154 lines
61 KiB
CSV
154 lines
61 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
|
|
20250228,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,-3,5,-1.19,225723698,913190,94.58,250,251,245,327,177,252,247.18,0.62,0,68893,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,936,-4.29,0.89,12,0.24,-58.00,280.00,515,20240219,-51.65,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,447,-44.30,20240304,141,76.60,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,-3,5,-1.19,217518541,880209,91.16,250,251,245,327,177,252,247.12,0.62,0,71740,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,936,-4.29,0.89,12,0.23,-58.00,280.00,515,20240219,-51.65,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,447,-44.30,20240304,141,76.60,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-4,5,-1.59,161603263,654442,67.78,250,251,245,327,177,252,246.93,0.62,0,25691,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,932,-4.28,0.89,12,0.17,-58.00,280.00,515,20240219,-51.84,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,447,-44.52,20240304,141,75.89,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,147272470,596449,61.77,250,251,245,327,177,252,246.92,0.62,0,-1536,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.16,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-6,5,-2.38,135906974,550237,56.99,250,251,245,327,177,252,247.00,0.62,0,7740,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,924,-4.24,0.88,12,0.15,-58.00,280.00,515,20240219,-52.23,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,447,-44.97,20240304,141,74.47,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-6,5,-2.38,100518719,406391,42.09,250,251,245,327,177,252,247.34,0.62,0,50408,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,924,-4.24,0.88,12,0.11,-58.00,280.00,515,20240219,-52.23,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,447,-44.97,20240304,141,74.47,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,89099653,360141,37.30,250,251,245,327,177,252,247.40,0.62,0,45422,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.10,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250228,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,35094095,141437,14.65,250,250,245,327,177,252,248.13,0.62,0,-12712,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.04,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
|
|
20250227,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,243598163,964994,59.91,256,257,250,331,179,255,252.43,0.62,0,-23574,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.26,-58.00,280.00,564,20240216,-55.32,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,447,-43.62,20240304,141,78.72,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,225369580,892510,55.41,256,257,250,331,179,255,252.51,0.62,0,-28359,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.24,-58.00,280.00,564,20240216,-55.32,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,447,-43.62,20240304,141,78.72,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,191391644,757933,47.05,256,257,250,331,179,255,252.52,0.62,0,-28045,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.20,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-1,5,-0.39,173750218,688339,42.73,256,257,250,331,179,255,252.42,0.62,0,-27113,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,954,-4.38,0.91,12,0.18,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,447,-43.18,20240304,141,80.14,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,161252937,638985,39.67,256,257,250,331,179,255,252.36,0.62,0,-27113,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.17,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-1,5,-0.39,152695621,605172,37.57,256,257,250,331,179,255,252.32,0.62,0,-22197,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,954,-4.38,0.91,12,0.16,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,447,-43.18,20240304,141,80.14,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-4,5,-1.57,100962814,399178,24.78,256,257,250,331,179,255,252.93,0.62,0,-1448,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,943,-4.33,0.90,12,0.11,-58.00,280.00,564,20240216,-55.50,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,447,-43.85,20240304,141,78.01,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250227,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,2,2,0.78,7393255,28906,1.79,256,257,255,331,179,255,255.77,0.62,0,8620,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,966,-4.43,0.92,12,0.01,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
|
|
20250226,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,410596121,1607274,171.52,252,262,251,330,178,254,255.46,0.67,0,-171203,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.43,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,0,3,0.00,399152554,1562283,166.72,252,262,251,330,178,254,255.49,0.67,0,-182664,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,954,-4.38,0.91,12,0.42,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,447,-43.18,20240304,141,80.14,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,372439433,1457143,155.50,252,262,251,330,178,254,255.60,0.67,0,-187479,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.39,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,352502112,1378771,147.13,252,262,251,330,178,254,255.66,0.67,0,-187654,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.37,