138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,180,2,2.95,1245382050,198965,210.51,6130,6490,6130,7940,4280,6110,6259.40,0.11,0,-3684,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,584,-2.33,2.27,12,2.14,-2705.00,2767.00,14910,20241224,-57.81,6080,20250123,3.45,7780,-19.15,20250102,6080,3.45,20250123,14910,-57.81,20241224,6080,3.45,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,160,2,2.62,1201217530,191944,203.08,6130,6490,6130,7940,4280,6110,6258.27,0.11,0,-3448,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,582,-2.32,2.27,12,2.07,-2705.00,2767.00,14910,20241224,-57.95,6080,20250123,3.12,7780,-19.41,20250102,6080,3.12,20250123,14910,-57.95,20241224,6080,3.12,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,140,2,2.29,972448830,155882,164.93,6130,6360,6130,7940,4280,6110,6238.48,0.11,0,-2592,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,580,-2.31,2.26,12,1.68,-2705.00,2767.00,14910,20241224,-58.08,6080,20250123,2.80,7780,-19.67,20250102,6080,2.80,20250123,14910,-58.08,20241224,6080,2.80,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,130,2,2.13,909844770,145807,154.27,6130,6360,6130,7940,4280,6110,6240.19,0.11,0,-2606,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,579,-2.31,2.26,12,1.57,-2705.00,2767.00,14910,20241224,-58.15,6080,20250123,2.63,7780,-19.79,20250102,6080,2.63,20250123,14910,-58.15,20241224,6080,2.63,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,120923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,120,2,1.96,867241860,138992,147.06,6130,6360,6130,7940,4280,6110,6239.64,0.11,0,-1708,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,579,-2.30,2.25,12,1.50,-2705.00,2767.00,14910,20241224,-58.22,6080,20250123,2.47,7780,-19.92,20250102,6080,2.47,20250123,14910,-58.22,20241224,6080,2.47,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,100,2,1.64,801222960,128348,135.79,6130,6360,6130,7940,4280,6110,6242.73,0.11,0,-1479,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,577,-2.30,2.24,12,1.38,-2705.00,2767.00,14910,20241224,-58.35,6080,20250123,2.14,7780,-20.18,20250102,6080,2.14,20250123,14910,-58.35,20241224,6080,2.14,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,180,2,2.95,681468360,109102,115.43,6130,6360,6130,7940,4280,6110,6246.33,0.11,0,3191,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,584,-2.33,2.27,12,1.17,-2705.00,2767.00,14910,20241224,-57.81,6080,20250123,3.45,7780,-19.15,20250102,6080,3.45,20250123,14910,-57.81,20241224,6080,3.45,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250124,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,70,2,1.15,209698180,34042,36.02,6130,6220,6130,7940,4280,6110,6160.19,0.11,0,5670,6330,6220,6150,6040,5970,6185,6005,46,1830,500,4270,10,1,9286800,574,-2.28,2.23,12,0.37,-2705.00,2767.00,14910,20241224,-58.55,6080,20250123,1.64,7780,-20.57,20250102,6080,1.64,20250123,14910,-58.55,20241224,6080,1.64,20250123,0.00,N,177900,500,46 억,,10600,N,N,0,N,00,N
|
|
20250123,160922,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6110,-100,5,-1.61,570381490,92979,77.13,6240,6260,6080,8070,4350,6210,6134.09,0.11,0,572,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,567,-2.26,2.21,12,1.00,-2705.00,2767.00,14910,20241224,-59.02,6080,20250123,0.49,7780,-21.47,20250102,6080,0.49,20250123,14910,-59.02,20241224,6080,0.49,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,150919,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6100,-110,5,-1.77,528449810,86121,71.44,6240,6260,6080,8070,4350,6210,6135.54,0.11,0,-227,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,566,-2.26,2.20,12,0.93,-2705.00,2767.00,14910,20241224,-59.09,6080,20250123,0.33,7780,-21.59,20250102,6080,0.33,20250123,14910,-59.09,20241224,6080,0.33,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,140921,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6120,-90,5,-1.45,462167990,75308,62.47,6240,6260,6080,8070,4350,6210,6136.36,0.11,0,-853,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,568,-2.26,2.21,12,0.81,-2705.00,2767.00,14910,20241224,-58.95,6080,20250123,0.66,7780,-21.34,20250102,6080,0.66,20250123,14910,-58.95,20241224,6080,0.66,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,130919,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6180,-30,5,-0.48,437190150,71249,59.10,6240,6260,6080,8070,4350,6210,6135.37,0.11,0,-1053,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,574,-2.28,2.23,12