138 lines
59 KiB
CSV
138 lines
59 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
|
|
20250124,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-280,5,-3.21,839358280,99146,11.76,8650,8730,8320,11330,6110,8720,8465.93,1.96,0,-14815,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,783,28.90,0.93,12,1.07,292.00,9044.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7500,12.53,20250114,12440,-32.15,20250103,5500,53.45,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-270,5,-3.10,773159360,91301,10.83,8650,8730,8320,11330,6110,8720,8468.25,1.96,0,-13770,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,783,28.94,0.93,12,0.98,292.00,9044.00,12440,20250103,-32.07,5500,20241114,53.64,12440,-32.07,20250103,7500,12.67,20250114,12440,-32.07,20250103,5500,53.64,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-240,5,-2.75,707923740,83583,9.91,8650,8730,8320,11330,6110,8720,8469.71,1.96,0,-10839,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,786,29.04,0.94,12,0.90,292.00,9044.00,12440,20250103,-31.83,5500,20241114,54.18,12440,-31.83,20250103,7500,13.07,20250114,12440,-31.83,20250103,5500,54.18,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-240,5,-2.75,634015600,74831,8.87,8650,8730,8320,11330,6110,8720,8472.63,1.96,0,-10028,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,786,29.04,0.94,12,0.81,292.00,9044.00,12440,20250103,-31.83,5500,20241114,54.18,12440,-31.83,20250103,7500,13.07,20250114,12440,-31.83,20250103,5500,54.18,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-210,5,-2.41,548524380,64702,7.67,8650,8730,8320,11330,6110,8720,8477.70,1.96,0,-7148,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,789,29.14,0.94,12,0.70,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,-40,5,-0.46,436968440,51656,6.13,8650,8700,8320,11330,6110,8720,8459.20,1.96,0,-7176,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,805,29.73,0.96,12,0.56,292.00,9044.00,12440,20250103,-30.23,5500,20241114,57.82,12440,-30.23,20250103,7500,15.73,20250114,12440,-30.23,20250103,5500,57.82,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-240,5,-2.75,328614660,38927,4.62,8650,8650,8320,11330,6110,8720,8441.82,1.96,0,-4954,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,786,29.04,0.94,12,0.42,292.00,9044.00,12440,20250103,-31.83,5500,20241114,54.18,12440,-31.83,20250103,7500,13.07,20250114,12440,-31.83,20250103,5500,54.18,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250124,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-290,5,-3.33,93429840,10968,1.30,8650,8650,8430,11330,6110,8720,8518.40,1.96,0,-573,10440,9580,8930,8070,7420,10010,8500,46,2610,500,5400,10,1,9271621,782,28.87,0.93,12,0.12,292.00,9044.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7500,12.40,20250114,12440,-32.23,20250103,5500,53.27,20241114,1.57,N,066310,500,46 억,,181565,N,N,0,N,00,N
|
|
20250123,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,70,2,0.81,7618881340,840735,172.39,8500,9790,8280,11240,6060,8650,9062.18,2.08,0,-14861,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,808,29.86,0.96,12,9.07,292.00,9044.00,12440,20250103,-29.90,5500,20241114,58.55,12440,-29.90,20250103,7500,16.27,20250114,12440,-29.90,20250103,5500,58.55,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,50,2,0.58,7418252030,817539,167.63,8500,9790,8280,11240,6060,8650,9073.88,2.08,0,-20059,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,807,29.79,0.96,12,8.82,292.00,9044.00,12440,20250103,-30.06,5500,20241114,58.18,12440,-30.06,20250103,7500,16.00,20250114,12440,-30.06,20250103,5500,58.18,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,180,2,2.08,7115731570,782899,160.53,8500,9790,8280,11240,6060,8650,9088.95,2.08,0,-28724,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,819,30.24,0.98,12,8.44,292.00,9044.00,12440,20250103,-29.02,5500,20241114,60.55,12440,-29.02,20250103,7500,17.73,20250114,12440,-29.02,20250103,5500,60.55,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,410,2,4.74,1327186190,154894,31.76,8500,9060,8280,11240,6060,8650,8568.35,2.08,0,-16595,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,840,31.03,1.00,12,1.67,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-310,5,-3.58,617173430,73955,15.16,8500,8510,8280,11240,6060,8650,8345.25,2.08,0,-2823,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,773,28.56,0.92,12,0.80,292.00,9044.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7500,11.20,20250114,12440,-32.96,20250103,5500,51.64,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-320,5,-3.70,538261030,64454,13.22,8500,8510,8280,11240,6060,8650,8351.08,2.08,0,-2921,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,772,28.53,0.92,12,0.70,292.00,9044.00,12440,20250103,-33.04,5500,20241114,51.45,12440,-33.04,20250103,7500,11.07,20250114,12440,-33.04,20250103,5500,51.45,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-250,5,-2.89,448559410,53724,11.02,8500,8510,8280,11240,6060,8650,8349.32,2.08,0,-2993,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,779,28.77,0.93,12,0.58,292.00,9044.00,12440,20250103,-32.48,5500,20241114,52.73,12440,-32.48,20250103,7500,12.00,20250114,12440,-32.48,20250103,5500,52.73,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250123,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-290,5,-3.35,214318440,25579,5.24,8500,8510,8300,11240,6060,8650,8378.68,2.08,0,3587,9523,9086,8663,8226,7803,9305,8445,46,2590,500,5360,10,1,9271621,775,28.63,0.92,12,0.28,292.00,9044.00,12440,20250103,-32.80,5500,20241114,52.00,12440,-32.80,20250103,7500,11.47,20250114,12440,-32.80,20250103,5500,52.00,20241114,1.62,N,066310,500,46 억,,193312,N,N,0,N,00,N
|
|