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,330063686,1290838,137.75,252,262,251,330,178,254,255.70,0.67,0,-155526,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.34,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,307428441,1202031,128.27,252,262,251,330,178,254,255.76,0.67,0,-148957,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.32,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,79847538,315915,33.71,252,255,251,330,178,254,252.75,0.67,0,80638,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.08,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250226,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-3,5,-1.18,13377904,53108,5.67,252,253,251,330,178,254,251.90,0.67,0,5865,260,256,253,249,246,255,248,376,76,100,170,1,1,375721175,943,-4.33,0.90,12,0.01,-58.00,280.00,564,20240216,-55.50,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,447,-43.85,20240304,141,78.01,20241209,0.02,N,038880,100,375 억,,2508322,N,N,0,N,00,N
|
|
20250225,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-3,5,-1.17,232962215,923336,60.89,257,257,250,334,180,257,252.30,0.67,0,-14666,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,954,-4.38,0.91,12,0.25,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,447,-43.18,20240304,141,80.14,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-2,5,-0.78,226421286,897659,59.20,257,257,250,334,180,257,252.24,0.67,0,-3680,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,958,-4.40,0.91,12,0.24,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-3,5,-1.17,204726846,812129,53.56,257,257,250,334,180,257,252.09,0.67,0,-15398,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,954,-4.38,0.91,12,0.22,-58.00,280.00,564,20240216,-54.96,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,447,-43.18,20240304,141,80.14,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,186311615,739244,48.75,257,257,250,334,180,257,252.03,0.67,0,-15129,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,951,-4.36,0.90,12,0.20,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,139103891,551579,36.37,257,257,250,334,180,257,252.19,0.67,0,-13339,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,951,-4.36,0.90,12,0.15,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,122054741,484207,31.93,257,257,250,334,180,257,252.07,0.67,0,8333,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,951,-4.36,0.90,12,0.13,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,99574123,395245,26.06,257,257,250,334,180,257,251.93,0.67,0,8409,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,951,-4.36,0.90,12,0.11,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250225,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-4,5,-1.56,15146445,59775,3.94,257,257,252,334,180,257,253.39,0.67,0,-35868,265,260,255,250,245,258,248,376,77,100,170,1,1,375721175,951,-4.36,0.90,12,0.02,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2523810,N,N,0,N,00,N
|
|
20250224,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,380374038,1492985,74.36,260,260,250,338,182,260,254.77,0.61,0,226382,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.40,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-5,5,-1.92,343757821,1350082,67.24,260,260,250,338,182,260,254.62,0.61,0,195374,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,958,-4.40,0.91,12,0.36,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,315256514,1238372,61.68,260,260,250,338,182,260,254.57,0.61,0,151325,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.33,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,297734126,1169922,58.27,260,260,250,338,182,260,254.49,0.61,0,177823,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.31,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,269196849,1058313,52.71,260,260,250,338,182,260,254.36,0.61,0,153036,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.28,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,240167449,945024,47.07,260,260,250,338,182,260,254.14,0.61,0,116803,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.25,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,199506287,786044,39.15,260,260,250,338,182,260,253.81,0.61,0,101436,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.21,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250224,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-7,5,-2.69,47845324,187938,9.36,260,260,252,338,182,260,254.58,0.61,0,-36759,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,951,-4.36,0.90,12,0.05,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N
|
|
20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,-5,5,-1.89,524542081,1993155,104.31,265,270,260,344,186,265,263.18,0.60,0,27761,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,977,-4.48,0.93,12,0.53,-58.00,280.00,564,20240216,-53.90,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,475,-45.26,20240221,141,84.40,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,469450970,1781826,93.25,265,270,261,344,186,265,263.47,0.60,0,33637,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.47,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,433698143,1645410,86.11,265,270,261,344,186,265,263.58,0.60,0,33645,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.44,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,412331008,1563779,81.84,265,270,261,344,186,265,263.68,0.60,0,41450,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.