,0.77,-2705.00,2767.00,14910,20241224,-58.55,6080,20250123,1.64,7780,-20.57,20250102,6080,1.64,20250123,14910,-58.55,20241224,6080,1.64,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,120920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6190,-20,5,-0.32,404748330,66007,54.75,6240,6260,6080,8070,4350,6210,6131.08,0.11,0,-1032,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,575,-2.29,2.24,12,0.71,-2705.00,2767.00,14910,20241224,-58.48,6080,20250123,1.81,7780,-20.44,20250102,6080,1.81,20250123,14910,-58.48,20241224,6080,1.81,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,110911,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6120,-90,5,-1.45,328836120,53652,44.50,6240,6260,6080,8070,4350,6210,6128.00,0.11,0,106,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,568,-2.26,2.21,12,0.58,-2705.00,2767.00,14910,20241224,-58.95,6080,20250123,0.66,7780,-21.34,20250102,6080,0.66,20250123,14910,-58.95,20241224,6080,0.66,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,100920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6130,-80,5,-1.29,203713320,33133,27.48,6240,6260,6090,8070,4350,6210,6147.04,0.11,0,-1948,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,569,-2.27,2.22,12,0.36,-2705.00,2767.00,14910,20241224,-58.89,6090,20250123,0.66,7780,-21.21,20250102,6090,0.66,20250123,14910,-58.89,20241224,6090,0.66,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250123,090920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6210,0,3,0.00,37889030,6085,5.05,6240,6260,6170,8070,4350,6210,6228.75,0.11,0,-2772,6443,6326,6263,6146,6083,6295,6115,46,1860,500,4340,10,1,9286800,577,-2.30,2.24,12,0.07,-2705.00,2767.00,14910,20241224,-58.35,6170,20250123,0.65,7780,-20.18,20250102,6170,0.65,20250123,14910,-58.35,20241224,6170,0.65,20250123,0.00,N,177900,500,46 억,,10047,N,N,0,N,00,N
|
|
20250122,160912,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6210,-120,5,-1.90,722990490,115513,43.91,6340,6380,6200,8220,4440,6330,6259.29,0.07,0,3400,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,577,-2.30,2.24,12,1.24,-2705.00,2767.00,14910,20241224,-58.35,6200,20250122,0.16,7780,-20.18,20250102,6200,0.16,20250122,14910,-58.35,20241224,6200,0.16,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,150914,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6240,-90,5,-1.42,604721060,96487,36.68,6340,6380,6220,8220,4440,6330,6267.34,0.07,0,4456,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,579,-2.31,2.26,12,1.04,-2705.00,2767.00,14910,20241224,-58.15,6220,20250122,0.32,7780,-19.79,20250102,6220,0.32,20250122,14910,-58.15,20241224,6220,0.32,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,140912,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6280,-50,5,-0.79,483089660,77010,29.27,6340,6380,6220,8220,4440,6330,6273.02,0.07,0,4192,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,583,-2.32,2.27,12,0.83,-2705.00,2767.00,14910,20241224,-57.88,6220,20250122,0.96,7780,-19.28,20250102,6220,0.96,20250122,14910,-57.88,20241224,6220,0.96,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,130914,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6270,-60,5,-0.95,431373160,68742,26.13,6340,6380,6220,8220,4440,6330,6275.19,0.07,0,3301,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,582,-2.32,2.27,12,0.74,-2705.00,2767.00,14910,20241224,-57.95,6220,20250122,0.80,7780,-19.41,20250102,6220,0.80,20250122,14910,-57.95,20241224,6220,0.80,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,120911,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6240,-90,5,-1.42,378105850,60219,22.89,6340,6380,6220,8220,4440,6330,6278.79,0.07,0,2835,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,579,-2.31,2.26,12,0.65,-2705.00,2767.00,14910,20241224,-58.15,6220,20250122,0.32,7780,-19.79,20250102,6220,0.32,20250122,14910,-58.15,20241224,6220,0.32,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,110913,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6260,-70,5,-1.11,305482860,48620,18.48,6340,6380,6220,8220,4440,6330,6283.00,0.07,0,845,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,581,-2.31,2.26,12,0.52,-2705.00,2767.00,14910,20241224,-58.01,6220,20250122,0.64,7780,-19.54,20250102,6220,0.64,20250122,14910,-58.01,20241224,6220,0.64,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,100913,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6280,-50,5,-0.79,227625800,36194,13.76,6340,6380,6