20250122,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,500,2,6.13,4209538010,484404,640.36,8480,9100,8240,10590,5710,8150,8690.15,1.74,0,32321,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,802,29.62,0.96,12,5.22,292.00,9044.00,12440,20250103,-30.47,5500,20241114,57.27,12440,-30.47,20250103,7500,15.33,20250114,12440,-30.47,20250103,5500,57.27,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,480,2,5.89,4068678670,468014,618.69,8480,9100,8240,10590,5710,8150,8693.50,1.74,0,33672,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,800,29.55,0.95,12,5.05,292.00,9044.00,12440,20250103,-30.63,5500,20241114,56.91,12440,-30.63,20250103,7500,15.07,20250114,12440,-30.63,20250103,5500,56.91,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,590,2,7.24,3434620370,394483,521.49,8480,9100,8240,10590,5710,8150,8706.64,1.74,0,5857,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,810,29.93,0.97,12,4.25,292.00,9044.00,12440,20250103,-29.74,5500,20241114,58.91,12440,-29.74,20250103,7500,16.53,20250114,12440,-29.74,20250103,5500,58.91,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,350,2,4.29,1132641870,134236,177.45,8480,8700,8240,10590,5710,8150,8437.69,1.74,0,-6725,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,788,29.11,0.94,12,1.45,292.00,9044.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7500,13.33,20250114,12440,-31.67,20250103,5500,54.55,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,140,2,1.72,478886230,57422,75.91,8480,8480,8240,10590,5710,8150,8339.77,1.74,0,-13359,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,769,28.39,0.92,12,0.62,292.00,9044.00,12440,20250103,-33.36,5500,20241114,50.73,12440,-33.36,20250103,7500,10.53,20250114,12440,-33.36,20250103,5500,50.73,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,150,2,1.84,441118850,52860,69.88,8480,8480,8240,10590,5710,8150,8345.04,1.74,0,-14100,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,770,28.42,0.92,12,0.57,292.00,9044.00,12440,20250103,-33.28,5500,20241114,50.91,12440,-33.28,20250103,7500,10.67,20250114,12440,-33.28,20250103,5500,50.91,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,150,2,1.84,386487760,46271,61.17,8480,8480,8240,10590,5710,8150,8352.70,1.74,0,-15099,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,770,28.42,0.92,12,0.50,292.00,9044.00,12440,20250103,-33.28,5500,20241114,50.91,12440,-33.28,20250103,7500,10.67,20250114,12440,-33.28,20250103,5500,50.91,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250122,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,220,2,2.70,146962440,17455,23.07,8480,8480,8330,10590,5710,8150,8419.50,1.74,0,-5454,8296,8222,8116,8042,7936,8260,8080,46,2440,500,5050,10,1,9271621,776,28.66,0.93,12,0.19,292.00,9044.00,12440,20250103,-32.72,5500,20241114,52.18,12440,-32.72,20250103,7500,11.60,20250114,12440,-32.72,20250103,5500,52.18,20241114,1.54,N,066310,500,46 억,,161647,N,N,0,N,00,N
|
|
20250121,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,50,2,0.62,598530660,73814,48.36,8100,8190,8010,10530,5670,8100,8108.43,1.60,0,12235,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,756,27.91,0.90,12,0.80,292.00,9044.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7500,8.67,20250114,12440,-34.49,20250103,5500,48.18,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,40,2,0.49,565904820,69805,45.73,8100,8190,8010,10530,5670,8100,8106.94,1.60,0,11000,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,755,27.88,0.90,12,0.75,292.00,9044.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7500,8.53,20250114,12440,-34.57,20250103,5500,48.00,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,0,3,0.00,537227340,66267,43.41,8100,8190,8010,10530,5670,8100,8107.01,1.60,0,11049,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,751,27.74,0.90,12,0.71,292.00,9044.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7500,8.00,20250114,12440,-34.89,20250103,5500,47.27,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,50,2,0.62,505349950,62332,40.84,8100,8190,8010,10530,5670,8100,8107.39,1.60,0,10574,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,756,27.91,0.90,12,0.67,292.00,9044.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7500,8.67,20250114,12440,-34.49,20250103,5500,48.18,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,120603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,40,2,0.49,450435460,55587,36.42,8100,8190,8010,10530,5670,8100,8103.25,1.60,0,10357,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,755,27.88,0.90,12,0.60,292.00,9044.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7500,8.53,20250114,12440,-34.57,20250103,5500,48.00,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-60,5,-0.74,399368780,49267,32.28,8100,8190,8010,10530,5670,8100,8106.21,1.60,0,7958,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,745,27.53,0.89,12,0.53,292.00,9044.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7500,7.20,20250114,12440,-35.37,20250103,5500,46.18,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-60,5,-0.74,320460340,39473,25.86,8100,8190,8010,10530,5670,8100,8118.47,1.60,0,2197,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,745,27.53,0.89,12,0.43,292.00,9044.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7500,7.20,20250114,12440,-35.37,20250103,5500,46.18,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250121,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-30,5,-0.37,54960270,6808,4.46,8100,8100,8010,10530,5670,8100,8072.90,1.60,0,-1132,8713,8406,8233,7926,7753,8320,7840,46,2430,500,5020,10,1,9271621,748,27.64,0.89,12,0.07,292.00,9044.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7500,7.60,20250114,12440,-35.13,20250103,5500,46.73,20241114,1.48,N,066310,500,46 억,,148387,N,N,0,N,00,N
|
|
20250120,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-400,5,-4.71,1203256340,147273,69.20,8380,8540,8060,11050,5950,8500,8170.13,1.35,0,19381,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,751,27.74,0.90,12,1.59,292.00,9044.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7500,8.00,20250114,12440,-34.89,20250103,5500,47.27,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-350,5,-4.12,1078039190,131828,61.94,8380,8540,8060,11050,5950,8500,8177.27,1.35,0,14169,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,756,27.91,0.90,12,1.42,292.00,9044.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7500,8.67,20250114,12440,-34.49,20250103,5500,48.18,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-400,5,-4.71,894050590,109225,51.32,8380,8540,8060,11050,5950,8500,8185.00,1.35,0,8936,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,751,27.74,0.90,12,1.18,292.00,9044.