42,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,273154116,1034010,54.11,265,270,262,344,186,265,264.17,0.60,0,135549,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.28,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,248670064,940710,49.23,265,270,262,344,186,265,264.34,0.60,0,139626,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.25,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,2,2,0.75,158073142,596753,31.23,265,270,262,344,186,265,264.89,0.60,0,176131,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,1003,-4.60,0.95,12,0.16,-58.00,280.00,564,20240216,-52.66,141,20241209,89.36,358,-25.42,20250107,174,53.45,20250102,475,-43.79,20240221,141,89.36,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250221,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,23261387,88167,4.61,265,265,263,344,186,265,263.83,0.60,0,-42683,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.02,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
|
|
20250220,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,508702118,1907505,124.62,270,273,263,351,189,270,266.68,0.66,0,-209011,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.51,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,467921445,1753280,114.55,270,273,263,351,189,270,266.88,0.66,0,-209712,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.47,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,441053561,1651610,107.91,270,273,263,351,189,270,267.04,0.66,0,-172311,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.44,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-2,5,-0.74,314163935,1173097,76.64,270,273,266,351,189,270,267.81,0.66,0,-80127,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,1007,-4.62,0.96,12,0.31,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,504,-46.83,20240220,141,90.07,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-2,5,-0.74,300197551,1120874,73.23,270,273,266,351,189,270,267.82,0.66,0,-80309,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,1007,-4.62,0.96,12,0.30,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,504,-46.83,20240220,141,90.07,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-2,5,-0.74,247048558,921979,60.24,270,273,266,351,189,270,267.95,0.66,0,-103011,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,1007,-4.62,0.96,12,0.25,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,504,-46.83,20240220,141,90.07,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-2,5,-0.74,150652763,561108,36.66,270,273,266,351,189,270,268.49,0.66,0,-60410,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,1007,-4.62,0.96,12,0.15,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,504,-46.83,20240220,141,90.07,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250220,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,-3,5,-1.11,26180200,97836,6.39,270,270,266,351,189,270,267.59,0.66,0,-16047,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,1003,-4.60,0.95,12,0.03,-58.00,280.00,564,20240216,-52.66,141,20241209,89.36,358,-25.42,20250107,174,53.45,20250102,504,-47.02,20240220,141,89.36,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
|
|
20250219,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,270,2,2,0.75,411128761,1525654,62.17,271,274,267,348,188,268,269.48,0.60,0,231954,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1014,-4.66,0.96,12,0.41,-58.00,280.00,564,20240216,-52.13,141,20241209,91.49,358,-24.58,20250107,174,55.17,20250102,515,-47.57,20240219,141,91.49,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,386025010,1432370,58.37,271,274,267,348,188,268,269.50,0.60,0,193850,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.38,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,331193856,1227751,50.03,271,274,267,348,188,268,269.76,0.60,0,180851,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.33,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,3,2,1.12,287719643,1066139,43.44,271,274,267,348,188,268,269.87,0.60,0,145670,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1018,-4.67,0.97,12,0.28,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,515,-47.38,20240219,141,92.20,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,3,2,1.12,268441761,994785,40.54,271,274,267,348,188,268,269.85,0.60,0,161727,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1018,-4.67,0.97,12,0.26,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,515,-47.38,20240219,141,92.20,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,211134351,783241,31.92,271,274,267,348,188,268,269.56,0.60,0,87908,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.21,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,148659946,550389,22.43,271,274,267,348,188,268,270.10,0.60,0,49305,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.15,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250219,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,16578828,61743,2.52,271,271,267,348,188,268,268.51,0.60,0,-7105,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.02,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
|
|