220,8220,4440,6330,6288.97,0.07,0,1268,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,583,-2.32,2.27,12,0.39,-2705.00,2767.00,14910,20241224,-57.88,6220,20250122,0.96,7780,-19.28,20250102,6220,0.96,20250122,14910,-57.88,20241224,6220,0.96,20250122,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250122,090914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,0,3,0.00,33483440,5273,2.00,6340,6380,6330,8220,4440,6330,6350.25,0.07,0,149,6876,6602,6446,6172,6016,6525,6095,46,1890,500,4430,10,1,9286800,588,-2.34,2.29,12,0.06,-2705.00,2767.00,14910,20241224,-57.55,6290,20250121,0.64,7780,-18.64,20250102,6290,0.64,20250121,14910,-57.55,20241224,6290,0.64,20250121,0.00,N,177900,500,46 억,,6647,N,N,0,N,00,N
|
|
20250121,160907,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6330,-330,5,-4.95,1668464680,260304,234.06,6710,6720,6290,8650,4670,6660,6409.86,0.16,0,-7939,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,588,-2.34,2.29,12,2.80,-2705.00,2767.00,14910,20241224,-57.55,6290,20250121,0.64,7780,-18.64,20250102,6290,0.64,20250121,14910,-57.55,20241224,6290,0.64,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,150909,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6310,-350,5,-5.26,1529105770,238228,214.21,6710,6720,6300,8650,4670,6660,6418.66,0.16,0,-2931,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,586,-2.33,2.28,12,2.57,-2705.00,2767.00,14910,20241224,-57.68,6300,20250121,0.16,7780,-18.89,20250102,6300,0.16,20250121,14910,-57.68,20241224,6300,0.16,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,140910,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6340,-320,5,-4.80,1350484760,209950,188.78,6710,6720,6300,8650,4670,6660,6432.41,0.16,0,-590,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,589,-2.34,2.29,12,2.26,-2705.00,2767.00,14910,20241224,-57.48,6300,20250121,0.63,7780,-18.51,20250102,6300,0.63,20250121,14910,-57.48,20241224,6300,0.63,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,130908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6330,-330,5,-4.95,1247048620,193597,174.08,6710,6720,6300,8650,4670,6660,6441.47,0.16,0,1808,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,588,-2.34,2.29,12,2.08,-2705.00,2767.00,14910,20241224,-57.55,6300,20250121,0.48,7780,-18.64,20250102,6300,0.48,20250121,14910,-57.55,20241224,6300,0.48,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,120852,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6350,-310,5,-4.65,1141599870,176937,159.10,6710,6720,6300,8650,4670,6660,6452.01,0.16,0,1787,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,590,-2.35,2.29,12,1.91,-2705.00,2767.00,14910,20241224,-57.41,6300,20250121,0.79,7780,-18.38,20250102,6300,0.79,20250121,14910,-57.41,20241224,6300,0.79,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,110824,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6350,-310,5,-4.65,1007746930,155907,140.19,6710,6720,6300,8650,4670,6660,6463.77,0.16,0,4863,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,590,-2.35,2.29,12,1.68,-2705.00,2767.00,14910,20241224,-57.41,6300,20250121,0.79,7780,-18.38,20250102,6300,0.79,20250121,14910,-57.41,20241224,6300,0.79,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,100818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6450,-210,5,-3.15,516147430,78686,70.75,6710,6720,6430,8650,4670,6660,6559.58,0.16,0,-4266,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,599,-2.38,2.33,12,0.85,-2705.00,2767.00,14910,20241224,-56.74,6430,20250121,0.31,7780,-17.10,20250102,6430,0.31,20250121,14910,-56.74,20241224,6430,0.31,20250121,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250121,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,0,3,0.00,25815580,3862,3.47,6710,6720,6660,8650,4670,6660,6684.52,0.16,0,-1338,6806,6732,6666,6592,6526,6700,6560,46,1990,500,4660,10,1,9286800,619,-2.46,2.41,12,0.04,-2705.00,2767.00,14910,20241224,-55.33,6600,20250120,0.91,7780,-14.40,20250102,6600,0.91,20250120,14910,-55.33,20241224,6600,0.91,20250120,0.00,N,177900,500,46 억,,14573,N,N,0,N,00,N
|
|