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7500,8.00,20250114,12440,-34.89,20250103,5500,47.27,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-410,5,-4.82,791161540,96566,45.37,8380,8540,8060,11050,5950,8500,8192.51,1.35,0,11255,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,750,27.71,0.89,12,1.04,292.00,9044.00,12440,20250103,-34.97,5500,20241114,47.09,12440,-34.97,20250103,7500,7.87,20250114,12440,-34.97,20250103,5500,47.09,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-400,5,-4.71,632314570,76956,36.16,8380,8540,8060,11050,5950,8500,8216.05,1.35,0,5683,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,751,27.74,0.90,12,0.83,292.00,9044.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7500,8.00,20250114,12440,-34.89,20250103,5500,47.27,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-300,5,-3.53,467527360,56681,26.63,8380,8540,8130,11050,5950,8500,8247.77,1.35,0,1690,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,760,28.08,0.91,12,0.61,292.00,9044.00,12440,20250103,-34.08,5500,20241114,49.09,12440,-34.08,20250103,7500,9.33,20250114,12440,-34.08,20250103,5500,49.09,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-240,5,-2.82,295741340,35679,16.76,8380,8540,8150,11050,5950,8500,8288.11,1.35,0,-48,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,766,28.29,0.91,12,0.38,292.00,9044.00,12440,20250103,-33.60,5500,20241114,50.18,12440,-33.60,20250103,7500,10.13,20250114,12440,-33.60,20250103,5500,50.18,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250120,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-290,5,-3.41,123381690,14955,7.03,8380,8390,8150,11050,5950,8500,8247.82,1.35,0,-1251,9080,8790,8600,8310,8120,8695,8215,46,2550,500,5270,10,1,9271621,761,28.12,0.91,12,0.16,292.00,9044.00,12440,20250103,-34.00,5500,20241114,49.27,12440,-34.00,20250103,7500,9.47,20250114,12440,-34.00,20250103,5500,49.27,20241114,1.67,N,066310,500,46 억,,125547,N,N,0,N,00,N
|
|
20250117,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-100,5,-1.16,1812632320,211268,18.82,8660,8890,8410,11180,6020,8600,8579.88,1.33,0,2117,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,788,29.11,0.94,12,2.28,292.00,9044.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7500,13.33,20250114,12440,-31.67,20250103,5500,54.55,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-120,5,-1.40,1773147760,206616,18.41,8660,8890,8410,11180,6020,8600,8581.85,1.33,0,2627,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,786,29.04,0.94,12,2.23,292.00,9044.00,12440,20250103,-31.83,5500,20241114,54.18,12440,-31.83,20250103,7500,13.07,20250114,12440,-31.83,20250103,5500,54.18,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-90,5,-1.05,1517219040,176406,15.72,8660,8890,8450,11180,6020,8600,8600.72,1.33,0,7747,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,789,29.14,0.94,12,1.90,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-100,5,-1.16,1451063240,168622,15.02,8660,8890,8450,11180,6020,8600,8605.42,1.33,0,9776,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,788,29.11,0.94,12,1.82,292.00,9044.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7500,13.33,20250114,12440,-31.67,20250103,5500,54.55,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-90,5,-1.05,1290445270,149686,13.34,8660,8890,8450,11180,6020,8600,8621.02,1.33,0,11894,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,789,29.14,0.94,12,1.61,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-60,5,-0.70,1179203070,136618,12.17,8660,8890,8450,11180,6020,8600,8631.39,1.33,0,11083,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,792,29.25,0.94,12,1.47,292.00,9044.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7500,13.87,20250114,12440,-31.35,20250103,5500,55.27,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-60,5,-0.70,983460210,113616,10.12,8660,8890,8500,11180,6020,8600,8656.00,1.33,0,9473,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,792,29.25,0.94,12,1.23,292.00,9044.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7500,13.87,20250114,12440,-31.35,20250103,5500,55.27,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250117,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,190,2,2.21,324501650,37071,3.30,8660,8890,8660,11180,6020,8600,8753.52,1.33,0,779,9520,9060,8680,8220,7840,9290,8450,46,2580,500,5330,10,1,9271621,815,30.10,0.97,12,0.40,292.00,9044.00,12440,20250103,-29.34,5500,20241114,59.82,12440,-29.34,20250103,7500,17.20,20250114,12440,-29.34,20250103,5500,59.82,20241114,1.55,N,066310,500,46 억,,123334,N,N,0,N,00,N
|
|
20250116,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,640,2,8.04,9711661600,1114050,308.50,8360,9140,8300,10340,5580,7960,8717.57,1.08,0,22215,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,797,29.45,0.95,12,12.02,292.00,9044.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7500,14.67,20250114,12440,-30.87,20250103,5500,56.36,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,700,2,8.79,9492021410,1088671,301.47,8360,9140,8300,10340,5580,7960,8719.03,1.08,0,22642,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,803,29.66,0.96,12,11.74,292.00,9044.00,12440,20250103,-30.39,5500,20241114,57.45,12440,-30.39,20250103,7500,15.47,20250114,12440,-30.39,20250103,5500,57.45,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,620,2,7.79,4290893610,503057,139.30,8360,8900,8300,10340,5580,7960,8529.84,1.08,0,33637,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,796,29.38,0.95,12,5.43,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,500,2,6.28,3918894580,459090,127.13,8360,8900,8300,10340,5580,7960,8536.45,1.08,0,21038,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,784,28.97,0.94,12,4.95,292.00,9044.00,12440,20250103,-31.99,5500,20241114,53.82,12440,-31.99,20250103,7500,12.80,20250114,12440,-31.99,20250103,5500,53.82,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,650,2,8.17,3726150960,436386,120.84,8360,8900,8300,10340,5580,7960,8538.90,1.08,0,23561,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,798,29.49,0.95,12,4.71,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,460,2,5.78,3319761360,388643,107.62,8360,8900,8300,10340,5580,7960,8542.20,1.08,0,17401,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,781,28.84,0.93,12,4.19,292.00,9044.00,12440,20250103,-32.32,5500,20241114,53.09,12440,-32.32,20250103,7500,12.27,20250114,12440,-32.32,20250103,5500,53.09,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,420,2,5.28,3043775220,355647,98.48,8360,8900,8300,10340,5580,7960,8558.72,1.08,0,21031,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,777,28.70,0.93,12,3.84,292.00,9044.00,12440,20250103,-32.64,5500,20241114,52.36,12440,-32.64,20250103,7500,11.73,20250114,12440,-32.64,20250103,5500,52.36,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250116,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,620,2,7.79,907451210,107089,29.65,8360,8670,8320,10340,5580,7960,8474.68,1.08,0,32530,8500,8230,7990,7720,7480,8110,7600,46,2380,500,4930,10,1,9271621,796,29.38,0.95,12,1.16,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.62,N,066310,500,46 억,,100171,N,N,0,N,00,N