20250218,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,658158590,2441872,90.44,277,283,265,354,192,273,269.53,0.80,0,-264342,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.77,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,-4,5,-1.47,633008215,2348157,86.96,277,283,265,354,192,273,269.58,0.80,0,-269717,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,848,-4.64,0.96,12,0.74,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,583995340,2165419,80.20,277,283,265,354,192,273,269.69,0.80,0,-262640,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.69,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,541489276,2006319,74.30,277,283,265,354,192,273,269.89,0.80,0,-260502,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.64,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,502126470,1859369,68.86,277,283,265,354,192,273,270.05,0.80,0,-259449,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.59,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,381578336,1407623,52.13,277,283,266,354,192,273,271.08,0.80,0,-297124,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.45,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,219245811,800905,29.66,277,283,267,354,192,273,273.75,0.80,0,-229758,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.25,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250218,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,7,2,2.56,40890703,146401,5.42,277,283,275,354,192,273,279.31,0.80,0,-12024,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,883,-4.83,1.00,12,0.05,-58.00,280.00,564,20240216,-50.35,141,20241209,98.58,358,-21.79,20250107,174,60.92,20250102,515,-45.63,20240219,141,98.58,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
|
|
20250217,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,0,3,0.00,730024298,2668458,103.27,271,278,270,354,192,273,273.58,0.67,0,397094,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,861,-4.71,0.97,12,0.85,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,515,-46.99,20240219,141,93.62,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-1,5,-0.37,716684809,2619652,101.38,271,278,270,354,192,273,273.58,0.67,0,405468,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,858,-4.69,0.97,12,0.83,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,515,-47.18,20240219,141,92.91,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-1,5,-0.37,651417238,2379479,92.08,271,278,270,354,192,273,273.76,0.67,0,377002,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,858,-4.69,0.97,12,0.75,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,515,-47.18,20240219,141,92.91,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,1,2,0.37,585281077,2136745,82.69,271,278,270,354,192,273,273.91,0.67,0,340312,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,864,-4.72,0.98,12,0.68,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,515,-46.80,20240219,141,94.33,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,0,3,0.00,542966928,1981975,76.70,271,278,270,354,192,273,273.95,0.67,0,342842,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,861,-4.71,0.97,12,0.63,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,515,-46.99,20240219,141,93.62,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,1,2,0.37,504628178,1841915,71.28,271,278,270,354,192,273,273.97,0.67,0,338237,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,864,-4.72,0.98,12,0.58,-58.00,280.00,564,20240216,-51.42,141,20241209,94.33,358,-23.46,20250107,174,57.47,20250102,515,-46.80,20240219,141,94.33,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,2,2,0.73,401461813,1465295,56.71,271,278,270,354,192,273,273.98,0.67,0,381442,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,867,-4.74,0.98,12,0.46,-58.00,280.00,564,20240216,-51.24,141,20241209,95.04,358,-23.18,20250107,174,58.05,20250102,515,-46.60,20240219,141,95.04,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250217,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,0,3,0.00,27424416,100712,3.90,271,275,270,354,192,273,272.31,0.67,0,16637,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,861,-4.71,0.97,12,0.03,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,515,-46.99,20240219,141,93.62,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
|
|
20250214,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,-6,5,-2.15,705082947,2551878,70.11,279,281,273,362,196,279,276.31,0.67,0,5120,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,861,-4.71,0.97,12,0.81,-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,,2108696,N,N,0,N,00,N
|
|
20250214,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-4,5,-1.43,665428756,2407052,66.13,279,281,273,362,196,279,276.45,0.67,0,6030,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,867,-4.74,0.98,12,0.76,-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,,2108696,N,N,0,N,00,N
|
|
20250214,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,-3,5,-1.08,560600852,2024785,55.63,279,281,274,362,196,279,276.87,0.67,0,91562,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,870,-4.76,0.99,12,0.64,-58.00,280.00,564,20240216,-51.06,141,20241209,95.74,358,-22.91,20250107,174,58.62,20250102,564,-51.06,20240216,141,95.74,20241209,0.06,N,038880,100,315 억,,2108696,N,N,0,N,00,N
|
|
20250214,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-1,5,-0.36,494068839,1784057,49.02,279,281,274,362,196,279,276.94,0.67,0,115780,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,877,-4.79,0.99,12,0.57,-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,,2108696,N,N,0,N,00,N
|
|
20250214,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-2,5,-0.72,420859235,1519995,41.76,279,281,274,362,196,279,276.88,0.67,0,277505,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,873,-4.78,0.99,12,0.48,-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,,2108696,N,N,0,N,00,N