20250120,160856,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6660,-50,5,-0.75,729366550,109617,59.69,6710,6740,6600,8720,4700,6710,6653.69,0.15,0,187,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,619,-2.46,2.41,12,1.18,-2705.00,2767.00,14910,20241224,-55.33,6600,20250120,0.91,7780,-14.40,20250102,6600,0.91,20250120,14910,-55.33,20241224,6600,0.91,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,150908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6690,-20,5,-0.30,691629330,103956,56.60,6710,6740,6600,8720,4700,6710,6653.03,0.15,0,-28,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,621,-2.47,2.42,12,1.12,-2705.00,2767.00,14910,20241224,-55.13,6600,20250120,1.36,7780,-14.01,20250102,6600,1.36,20250120,14910,-55.13,20241224,6600,1.36,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,140906,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6660,-50,5,-0.75,601722280,90510,49.28,6710,6730,6600,8720,4700,6710,6648.04,0.15,0,2009,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,619,-2.46,2.41,12,0.97,-2705.00,2767.00,14910,20241224,-55.33,6600,20250120,0.91,7780,-14.40,20250102,6600,0.91,20250120,14910,-55.33,20241224,6600,0.91,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,130906,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6640,-70,5,-1.04,533718970,80263,43.70,6710,6730,6600,8720,4700,6710,6649.53,0.15,0,1076,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,617,-2.45,2.40,12,0.86,-2705.00,2767.00,14910,20241224,-55.47,6600,20250120,0.61,7780,-14.65,20250102,6600,0.61,20250120,14910,-55.47,20241224,6600,0.61,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,120908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6650,-60,5,-0.89,445701710,67006,36.49,6710,6730,6600,8720,4700,6710,6651.56,0.15,0,-2499,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,618,-2.46,2.40,12,0.72,-2705.00,2767.00,14910,20241224,-55.40,6600,20250120,0.76,7780,-14.52,20250102,6600,0.76,20250120,14910,-55.40,20241224,6600,0.76,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,110908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6690,-20,5,-0.30,409112240,61520,33.50,6710,6730,6600,8720,4700,6710,6649.94,0.15,0,-2360,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,621,-2.47,2.42,12,0.66,-2705.00,2767.00,14910,20241224,-55.13,6600,20250120,1.36,7780,-14.01,20250102,6600,1.36,20250120,14910,-55.13,20241224,6600,1.36,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,100907,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6620,-90,5,-1.34,300441130,45215,24.62,6710,6730,6600,8720,4700,6710,6644.53,0.15,0,-665,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,615,-2.45,2.39,12,0.49,-2705.00,2767.00,14910,20241224,-55.60,6600,20250120,0.30,7780,-14.91,20250102,6600,0.30,20250120,14910,-55.60,20241224,6600,0.30,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250120,090908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6720,10,2,0.15,64656060,9675,5.27,6710,6720,6640,8720,4700,6710,6682.43,0.15,0,-247,7103,6906,6803,6606,6503,6855,6555,46,2010,500,4690,10,1,9286800,624,-2.48,2.43,12,0.10,-2705.00,2767.00,14910,20241224,-54.93,6640,20250120,1.20,7780,-13.62,20250102,6640,1.20,20250120,14910,-54.93,20241224,6640,1.20,20250120,0.00,N,177900,500,46 억,,14386,N,N,0,N,00,N
|
|
20250117,160904,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6710,-100,5,-1.47,1223343730,180525,113.48,6810,7000,6700,8850,4770,6810,6776.81,0.20,0,-4437,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,623,-2.48,2.43,12,1.94,-2705.00,2767.00,14910,20241224,-55.00,6700,20250117,0.15,7780,-13.75,20250102,6700,0.15,20250117,14910,-55.00,20241224,6700,0.15,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,150907,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6730,-80,5,-1.17,1110336700,163692,102.90,6810,7000,6700,8850,4770,6810,6783.08,0.20,0,-5288,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,625,-2.49,2.43,12,1.76,-2705.00,2767.00,14910,20241224,-54.86,6700,20250117,0.45,7780,-13.50,20250102,6700,0.45,20250117,14910,-54.86,20241224,6700,0.45,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,140908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6730,-80,5,-1.17,918886330,135320,85.07,6810,7000,6700,8850,4770,6810,6790.47,0.20,0,5920,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,625,-2.49,2.43,12,1.46,-2705.00,2767.00,14910,20241224,-54.86,6700,20250117,0.45,7780,-13.50,20250102,6700,0.45,20250117,14910,-54.86,20241224,6700,0.45,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,130905,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6730,-80,5,-1.17,837859950,123261,77.49,6810,7000,6700,8850,4770,6810,6797.45,0.20,0,5247,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,625,-2.49,2.43,12,1.33,-2705.00,2767.00,