|
|
20250115,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,180,2,2.31,2867626990,358029,251.86,8010,8260,7750,10110,5450,7780,8010.01,1.55,0,-42995,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,738,27.26,0.88,12,3.86,292.00,9044.00,12440,20250103,-36.01,5500,20241114,44.73,12440,-36.01,20250103,7500,6.13,20250114,12440,-36.01,20250103,5500,44.73,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,280,2,3.60,2712411030,338646,238.23,8010,8260,7750,10110,5450,7780,8009.92,1.55,0,-39552,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,747,27.60,0.89,12,3.65,292.00,9044.00,12440,20250103,-35.21,5500,20241114,46.55,12440,-35.21,20250103,7500,7.47,20250114,12440,-35.21,20250103,5500,46.55,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,40,2,0.51,1303798410,164589,115.78,8010,8070,7750,10110,5450,7780,7921.97,1.55,0,-35510,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,725,26.78,0.86,12,1.78,292.00,9044.00,12440,20250103,-37.14,5500,20241114,42.18,12440,-37.14,20250103,7500,4.27,20250114,12440,-37.14,20250103,5500,42.18,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,70,2,0.90,1151197540,145081,102.06,8010,8070,7750,10110,5450,7780,7935.40,1.55,0,-30989,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,728,26.88,0.87,12,1.56,292.00,9044.00,12440,20250103,-36.90,5500,20241114,42.73,12440,-36.90,20250103,7500,4.67,20250114,12440,-36.90,20250103,5500,42.73,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,20,2,0.26,1031477900,129922,91.40,8010,8070,7750,10110,5450,7780,7939.82,1.55,0,-27481,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,723,26.71,0.86,12,1.40,292.00,9044.00,12440,20250103,-37.30,5500,20241114,41.82,12440,-37.30,20250103,7500,4.00,20250114,12440,-37.30,20250103,5500,41.82,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,40,2,0.51,960884430,120887,85.04,8010,8070,7750,10110,5450,7780,7949.32,1.55,0,-24149,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,725,26.78,0.86,12,1.30,292.00,9044.00,12440,20250103,-37.14,5500,20241114,42.18,12440,-37.14,20250103,7500,4.27,20250114,12440,-37.14,20250103,5500,42.18,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,130,2,1.67,782349040,98101,69.01,8010,8070,7830,10110,5450,7780,7975.93,1.55,0,-16421,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,733,27.09,0.87,12,1.06,292.00,9044.00,12440,20250103,-36.41,5500,20241114,43.82,12440,-36.41,20250103,7500,5.47,20250114,12440,-36.41,20250103,5500,43.82,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250115,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,210,2,2.70,254952940,31859,22.41,8010,8070,7960,10110,5450,7780,8006.09,1.55,0,-5957,7980,7880,7690,7590,7400,7930,7640,46,2330,500,4820,10,1,9271621,741,27.36,0.88,12,0.34,292.00,9044.00,12440,20250103,-35.77,5500,20241114,45.27,12440,-35.77,20250103,7500,6.53,20250114,12440,-35.77,20250103,5500,45.27,20241114,1.30,N,066310,500,46 억,,143371,N,N,0,N,00,N
|
|
20250114,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,0,3,0.00,1081694110,141599,36.56,7590,7790,7500,10110,5450,7780,7639.01,1.40,0,13377,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,721,26.64,0.86,12,1.53,292.00,9044.00,12440,20250103,-37.46,5500,20241114,41.45,12440,-37.46,20250103,7500,3.73,20250114,12440,-37.46,20250103,5500,41.45,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-60,5,-0.77,997311160,130732,33.75,7590,7780,7500,10110,5450,7780,7628.67,1.40,0,14929,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,716,26.44,0.85,12,1.41,292.00,9044.00,12440,20250103,-37.94,5500,20241114,40.36,12440,-37.94,20250103,7500,2.93,20250114,12440,-37.94,20250103,5500,40.36,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-60,5,-0.77,929036400,121878,31.47,7590,7780,7500,10110,5450,7780,7622.68,1.40,0,12533,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,716,26.44,0.85,12,1.31,292.00,9044.00,12440,20250103,-37.94,5500,20241114,40.36,12440,-37.94,20250103,7500,2.93,20250114,12440,-37.94,20250103,5500,40.36,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-80,5,-1.03,867317140,113861,29.40,7590,7780,7500,10110,5450,7780,7617.33,1.40,0,8461,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,714,26.37,0.85,12,1.23,292.00,9044.00,12440,20250103,-38.10,5500,20241114,40.00,12440,-38.10,20250103,7500,2.67,20250114,12440,-38.10,20250103,5500,40.00,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-90,5,-1.16,824661880,108308,27.96,7590,7780,7500,10110,5450,7780,7614.04,1.40,0,6478,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,713,26.34,0.85,12,1.17,292.00,9044.00,12440,20250103,-38.18,5500,20241114,39.82,12440,-38.18,20250103,7500,2.53,20250114,12440,-38.18,20250103,5500,39.82,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,-70,5,-0.90,784734830,103107,26.62,7590,7780,7500,10110,5450,7780,7610.88,1.40,0,6569,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,715,26.40,0.85,12,1.11,292.00,9044.00,12440,20250103,-38.02,5500,20241114,40.18,12440,-38.02,20250103,7500,2.80,20250114,12440,-38.02,20250103,5500,40.18,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,100602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,-200,5,-2.57,636000410,83666,21.60,7590,7780,7500,10110,5450,7780,7601.66,1.40,0,2544,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,703,25.96,0.84,12,0.90,292.00,9044.00,12440,20250103,-39.07,5500,20241114,37.82,12440,-39.07,20250103,7500,1.07,20250114,12440,-39.07,20250103,5500,37.82,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250114,090604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-150,5,-1.93,328003450,43285,11.18,7590,7780,7500,10110,5450,7780,7577.76,1.40,0,6857,8900,8340,8020,7460,7140,8180,7300,46,2330,500,4820,10,1,9271621,707,26.13,0.84,12,0.47,292.00,9044.00,12440,20250103,-38.67,5500,20241114,38.73,12440,-38.67,20250103,7500,1.73,20250114,12440,-38.67,20250103,5500,38.73,20241114,1.17,N,066310,500,46 억,,130182,N,N,0,N,00,N