|
|
20250214,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-1,5,-0.36,310255078,1122140,30.83,279,280,274,362,196,279,276.49,0.67,0,175949,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,877,-4.79,0.99,12,0.36,-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,,2108696,N,N,0,N,00,N
|
|
20250214,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-4,5,-1.43,209435804,757612,20.82,279,280,274,362,196,279,276.44,0.67,0,50015,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,867,-4.74,0.98,12,0.24,-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,,2108696,N,N,0,N,00,N
|
|
20250214,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,1,2,0.36,32923867,118609,3.26,279,280,275,362,196,279,277.58,0.67,0,19172,290,284,278,272,266,287,275,315,83,100,180,1,1,315334702,883,-4.83,1.00,12,0.04,-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,,2108696,N,N,0,N,00,N
|
|
20250213,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,1,2,0.36,992374019,3583630,81.55,278,284,272,361,195,278,276.92,0.66,0,37329,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,880,-4.81,1.00,12,1.14,-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,,2066525,N,N,0,N,00,N
|
|
20250213,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-3,5,-1.08,909094109,3283897,74.73,278,284,272,361,195,278,276.83,0.66,0,72146,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,867,-4.74,0.98,12,1.04,-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,,2066525,N,N,0,N,00,N
|
|
20250213,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,-2,5,-0.72,815007255,2941507,66.94,278,284,272,361,195,278,277.07,0.66,0,90385,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,870,-4.76,0.99,12,0.93,-58.00,280.00,564,20240216,-51.06,141,20241209,95.74,358,-22.91,20250107,174,58.62,20250102,564,-51.06,20240216,141,95.74,20241209,0.06,N,038880,100,315 억,,2066525,N,N,0,N,00,N
|
|
20250213,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-1,5,-0.36,747984394,2698468,61.41,278,284,272,361,195,278,277.19,0.66,0,88691,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,873,-4.78,0.99,12,0.86,-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,,2066525,N,N,0,N,00,N
|
|
20250213,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-1,5,-0.36,696836637,2513548,57.20,278,284,272,361,195,278,277.23,0.66,0,71888,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,873,-4.78,0.99,12,0.80,-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,,2066525,N,N,0,N,00,N
|
|
20250213,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,0,3,0.00,604015214,2176745,49.54,278,284,272,361,195,278,277.49,0.66,0,89126,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,877,-4.79,0.99,12,0.69,-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,,2066525,N,N,0,N,00,N
|
|
20250213,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,1,2,0.36,506908427,1825726,41.55,278,284,272,361,195,278,277.65,0.66,0,83032,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,880,-4.81,1.00,12,0.58,-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,,2066525,N,N,0,N,00,N
|
|
20250213,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-6,5,-2.16,60256788,219715,5.00,278,280,272,361,195,278,274.25,0.66,0,68634,297,287,281,271,265,284,268,315,83,100,180,1,1,315334702,858,-4.69,0.97,12,0.07,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,564,-51.77,20240216,141,92.91,20241209,0.06,N,038880,100,315 억,,2066525,N,N,0,N,00,N
|
|
20250212,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-2,5,-0.71,1232148628,4381471,39.83,283,291,275,364,196,280,281.22,0.65,0,18031,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,877,-4.79,0.99,12,1.39,-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,,2051046,N,N,0,N,00,N
|
|
20250212,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-2,5,-0.71,1173546395,4169848,37.91,283,291,275,364,196,280,281.44,0.65,0,16800,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,877,-4.79,0.99,12,1.32,-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,,2051046,N,N,0,N,00,N
|
|
20250212,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,0,3,0.00,1084649760,3849056,34.99,283,291,275,364,196,280,281.80,0.65,0,-6400,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,883,-4.83,1.00,12,1.22,-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,,2051046,N,N,0,N,00,N
|
|
20250212,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,-1,5,-0.36,964590326,3420535,31.10,283,291,275,364,196,280,282.00,0.65,0,-5361,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,880,-4.81,1.00,12,1.08,-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,,2051046,N,N,0,N,00,N
|
|
20250212,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,-4,5,-1.43,874824595,3099305,28.18,283,291,275,364,196,280,282.26,0.65,0,-4896,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,870,-4.76,0.99,12,0.98,-58.00,280.00,564,20240216,-51.06,141,20241209,95.74,358,-22.91,20250107,174,58.62,20250102,564,-51.06,20240216,141,95.74,20241209,0.06,N,038880,100,315 억,,2051046,N,N,0,N,00,N
|
|
20250212,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,-1,5,-0.36,740000935,2612431,23.75,283,291,278,364,196,280,283.26,0.65,0,-4895,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,880,-4.81,1.00,12,0.83,-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,,2051046,N,N,0,N,00,N
