,20240216,-49.29,141,20241209,102.84,358,-20.11,20250107,174,64.37,20250102,564,-49.29,20240216,141,102.84,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250108,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,282,11,2,4.06,285160179,1025553,2.09,278,282,273,352,190,271,278.06,0.97,0,111963,389,330,299,240,209,314,224,315,81,100,180,1,1,315334702,889,-4.86,1.01,12,0.33,-58.00,280.00,564,20240216,-50.00,141,20241209,100.00,358,-21.23,20250107,174,62.07,20250102,564,-50.00,20240216,141,100.00,20241209,0.11,N,038880,100,315 억,,3049667,N,N,0,N,00,N
|
|
20250107,160421,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,-19,5,-6.55,15189053795,48463930,78.22,314,358,268,377,203,290,313.46,0.95,0,37943,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,855,-4.67,0.97,12,15.37,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,564,-51.95,20240216,141,92.20,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,150423,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,-19,5,-6.55,14692270851,46639298,75.28,314,358,268,377,203,290,315.02,0.95,0,111794,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,855,-4.67,0.97,12,14.79,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,564,-51.95,20240216,141,92.20,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,140423,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,295,5,2,1.72,13578945441,42690399,68.90,314,358,291,377,203,290,318.08,0.95,0,-146847,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,930,-5.09,1.05,12,13.54,-58.00,280.00,564,20240216,-47.70,141,20241209,109.22,358,-17.60,20250107,174,69.54,20250102,564,-47.70,20240216,141,109.22,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,130422,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,298,8,2,2.76,13046736361,40884247,65.99,314,358,291,377,203,290,319.11,0.95,0,-134829,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,940,-5.14,1.06,12,12.97,-58.00,280.00,564,20240216,-47.16,141,20241209,111.35,358,-16.76,20250107,174,71.26,20250102,564,-47.16,20240216,141,111.35,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,120423,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,300,10,2,3.45,11768243302,36581409,59.04,314,358,297,377,203,290,321.70,0.95,0,-97934,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,946,-5.17,1.07,12,11.60,-58.00,280.00,564,20240216,-46.81,141,20241209,112.77,358,-16.20,20250107,174,72.41,20250102,564,-46.81,20240216,141,112.77,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,110420,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,308,18,2,6.21,10889274935,33697100,54.39,314,358,297,377,203,290,323.15,0.95,0,-28015,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,971,-5.31,1.10,12,10.69,-58.00,280.00,564,20240216,-45.39,141,20241209,118.44,358,-13.97,20250107,174,77.01,20250102,564,-45.39,20240216,141,118.44,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,100425,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,310,20,2,6.90,9200093761,28238364,45.58,314,358,297,377,203,290,325.80,0.95,0,185338,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,978,-5.34,1.11,12,8.96,-58.00,280.00,564,20240216,-45.04,141,20241209,119.86,358,-13.41,20250107,174,78.16,20250102,564,-45.04,20240216,141,119.86,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250107,090422,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,56,2,19.31,2418784320,7316373,11.81,314,351,310,377,203,290,330.60,0.95,0,214505,350,319,287,256,224,335,272,315,87,100,190,1,1,315334702,1091,-5.97,1.24,12,2.32,-58.00,280.00,564,20240216,-38.65,141,20241209,145.39,351,-1.42,20250107,174,98.85,20250102,564,-38.65,20240216,141,145.39,20241209,0.11,N,038880,100,315 억,,2996885,N,N,0,N,01,N
|
|
20250106,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,36,2,14.17,17223170294,59039135,476.50,264,318,255,330,178,254,291.73,1.07,0,-344546,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,914,-5.00,1.04,12,18.72,-58.00,280.00,564,20240216,-48.58,141,20241209,105.67,318,-8.81,20250106,174,66.67,20250102,564,-48.58,20240216,141,105.67,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,293,39,2,15.35,16907971259,57961971,467.81,264,318,255,330,178,254,291.71,1.07,0,-323938,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,924,-5.05,1.05,12,18.38,-58.00,280.00,564,20240216,-48.05,141,20241209,107.80,318,-7.86,20250106,174,68.39,20250102,564,-48.05,20240216,141,107.80,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,298,44,2,17.32,16244050337,55714207,449.67,264,318,255,330,178,254,291.56,1.07,0,-260885,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,940,-5.14,1.06,12,17.67,-58.00,280.00,564,20240216,-47.16,141,20241209,111.35,318,-6.29,20250106,174,71.26,20250102,564,-47.16,20240216,141,111.35,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,296,42,2,16.54,15439614160,52994609,427.72,264,318,255,330,178,254,291.34,1.07,0,-270602,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,933,-5.10,1.06,12,16.81,-58.00,280.00,564,20240216,-47.52,141,20241209,109.93,318,-6.92,20250106,174,70.11,20250102,564,-47.52,20240216,141,109.93,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,301,47,2,18.50,14137054188,48621479,392.42,264,318,255,330,178,254,290.76,1.07,0,-251173,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,949,-5.19,1.07,12,15.42,-58.00,280.00,564,20240216,-46.63,141,20241209,113.48,318,-5.35,20250106,174,72.99,20250102,564,-46.63,20240216,141,113.48,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,299,45,2,17.72,12835520853,44334048,357.82,264,318,255,330,178,254,289.52,1.07,0,-216038,