|
|
20250113,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-820,5,-9.53,3012673260,376578,148.52,8580,8580,7700,11180,6020,8600,8000.26,1.23,0,15726,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,721,26.64,0.86,12,4.06,292.00,9044.00,12440,20250103,-37.46,5500,20241114,41.45,12440,-37.46,20250103,7700,1.04,20250113,12440,-37.46,20250103,5500,41.45,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,-750,5,-8.72,2819071600,351743,138.73,8580,8580,7700,11180,6020,8600,8014.22,1.23,0,15751,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,728,26.88,0.87,12,3.79,292.00,9044.00,12440,20250103,-36.90,5500,20241114,42.73,12440,-36.90,20250103,7700,1.95,20250113,12440,-36.90,20250103,5500,42.73,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-720,5,-8.37,2363785860,293256,115.66,8580,8580,7810,11180,6020,8600,8060.09,1.23,0,25783,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,731,26.99,0.87,12,3.16,292.00,9044.00,12440,20250103,-36.66,5500,20241114,43.27,12440,-36.66,20250103,7810,0.90,20250113,12440,-36.66,20250103,5500,43.27,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-670,5,-7.79,2012283250,248592,98.05,8580,8580,7810,11180,6020,8600,8094.29,1.23,0,13793,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,735,27.16,0.88,12,2.68,292.00,9044.00,12440,20250103,-36.25,5500,20241114,44.18,12440,-36.25,20250103,7810,1.54,20250113,12440,-36.25,20250103,5500,44.18,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-560,5,-6.51,1496490980,183683,72.45,8580,8580,8000,11180,6020,8600,8146.61,1.23,0,20935,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,745,27.53,0.89,12,1.98,292.00,9044.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,8000,0.50,20250113,12440,-35.37,20250103,5500,46.18,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-520,5,-6.05,1361339230,166860,65.81,8580,8580,8000,11180,6020,8600,8158.00,1.23,0,18237,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,749,27.67,0.89,12,1.80,292.00,9044.00,12440,20250103,-35.05,5500,20241114,46.91,12440,-35.05,20250103,8000,1.00,20250113,12440,-35.05,20250103,5500,46.91,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,100550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-520,5,-6.05,1098952470,134297,52.97,8580,8580,8020,11180,6020,8600,8182.33,1.23,0,25125,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,749,27.67,0.89,12,1.45,292.00,9044.00,12440,20250103,-35.05,5500,20241114,46.91,12440,-35.05,20250103,8020,0.75,20250113,12440,-35.05,20250103,5500,46.91,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250113,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-80,5,-0.93,80397840,9442,3.72,8580,8580,8420,11180,6020,8600,8512.93,1.23,0,2643,9073,8836,8653,8416,8233,8745,8325,46,2580,500,5330,10,1,9271621,790,29.18,0.94,12,0.10,292.00,9044.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,8200,3.90,20250109,12440,-31.51,20250103,5500,54.91,20241114,0.94,N,066310,500,46 억,,114045,N,N,0,N,00,N
|
|
20250110,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-220,5,-2.49,2165270090,249873,43.72,8850,8890,8470,11460,6180,8820,8665.53,1.34,0,-11275,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,797,29.45,0.95,12,2.70,292.00,9044.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,8200,4.88,20250109,12440,-30.87,20250103,5500,56.36,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-240,5,-2.72,2030614240,234183,40.97,8850,8890,8470,11460,6180,8820,8671.06,1.34,0,-12671,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,796,29.38,0.95,12,2.53,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,8200,4.63,20250109,12440,-31.03,20250103,5500,56.00,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-70,5,-0.79,1823596290,210283,36.79,8850,8890,8470,11460,6180,8820,8672.11,1.34,0,-3278,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,811,29.97,0.97,12,2.27,292.00,9044.00,12440,20250103,-29.66,5500,20241114,59.09,12440,-29.66,20250103,8200,6.71,20250109,12440,-29.66,20250103,5500,59.09,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-270,5,-3.06,1581208400,182352,31.91,8850,8890,8470,11460,6180,8820,8671.19,1.34,0,1543,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,793,29.28,0.95,12,1.97,292.00,9044.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,8200,4.27,20250109,12440,-31.27,20250103,5500,55.45,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-270,5,-3.06,1398821640,160964,28.16,8850,8890,8470,11460,6180,8820,8690.28,1.34,0,3845,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,793,29.28,0.95,12,1.74,292.00,9044.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,8200,4.27,20250109,12440,-31.27,20250103,5500,55.45,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,110548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,-260,5,-2.95,1242397000,142663,24.96,8850,8890,8470,11460,6180,8820,8708.61,1.34,0,2855,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,794,29.32,0.95,12,1.54,292.00,9044.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,8200,4.39,20250109,12440,-31.19,20250103,5500,55.64,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-180,5,-2.04,968521910,110637,19.36,8850,8890,8550,11460,6180,8820,8754.05,1.34,0,-1008,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,801,29.59,0.96,12,1.19,292.00,9044.00,12440,20250103,-30.55,5500,20241114,57.09,12440,-30.55,20250103,8200,5.37,20250109,12440,-30.55,20250103,5500,57.09,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250110,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-20,5,-0.23,343690250,38918,6.81,8850,8880,8790,11460,6180,8820,8831.14,1.34,0,7812,9606,9212,8706,8312,7806,8960,8060,46,2640,500,5460,10,1,9271621,816,30.14,0.97,12,0.42,292.00,9044.00,12440,20250103,-29.26,5500,20241114,60.00,12440,-29.26,20250103,8200,7.32,20250109,12440,-29.26,20250103,5500,60.00,20241114,0.87,N,066310,500,46 억,,124594,N,N,0,N,00,N
|
|