|
|
20250212,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,281,1,2,0.36,622691715,2192873,19.94,283,291,278,364,196,280,283.96,0.65,0,-1472,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,886,-4.84,1.00,12,0.70,-58.00,280.00,564,20240216,-50.18,141,20241209,99.29,358,-21.51,20250107,174,61.49,20250102,564,-50.18,20240216,141,99.29,20241209,0.06,N,038880,100,315 억,,2051046,N,N,0,N,00,N
|
|
20250212,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,8,2,2.86,176632123,616509,5.60,283,291,281,364,196,280,286.50,0.65,0,-10369,314,296,285,267,256,291,262,315,84,100,190,1,1,315334702,908,-4.97,1.03,12,0.20,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.06,N,038880,100,315 억,,2051046,N,N,0,N,00,N
|
|
20250211,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,-7,5,-2.44,3143967872,10907220,41.51,292,303,274,373,201,287,288.25,0.65,0,427,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,883,-4.83,1.00,12,3.46,-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,,2038976,N,N,0,N,00,N
|
|
20250211,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,-7,5,-2.44,3075664878,10662673,40.58,292,303,274,373,201,287,288.45,0.65,0,2919,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,883,-4.83,1.00,12,3.38,-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,,2038976,N,N,0,N,00,N
|
|
20250211,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,281,-6,5,-2.09,2957453058,10241861,38.98,292,303,274,373,201,287,288.76,0.65,0,5144,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,886,-4.84,1.00,12,3.25,-58.00,280.00,564,20240216,-50.18,141,20241209,99.29,358,-21.51,20250107,174,61.49,20250102,564,-50.18,20240216,141,99.29,20241209,0.06,N,038880,100,315 억,,2038976,N,N,0,N,00,N
|
|
20250211,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,283,-4,5,-1.39,2821022187,9754999,37.12,292,303,274,373,201,287,289.19,0.65,0,2042,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,892,-4.88,1.01,12,3.09,-58.00,280.00,564,20240216,-49.82,141,20241209,100.71,358,-20.95,20250107,174,62.64,20250102,564,-49.82,20240216,141,100.71,20241209,0.06,N,038880,100,315 억,,2038976,N,N,0,N,00,N
|
|
20250211,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,283,-4,5,-1.39,2641831164,9124446,34.73,292,303,274,373,201,287,289.53,0.65,0,39444,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,892,-4.88,1.01,12,2.89,-58.00,280.00,564,20240216,-49.82,141,20241209,100.71,358,-20.95,20250107,174,62.64,20250102,564,-49.82,20240216,141,100.71,20241209,0.06,N,038880,100,315 억,,2038976,N,N,0,N,00,N
|
|
20250211,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-9,5,-3.14,2272295302,7821365,29.77,292,303,274,373,201,287,290.52,0.65,0,92812,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,877,-4.79,0.99,12,2.48,-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,,2038976,N,N,0,N,00,N
|
|
20250211,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,289,2,2,0.70,1497647127,5094780,19.39,292,303,286,373,201,287,293.96,0.65,0,10540,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,911,-4.98,1.03,12,1.62,-58.00,280.00,564,20240216,-48.76,141,20241209,104.96,358,-19.27,20250107,174,66.09,20250102,564,-48.76,20240216,141,104.96,20241209,0.06,N,038880,100,315 억,,2038976,N,N,0,N,00,N
|
|
20250211,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,295,8,2,2.79,205030077,695766,2.65,292,298,292,373,201,287,294.70,0.65,0,-6858,325,306,291,272,257,315,281,315,86,100,190,1,1,315334702,930,-5.09,1.05,12,0.22,-58.00,280.00,564,20240216,-47.70,141,20241209,109.22,358,-17.60,20250107,174,69.54,20250102,564,-47.70,20240216,141,109.22,20241209,0.06,N,038880,100,315 억,,2038976,N,N,0,N,00,N
|
|
20250210,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,287,11,2,3.99,7726038277,26213432,49.77,276,310,276,358,194,276,294.74,0.72,0,-228214,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,905,-4.95,1.02,12,8.31,-58.00,280.00,564,20240216,-49.11,141,20241209,103.55,358,-19.83,20250107,174,64.94,20250102,564,-49.11,20240216,141,103.55,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,12,2,4.35,7558798019,25631182,48.67,276,310,276,358,194,276,294.91,0.72,0,-236071,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,908,-4.97,1.03,12,8.13,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,291,15,2,5.43,7087096561,23998123,45.57,276,310,276,358,194,276,295.32,0.72,0,-231079,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,918,-5.02,1.04,12,7.61,-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,,2280703,N,N,0,N,00,N
|
|
20250210,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,292,16,2,5.80,6484234184,21927165,41.63,276,310,276,358,194,276,295.72,0.72,0,-236901,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,921,-5.03,1.04,12,6.95,-58.00,280.00,564,20240216,-48.23,141,20241209,107.09,358,-18.44,20250107,174,67.82,20250102,564,-48.23,20240216,141,107.09,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,297,21,2,7.61,5840698629,19740725,37.48,276,310,276,358,194,276,295.88,0.72,0,-195284,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,937,-5.12,1.06,12,6.26,-58.00,280.00,564,20240216,-47.34,141,20241209,110.64,358,-17.04,20250107,174,70.69,20250102,564,-47.34,20240216,141,110.64,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,298,22,2,7.97,4733176232,15998363,30.38,276,310,276,358,194,276,295.86,0.72,0,-211178,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,940,-5.14,1.06,12,5.07,-58.00,280.00,564,20240216,-47.16,141,20241209,111.35,358,-16.76,20250107,174,71.26,20250102,564,-47.16,20240216,141,111.35,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,12,2,4.35,1863384614,6455370,12.26,276,296,276,358,194,276,288.67,0.72,0,-193375,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,908,-4.97,1.03,12,2.05,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250210,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,287,11,2,3.99,375816554,1300609,2.47,276,294,276,358,194,276,289.02,0.72,0,-86758,341,308,274,241,207,325,258,315,82,100,180,1,1,315334702,905,-4.95,1.02,12,0.41,-58.00,280.00,564,20240216,-49.11,141,20241209,103.55,358,-19.83,20250107,174,64.94,20250102,564,-49.11,20240216,141,103.55,20241209,0.06,N,038880,100,315 억,,2280703,N,N,0,N,00,N