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,943,-5.16,1.07,12,14.06,-58.00,280.00,564,20240216,-46.99,141,20241209,112.06,318,-5.97,20250106,174,71.84,20250102,564,-46.99,20240216,141,112.06,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,299,45,2,17.72,7826235070,27988499,225.89,264,305,255,330,178,254,279.62,1.07,0,-148119,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,943,-5.16,1.07,12,8.88,-58.00,280.00,564,20240216,-46.99,141,20241209,112.06,305,-1.97,20250106,174,71.84,20250102,564,-46.99,20240216,141,112.06,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250106,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,294,40,2,15.75,1144238719,4154502,33.53,264,296,260,330,178,254,275.42,1.07,0,-29219,286,269,237,220,188,278,229,315,76,100,170,1,1,315334702,927,-5.07,1.05,12,1.32,-58.00,280.00,564,20240216,-47.87,141,20241209,108.51,296,-0.68,20250106,174,68.97,20250102,564,-47.87,20240216,141,108.51,20241209,0.12,N,038880,100,315 억,,3362886,N,N,0,N,00,N
|
|
20250103,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,3066027873,12387114,322.83,205,254,205,254,138,196,247.52,1.14,0,-234875,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,3.93,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,3056745951,12350571,321.88,205,254,205,254,138,196,247.50,1.14,0,-234884,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,3.92,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,3024450867,12223425,318.56,205,254,205,254,138,196,247.43,1.14,0,-234884,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,3.88,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,3000689675,12129877,316.12,205,254,205,254,138,196,247.38,1.14,0,-234884,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,3.85,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,2945492427,11912565,310.46,205,254,205,254,138,196,247.26,1.14,0,-234884,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,3.78,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,2111647153,8611924,224.44,205,254,205,254,138,196,245.20,1.14,0,274746,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,2.73,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,58,1,29.59,1999498025,8170392,212.93,205,254,205,254,138,196,244.72,1.14,0,274746,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,801,-4.38,0.91,12,2.59,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,254,0.00,20250103,174,45.98,20250102,564,-54.96,20240216,141,80.14,20241209,0.12,N,038880,100,315 억,,3592102,N,N,0,N,00,N
|
|
20250103,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,51,2,26.02,162893921,709776,18.50,205,247,205,254,138,196,229.50,1.14,0,-56501,226,210,192,176,158,219,185,315,58,100,130,1,1,315334702,779,-4.26,0.88,12,0.23,-58.00,280.00,564,20240216,-56.21,141,20241209,75.18,247,0.00,20250103,174,41.95,20250102,564,-56.21,20240216,141,75.18,20241209,0.12,N,038880,100,315 억,,3592102,Y,N,0,N,00,N
|
|
20250102,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,196,21,2,12.00,736455464,3796185,790.23,174,208,174,227,123,175,193.99,1.13,0,34482,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,618,-3.38,0.70,12,1.20,-58.00,280.00,564,20240216,-65.25,141,20241209,39.01,208,-5.77,20250102,174,12.64,20250102,564,-65.25,20240216,141,39.01,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,200,25,2,14.29,716425757,3694672,769.10,174,208,174,227,123,175,193.91,1.13,0,30903,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,631,-3.45,0.71,12,1.17,-58.00,280.00,564,20240216,-64.54,141,20241209,41.84,208,-3.85,20250102,174,14.94,20250102,564,-64.54,20240216,141,41.84,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,196,21,2,12.00,579896545,3007853,626.12,174,208,174,227,123,175,192.79,1.13,0,62826,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,618,-3.38,0.70,12,0.95,-58.00,280.00,564,20240216,-65.25,141,20241209,39.01,208,-5.77,20250102,174,12.64,20250102,564,-65.25,20240216,141,39.01,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,187,12,2,6.86,238836287,1284979,267.49,174,193,174,227,123,175,185.87,1.13,0,-11194,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,590,-3.22,0.67,12,0.41,-58.00,280.00,564,20240216,-66.84,141,20241209,32.62,193,-3.11,20250102,174,7.47,20250102,564,-66.84,20240216,141,32.62,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,182,7,2,4.00,128312006,696117,144.91,174,191,174,227,123,175,184.33,1.13,0,-13707,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,574,-3.14,0.65,12,0.22,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,191,-4.71,20250102,174,4.60,20250102,564,-67.73,20240216,141,29.08,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,183,8,2,4.57,115798094,627111,130.54,174,191,174,227,123,175,184.65,1.13,0,-23978,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,577,-3.16,0.65,12,0.20,-58.00,280.00,564,20240216,-67.55,141,20241209,29.79,191,-4.19,20250102,174,5.17,20250102,564,-67.55,20240216,141,29.79,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,0,3,0.00,3377637,19407,4.04,174,175,174,227,123,175,174.04,1.13,0,-2760,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.01,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,175,0.00,20250102,174,0.57,20250102,564,-68.97,20240216,141,24.11,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|
|
20250102,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,1.13,0,0,189,181,174,166,159,186,171,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.00,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,0,0.00,0,0,0.00,0,564,-68.97,20240216,141,24.11,20241209,0.13,N,038880,100,315 억,,3550407,N,N,0,N,00,N
|