20250109,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-790,5,-8.22,4865279810,563623,264.31,8900,9100,8200,12490,6730,9610,8631.98,0.93,0,39580,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,818,30.21,0.98,12,6.08,292.00,9044.00,12440,20250103,-29.10,5500,20241114,60.36,12440,-29.10,20250103,8200,7.56,20250109,12440,-29.10,20250103,5500,60.36,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-830,5,-8.64,4665613300,540929,253.67,8900,9100,8200,12490,6730,9610,8625.19,0.93,0,41110,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,814,30.07,0.97,12,5.83,292.00,9044.00,12440,20250103,-29.42,5500,20241114,59.64,12440,-29.42,20250103,8200,7.07,20250109,12440,-29.42,20250103,5500,59.64,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-950,5,-9.89,4373581070,507427,237.96,8900,9100,8200,12490,6730,9610,8619.13,0.93,0,33588,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,803,29.66,0.96,12,5.47,292.00,9044.00,12440,20250103,-30.39,5500,20241114,57.45,12440,-30.39,20250103,8200,5.61,20250109,12440,-30.39,20250103,5500,57.45,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-870,5,-9.05,4028305020,467408,219.19,8900,9100,8200,12490,6730,9610,8618.39,0.93,0,24042,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,810,29.93,0.97,12,5.04,292.00,9044.00,12440,20250103,-29.74,5500,20241114,58.91,12440,-29.74,20250103,8200,6.59,20250109,12440,-29.74,20250103,5500,58.91,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,-930,5,-9.68,3736408620,434005,203.53,8900,9100,8200,12490,6730,9610,8609.14,0.93,0,23851,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,805,29.73,0.96,12,4.68,292.00,9044.00,12440,20250103,-30.23,5500,20241114,57.82,12440,-30.23,20250103,8200,5.85,20250109,12440,-30.23,20250103,5500,57.82,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,-1020,5,-10.61,3479472090,404008,189.46,8900,9100,8200,12490,6730,9610,8612.38,0.93,0,21570,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,796,29.42,0.95,12,4.36,292.00,9044.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,8200,4.76,20250109,12440,-30.95,20250103,5500,56.18,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-1230,5,-12.80,2894184350,335415,157.29,8900,9100,8200,12490,6730,9610,8628.67,0.93,0,33011,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,777,28.70,0.93,12,3.62,292.00,9044.00,12440,20250103,-32.64,5500,20241114,52.36,12440,-32.64,20250103,8200,2.20,20250109,12440,-32.64,20250103,5500,52.36,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250109,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-770,5,-8.01,989297460,111434,52.26,8900,9100,8700,12490,6730,9610,8877.88,0.93,0,27857,10130,9870,9740,9480,9350,9805,9415,46,2880,500,5950,10,1,9271621,820,30.27,0.98,12,1.20,292.00,9044.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,8700,1.61,20250109,12440,-28.94,20250103,5500,60.73,20241114,0.86,N,066310,500,46 억,,86064,N,N,0,N,00,N
|
|
20250108,160540,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-640,5,-6.24,2012313350,205176,121.65,9800,10000,9610,13320,7180,10250,9810.87,0.89,0,2353,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,891,32.91,1.06,12,2.21,292.00,9044.00,12440,20250103,-22.75,5500,20241114,74.73,12440,-22.75,20250103,9460,1.59,20250102,12440,-22.75,20250103,5500,74.73,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,150543,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-630,5,-6.15,1821064740,185275,109.85,9800,10000,9620,13320,7180,10250,9828.98,0.89,0,2353,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,892,32.95,1.06,12,2.00,292.00,9044.00,12440,20250103,-22.67,5500,20241114,74.91,12440,-22.67,20250103,9460,1.69,20250102,12440,-22.67,20250103,5500,74.91,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,140545,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-500,5,-4.88,1508065020,152825,90.61,9800,10000,9750,13320,7180,10250,9867.92,0.89,0,2352,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,904,33.39,1.08,12,1.65,292.00,9044.00,12440,20250103,-21.62,5500,20241114,77.27,12440,-21.62,20250103,9460,3.07,20250102,12440,-21.62,20250103,5500,77.27,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,130545,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-410,5,-4.00,1237281770,125131,74.19,9800,10000,9800,13320,7180,10250,9887.89,0.89,0,2352,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,912,33.70,1.09,12,1.35,292.00,9044.00,12440,20250103,-20.90,5500,20241114,78.91,12440,-20.90,20250103,9460,4.02,20250102,12440,-20.90,20250103,5500,78.91,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,120541,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,-300,5,-2.93,1029913610,104057,61.70,9800,10000,9800,13320,7180,10250,9897.59,0.89,0,2352,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,923,34.08,1.10,12,1.12,292.00,9044.00,12440,20250103,-20.02,5500,20241114,80.91,12440,-20.02,20250103,9460,5.18,20250102,12440,-20.02,20250103,5500,80.91,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,110542,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,-270,5,-2.63,781350560,79147,46.93,9800,9980,9800,13320,7180,10250,9872.14,0.89,0,2352,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,925,34.18,1.10,12,0.85,292.00,9044.00,12440,20250103,-19.77,5500,20241114,81.45,12440,-19.77,20250103,9460,5.50,20250102,12440,-19.77,20250103,5500,81.45,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,100543,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,-370,5,-3.61,573896330,58321,34.58,9800,9880,9800,13320,7180,10250,9840.30,0.89,0,2352,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,916,33.84,1.09,12,0.63,292.00,9044.00,12440,20250103,-20.58,5500,20241114,79.64,12440,-20.58,20250103,9460,4.44,20250102,12440,-20.58,20250103,5500,79.64,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250108,090545,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-450,5,-4.39,165885050,16927,10.04,9800,9800,9800,13320,7180,10250,9800.00,0.89,0,3,10870,10560,10330,10020,9790,10445,9905,46,3070,500,6350,10,1,9271621,909,33.56,1.08,12,0.18,292.00,9044.00,12440,20250103,-21.22,5500,20241114,78.18,12440,-21.22,20250103,9460,3.59,20250102,12440,-21.22,20250103,5500,78.18,20241114,0.76,N,066310,500,46 억,,82200,N,N,0,N,00,Y
|
|