|
|
20250207,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,32,2,13.11,15043766050,52440163,4900.52,244,307,240,317,171,244,286.89,0.75,0,-79326,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,870,-4.76,0.99,12,16.63,-58.00,280.00,564,20240216,-51.06,141,20241209,95.74,358,-22.91,20250107,174,58.62,20250102,564,-51.06,20240216,141,95.74,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250207,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,44,2,18.03,14226549236,49541270,4629.62,244,307,240,317,171,244,287.17,0.75,0,-269278,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,908,-4.97,1.03,12,15.71,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250207,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,287,43,2,17.62,11717586063,41028212,3834.08,244,307,240,317,171,244,285.60,0.75,0,-283721,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,905,-4.95,1.02,12,13.01,-58.00,280.00,564,20240216,-49.11,141,20241209,103.55,358,-19.83,20250107,174,64.94,20250102,564,-49.11,20240216,141,103.55,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250207,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,46,2,18.85,10116078807,35471832,3314.84,244,307,240,317,171,244,285.19,0.75,0,-293948,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,914,-5.00,1.04,12,11.25,-58.00,280.00,564,20240216,-48.58,141,20241209,105.67,358,-18.99,20250107,174,66.67,20250102,564,-48.58,20240216,141,105.67,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250207,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,295,51,2,20.90,8311776873,29279579,2736.17,244,307,240,317,171,244,283.88,0.75,0,-303773,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,930,-5.09,1.05,12,9.29,-58.00,280.00,564,20240216,-47.70,141,20241209,109.22,358,-17.60,20250107,174,69.54,20250102,564,-47.70,20240216,141,109.22,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250207,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,33,2,13.52,3317676647,12335839,1152.78,244,285,240,317,171,244,268.95,0.75,0,-259971,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,873,-4.78,0.99,12,3.91,-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,,2359879,N,N,0,N,00,N
|
|
20250207,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,18,2,7.38,647327339,2539219,237.29,244,270,240,317,171,244,254.93,0.75,0,-279230,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,826,-4.52,0.94,12,0.81,-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,,2359879,N,N,0,N,00,N
|
|
20250207,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,-3,5,-1.23,23216554,95368,8.91,244,245,240,317,171,244,243.44,0.75,0,-80135,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,760,-4.16,0.86,12,0.03,-58.00,280.00,564,20240216,-57.27,141,20241209,70.92,358,-32.68,20250107,174,38.51,20250102,564,-57.27,20240216,141,70.92,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N
|
|
20250206,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,-1,5,-0.41,258015213,1061559,63.96,247,247,240,318,172,245,243.05,0.72,0,93515,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,769,-4.21,0.87,12,0.34,-58.00,280.00,564,20240216,-56.74,141,20241209,73.05,358,-31.84,20250107,174,40.23,20250102,564,-56.74,20240216,141,73.05,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,243,-2,5,-0.82,251784226,1035970,62.42,247,247,240,318,172,245,243.04,0.72,0,85084,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,766,-4.19,0.87,12,0.33,-58.00,280.00,564,20240216,-56.91,141,20241209,72.34,358,-32.12,20250107,174,39.66,20250102,564,-56.91,20240216,141,72.34,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,243,-2,5,-0.82,243506469,1001923,60.37,247,247,240,318,172,245,243.04,0.72,0,61316,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,766,-4.19,0.87,12,0.32,-58.00,280.00,564,20240216,-56.91,141,20241209,72.34,358,-32.12,20250107,174,39.66,20250102,564,-56.91,20240216,141,72.34,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,-1,5,-0.41,231691771,953323,57.44,247,247,240,318,172,245,243.04,0.72,0,58368,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,769,-4.21,0.87,12,0.30,-58.00,280.00,564,20240216,-56.74,141,20241209,73.05,358,-31.84,20250107,174,40.23,20250102,564,-56.74,20240216,141,73.05,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,-1,5,-0.41,188068513,773510,46.61,247,247,240,318,172,245,243.14,0.72,0,46365,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,769,-4.21,0.87,12,0.25,-58.00,280.00,564,20240216,-56.74,141,20241209,73.05,358,-31.84,20250107,174,40.23,20250102,564,-56.74,20240216,141,73.05,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,0,3,0.00,160278671,659703,39.75,247,247,240,318,172,245,242.96,0.72,0,67553,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,773,-4.22,0.88,12,0.21,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,0,3,0.00,119037431,491270,29.60,247,247,240,318,172,245,242.31,0.72,0,133039,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,773,-4.22,0.88,12,0.16,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250206,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,0,3,0.00,12173932,49705,2.99,247,247,243,318,172,245,244.92,0.72,0,-5826,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,773,-4.22,0.88,12,0.02,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N
|
|
20250205,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,-4,5,-1.61,399518479,1625014,90.87,250,253,243,323,175,249,245.86,0.80,0,-274900,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,773,-4.22,0.88,12,0.52,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,-4,5,-1.61,393321806,1599676,89.45,250,253,243,323,175,249,245.88,0.80,0,-272429,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,773,-4.22,0.88,12,0.51,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-1,5,-0.40,324231460,1317957,73.70,250,253,243,323,175,249,246.01,0.80,0,-322968,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,782,-4.28,0.89,12,0.42,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-1,5,-0.40,308513070,1254551,70.15,250,253,243,323,175,249,245.92,0.80,0,-310967,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,782,-4.28,0.89,12,0.40,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-2,5,-0.80,288321669,1172975,65.59,250,253,243,323,175,249,245.80,0.80,0,-304909,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,779,-4.26,0.88,12,0.37,-58.00,280.00,564,20240216,-56.21,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,564,-56.21,20240216,141,75.18,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-3,5,-1.20,267512278,1088424,60.86,250,253,243,323,175,249,245.78,0.80,0,-301993,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,776,-4.24,0.88,12,0.35,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,-4,5,-1.61,146946415,597249,33.40,250,253,244,323,175,249,246.04,0.80,0,-150097,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,773,-4.22,0.88,12,0.19,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250205,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,2,2,0.80,7786602,31055,1.74,250,253,250,323,175,249,250.74,0.80,0,-2959,261,254,245,238,229,258,242,315,74,100,160,1,1,315334702,791,-4.33,0.90,12,0.01,-58.00,280.00,564,20240216,-55.50,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,564,-55.50,20240216,141,78.01,20241209,0.06,N,038880,100,315 억,,2534018,N,N,0,N,00,N
|
|
20250204,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,12,2,5.06,431225940,1749494,66.85,237,252,236,308,166,237,246.48,0.75,0,182639,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,785,-4.29,0.89,12,0.55,-58.00,280.00,564,20240216,-55.85,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,564,-55.85,20240216,141,76.60,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,9,2,3.80,408329281,1657512,63.34,237,252,236,308,166,237,246.35,0.75,0,190815,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,776,-4.24,0.88,12,0.53,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,9,2,3.80,385902516,1565961,59.84,237,252,236,308,166,237,246.43,0.75,0,176469,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,776,-4.24,0.88,12,0.50,-58.00,280.00,564,20240216,-56.38,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,564,-56.38,20240216,141,74.47,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,10,2,4.22,367945167,1492958,57.05,237,252,236,308,166,237,246.46,0.75,0,174525,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,779,-4.26,0.88,12,0.47,-58.00,280.00,564,20240216,-56.21,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,564,-56.21,20240216,141,75.18,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,245,8,2,3.38,344723356,1398555,53.44,237,252,236,308,166,237,246.49,0.75,0,162886,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,773,-4.22,0.88,12,0.44,-58.00,280.00,564,20240216,-56.56,141,20241209,73.76,358,-31.56,20250107,174,40.80,20250102,564,-56.56,20240216,141,73.76,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,10,2,4.22,283217001,1149525,43.93,237,252,236,308,166,237,246.38,0.75,0,116958,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,779,-4.26,0.88,12,0.36,-58.00,280.00,564,20240216,-56.21,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,564,-56.21,20240216,141,75.18,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,100410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,11,2,4.64,232482359,944171,36.08,237,252,236,308,166,237,246.23,0.75,0,145329,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,782,-4.28,0.89,12,0.30,-58.00,280.00,564,20240216,-56.03,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,564,-56.03,20240216,141,75.89,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|
|
20250204,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,3,2,1.27,7655904,32091,1.23,237,241,236,308,166,237,238.59,0.75,0,10599,259,248,242,231,225,245,228,315,71,100,160,1,1,315334702,757,-4.14,0.86,12,0.01,-58.00,280.00,564,20240216,-57.45,141,20241209,70.21,358,-32.96,20250107,174,37.93,20250102,564,-57.45,20240216,141,70.21,20241209,0.06,N,038880,100,315 억,,2358625,N,N,0,N,00,N
|