20250107,160539,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-240,5,-2.29,1633382260,159318,40.98,10640,10640,10100,13630,7350,10490,10252.41,0.88,0,999,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,950,35.10,1.13,12,1.72,292.00,9044.00,12440,20250103,-17.60,5500,20241114,86.36,12440,-17.60,20250103,9460,8.35,20250102,12440,-17.60,20250103,5500,86.36,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,150540,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-240,5,-2.29,1458988760,142304,36.60,10640,10640,10100,13630,7350,10490,10252.62,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,950,35.10,1.13,12,1.53,292.00,9044.00,12440,20250103,-17.60,5500,20241114,86.36,12440,-17.60,20250103,9460,8.35,20250102,12440,-17.60,20250103,5500,86.36,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,140539,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,-150,5,-1.43,1287466510,125652,32.32,10640,10640,10100,13630,7350,10490,10246.29,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,959,35.41,1.14,12,1.36,292.00,9044.00,12440,20250103,-16.88,5500,20241114,88.00,12440,-16.88,20250103,9460,9.30,20250102,12440,-16.88,20250103,5500,88.00,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,130538,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-300,5,-2.86,1137775320,111113,28.58,10640,10640,10100,13630,7350,10490,10239.80,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,945,34.90,1.13,12,1.20,292.00,9044.00,12440,20250103,-18.09,5500,20241114,85.27,12440,-18.09,20250103,9460,7.72,20250102,12440,-18.09,20250103,5500,85.27,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,120539,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,-290,5,-2.76,1003012570,97888,25.18,10640,10640,10100,13630,7350,10490,10246.53,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,946,34.93,1.13,12,1.06,292.00,9044.00,12440,20250103,-18.01,5500,20241114,85.45,12440,-18.01,20250103,9460,7.82,20250102,12440,-18.01,20250103,5500,85.45,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,110536,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,-290,5,-2.76,855408370,83417,21.46,10640,10640,10100,13630,7350,10490,10254.60,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,946,34.93,1.13,12,0.90,292.00,9044.00,12440,20250103,-18.01,5500,20241114,85.45,12440,-18.01,20250103,9460,7.82,20250102,12440,-18.01,20250103,5500,85.45,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,100541,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-320,5,-3.05,550726370,53404,13.74,10640,10640,10170,13630,7350,10490,10312.46,0.88,0,19,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,943,34.83,1.12,12,0.58,292.00,9044.00,12440,20250103,-18.25,5500,20241114,84.91,12440,-18.25,20250103,9460,7.51,20250102,12440,-18.25,20250103,5500,84.91,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250107,090540,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,150,2,1.43,115241840,10831,2.79,10640,10640,10640,13630,7350,10490,10640.00,0.88,0,0,10956,10722,10526,10292,10096,10840,10410,46,3140,500,6500,10,1,9271621,987,36.44,1.18,12,0.12,292.00,9044.00,12440,20250103,-14.47,5500,20241114,93.45,12440,-14.47,20250103,9460,12.47,20250102,12440,-14.47,20250103,5500,93.45,20241114,1.11,N,066310,500,46 억,,81220,N,N,0,N,00,Y
|
|
20250106,160533,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,70,2,0.67,4028749410,382367,5.62,10330,10760,10330,13540,7300,10420,10536.89,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,973,35.92,1.16,12,4.12,292.00,9044.00,12440,20250103,-15.68,5500,20241114,90.73,12440,-15.68,20250103,9460,10.89,20250102,12440,-15.68,20250103,5500,90.73,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,150534,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,70,2,0.67,3790448080,359650,5.29,10330,10760,10330,13540,7300,10420,10539.84,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,973,35.92,1.16,12,3.88,292.00,9044.00,12440,20250103,-15.68,5500,20241114,90.73,12440,-15.68,20250103,9460,10.89,20250102,12440,-15.68,20250103,5500,90.73,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,140533,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,200,2,1.92,3570644910,338813,4.98,10330,10760,10330,13540,7300,10420,10539.29,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,985,36.37,1.17,12,3.65,292.00,9044.00,12440,20250103,-14.63,5500,20241114,93.09,12440,-14.63,20250103,9460,12.26,20250102,12440,-14.63,20250103,5500,93.09,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,130531,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,220,2,2.11,3349526670,317891,4.67,10330,10760,10330,13540,7300,10420,10537.35,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,987,36.44,1.18,12,3.43,292.00,9044.00,12440,20250103,-14.47,5500,20241114,93.45,12440,-14.47,20250103,9460,12.47,20250102,12440,-14.47,20250103,5500,93.45,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,120530,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,270,2,2.59,3052186550,289994,4.26,10330,10760,10330,13540,7300,10420,10525.62,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,991,36.61,1.18,12,3.13,292.00,9044.00,12440,20250103,-14.07,5500,20241114,94.36,12440,-14.07,20250103,9460,13.00,20250102,12440,-14.07,20250103,5500,94.36,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,110530,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,340,2,3.26,2587391480,246641,3.62,10330,10760,10330,13540,7300,10420,10491.01,0.88,0,-6459,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,998,36.85,1.19,12,2.66,292.00,9044.00,12440,20250103,-13.50,5500,20241114,95.64,12440,-13.50,20250103,9460,13.74,20250102,12440,-13.50,20250103,5500,95.64,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,100530,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,120,2,1.15,1802780610,173310,2.55,10330,10540,10330,13540,7300,10420,10401.88,0.88,0,-5692,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,977,36.10,1.17,12,1.87,292.00,9044.00,12440,20250103,-15.27,5500,20241114,91.64,12440,-15.27,20250103,9460,11.42,20250102,12440,-15.27,20250103,5500,91.64,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250106,090527,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-90,5,-0.86,469900590,45474,0.67,10330,10330,10330,13540,7300,10420,10330.00,0.88,0,-762,13506,11962,10896,9352,8286,12735,10125,46,3120,500,6460,10,1,9271621,958,35.38,1.14,12,0.49,292.00,9044.00,12440,20250103,-16.96,5500,20241114,87.82,12440,-16.96,20250103,9460,9.20,20250102,12440,-16.96,20250103,5500,87.82,20241114,1.65,N,066310,500,46 억,,81986,N,N,0,N,00,Y
|
|
20250103,160527,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10420,310,2,3.07,76106014900,6742449,424.22,10290,12440,9830,13140,7080,10110,11289.19,0.67,0,22985,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,966,35.68,1.15,12,72.72,292.00,9044.00,12440,20250103,-16.24,5500,20241114,89.45,12440,-16.24,20250103,9460,10.15,20250102,12440,-16.24,20250103,5500,89.45,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,150529,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10430,320,2,3.17,74643178400,6601959,415.38,10290,12440,9830,13140,7080,10110,11306.66,0.67,0,13646,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,967,35.72,1.15,12,71.21,292.00,9044.00,12440,20250103,-16.16,5500,20241114,89.64,12440,-16.16,20250103,9460,10.25,20250102,12440,-16.16,20250103,5500,89.64,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,140529,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10670,560,2,5.54,72125823450,6362752,400.33,10290,12440,9830,13140,7080,10110,11336.10,0.67,0,-8465,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,989,36.54,1.18,12,68.63,292.00,9044.00,12440,20250103,-14.23,5500,20241114,94.00,12440,-14.23,20250103,9460,12.79,20250102,12440,-14.23,20250103,5500,94.00,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,130529,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11680,1570,2,15.53,60646286250,5329000,335.29,10290,12440,9830,13140,7080,10110,11381.01,0.67,0,1172,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,1083,40.00,1.29,12,57.48,292.00,9044.00,12440,20250103,-6.11,5500,20241114,112.36,12440,-6.11,20250103,9460,23.47,20250102,12440,-6.11,20250103,5500,112.36,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11590,1480,2,14.64,33759368970,3082293,193.93,10290,11780,9830,13140,7080,10110,10953.35,0.67,0,-9375,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,1075,39.69,1.28,12,33.24,292.00,9044.00,11900,20240130,-2.61,5500,20241114,110.73,11780,-1.61,20250103,9460,22.52,20250102,11900,-2.61,20240130,5500,110.73,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,-160,5,-1.58,7522721640,741572,46.66,10290,10440,9830,13140,7080,10110,10144.40,0.67,0,1621,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,923,34.08,1.10,12,8.00,292.00,9044.00,11900,20240130,-16.39,5500,20241114,80.91,10440,-4.69,20250103,9460,5.18,20250102,11900,-16.39,20240130,5500,80.91,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,-200,5,-1.98,6809861790,670190,42.17,10290,10440,9830,13140,7080,10110,10161.28,0.67,0,-2619,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,919,33.94,1.10,12,7.23,292.00,9044.00,11900,20240130,-16.72,5500,20241114,80.18,10440,-5.08,20250103,9460,4.76,20250102,11900,-16.72,20240130,5500,80.18,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250103,090528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,-130,5,-1.29,1275043920,125982,7.93,10290,10290,9830,13140,7080,10110,10121.06,0.67,0,-4979,10543,10326,9893,9676,9243,10435,9785,46,3030,500,6260,10,1,9271621,925,34.18,1.10,12,1.36,292.00,9044.00,11900,20240130,-16.13,5500,20241114,81.45,10290,-3.01,20250103,9460,5.50,20250102,11900,-16.13,20240130,5500,81.45,20241114,1.87,N,066310,500,46 억,,61887,N,N,0,N,00,N
|
|
20250102,160524,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-260,5,-2.51,15337837460,1562406,47.74,10000,10110,9460,13480,7260,10370,9815.33,0.85,0,-17439,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,937,34.62,1.12,12,16.85,292.00,9044.00,11900,20240130,-15.04,5500,20241114,83.82,10110,0.00,20250102,9460,6.87,20250102,11900,-15.04,20240130,5500,83.82,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,150525,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10040,-330,5,-3.18,13863265380,1415763,43.26,10000,10070,9460,13480,7260,10370,9792.08,0.85,0,-15782,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,931,34.38,1.11,12,15.27,292.00,9044.00,11900,20240130,-15.63,5500,20241114,82.55,10070,-0.30,20250102,9460,6.13,20250102,11900,-15.63,20240130,5500,82.55,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,140522,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-590,5,-5.69,11389446350,1167006,35.66,10000,10070,9460,13480,7260,10370,9759.54,0.85,0,-13839,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,907,33.49,1.08,12,12.59,292.00,9044.00,11900,20240130,-17.82,5500,20241114,77.82,10070,-2.88,20250102,9460,3.38,20250102,11900,-17.82,20240130,5500,77.82,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,130523,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-640,5,-6.17,10705708710,1097040,33.52,10000,10070,9460,13480,7260,10370,9758.72,0.85,0,-11975,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,902,33.32,1.08,12,11.83,292.00,9044.00,11900,20240130,-18.24,5500,20241114,76.91,10070,-3.38,20250102,9460,2.85,20250102,11900,-18.24,20240130,5500,76.91,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,120522,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-630,5,-6.08,10189978150,1043991,31.90,10000,10070,9460,13480,7260,10370,9760.59,0.85,0,-11510,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,903,33.36,1.08,12,11.26,292.00,9044.00,11900,20240130,-18.15,5500,20241114,77.09,10070,-3.28,20250102,9460,2.96,20250102,11900,-18.15,20240130,5500,77.09,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,110514,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-660,5,-6.36,8835209820,904996,27.65,10000,10070,9460,13480,7260,10370,9762.70,0.85,0,-10251,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,900,33.25,1.07,12,9.76,292.00,9044.00,11900,20240130,-18.40,5500,20241114,76.55,10070,-3.57,20250102,9460,2.64,20250102,11900,-18.40,20240130,5500,76.55,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,100521,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-530,5,-5.11,2843471140,286025,8.74,10000,10070,9800,13480,7260,10370,9941.32,0.85,0,-5197,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,912,33.70,1.09,12,3.08,292.00,9044.00,11900,20240130,-17.31,5500,20241114,78.91,10070,-2.28,20250102,9800,0.41,20250102,11900,-17.31,20240130,5500,78.91,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|
|
20250102,090516,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.85,0,0,11796,11082,9656,8942,7516,11440,9300,46,3110,500,6420,10,1,9271621,961,35.51,1.15,12,0.00,292.00,9044.00,11900,20240130,-12.86,5500,20241114,88.55,0,0.00,0,0,0.00,0,11900,-12.86,20240130,5500,88.55,20241114,1.63,N,066310,500,46 억,,78388,N,N,0,N,01,N
|