14910,20241224,-54.86,6700,20250117,0.45,7780,-13.50,20250102,6700,0.45,20250117,14910,-54.86,20241224,6700,0.45,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,120907,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6800,-10,5,-0.15,601886410,88197,55.44,6810,7000,6720,8850,4770,6810,6824.34,0.20,0,-941,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,632,-2.51,2.46,12,0.95,-2705.00,2767.00,14910,20241224,-54.39,6720,20250117,1.19,7780,-12.60,20250102,6720,1.19,20250117,14910,-54.39,20241224,6720,1.19,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,110906,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6760,-50,5,-0.73,536986950,78614,49.42,6810,7000,6720,8850,4770,6810,6830.68,0.20,0,883,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,628,-2.50,2.44,12,0.85,-2705.00,2767.00,14910,20241224,-54.66,6720,20250117,0.60,7780,-13.11,20250102,6720,0.60,20250117,14910,-54.66,20241224,6720,0.60,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,100908,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6850,40,2,0.59,368205120,53731,33.78,6810,7000,6720,8850,4770,6810,6852.75,0.20,0,-907,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,636,-2.53,2.48,12,0.58,-2705.00,2767.00,14910,20241224,-54.06,6720,20250117,1.93,7780,-11.95,20250102,6720,1.93,20250117,14910,-54.06,20241224,6720,1.93,20250117,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250117,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-10,5,-0.15,30938570,4551,2.86,6810,6840,6780,8850,4770,6810,6798.18,0.20,0,-314,7136,6972,6856,6692,6576,6915,6635,46,2040,500,4760,10,1,9286800,632,-2.51,2.46,12,0.05,-2705.00,2767.00,14910,20241224,-54.39,6740,20250116,0.89,7780,-12.60,20250102,6740,0.89,20250116,14910,-54.39,20241224,6740,0.89,20250116,0.00,N,177900,500,46 억,,18823,N,N,0,N,00,N
|
|
20250116,160900,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6810,-100,5,-1.45,1072170840,155632,74.43,6920,7020,6740,8980,4840,6910,6889.23,0.12,0,7245,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,632,-2.52,2.46,12,1.68,-2705.00,2767.00,14910,20241224,-54.33,6740,20250116,1.04,7780,-12.47,20250102,6740,1.04,20250116,14910,-54.33,20241224,6740,1.04,20250116,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,150816,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6820,-90,5,-1.30,971899700,140916,67.39,6920,7020,6740,8980,4840,6910,6897.01,0.12,0,9281,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,633,-2.52,2.46,12,1.52,-2705.00,2767.00,14910,20241224,-54.26,6740,20250116,1.19,7780,-12.34,20250102,6740,1.19,20250116,14910,-54.26,20241224,6740,1.19,20250116,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-10,5,-0.14,622899530,89715,42.90,6920,7020,6860,8980,4840,6910,6943.09,0.12,0,5185,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,641,-2.55,2.49,12,0.97,-2705.00,2767.00,14910,20241224,-53.72,6830,20250114,1.02,7780,-11.31,20250102,6830,1.02,20250114,14910,-53.72,20241224,6830,1.02,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,130904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,10,2,0.14,571917240,82335,39.38,6920,7020,6860,8980,4840,6910,6946.22,0.12,0,5252,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,643,-2.56,2.50,12,0.89,-2705.00,2767.00,14910,20241224,-53.59,6830,20250114,1.32,7780,-11.05,20250102,6830,1.32,20250114,14910,-53.59,20241224,6830,1.32,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,532481770,76624,36.64,6920,7020,6860,8980,4840,6910,6949.28,0.12,0,5513,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,642,-2.55,2.50,12,0.83,-2705.00,2767.00,14910,20241224,-53.66,6830,20250114,1.17,7780,-11.18,20250102,6830,1.17,20250114,14910,-53.66,20241224,6830,1.17,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,490124720,70496,33.71,6920,7020,6860,8980,4840,6910,6952.52,0.12,0,5265,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,642,-2.55,2.50,12,0.76,-2705.00,2767.00,14910,20241224,-53.66,6830,20250114,1.17,7780,-11.18,20250102,6830,1.17,20250114,14910,-53.66,20241224,6830,1.17,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,40,2,0.58,293530620,42106,20.14,6920,7020,6920,8980,4840,6910,6971.23,0.12,0,3881,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,645,-2.57,2.51,12,0.45,-2705.00,2767.00,14910,20241224,-53.39,6830,20250114,1.76,7780,-10.67,20250102,6830,1.76,20250114,14910,-53.39,20241224,6830,1.76,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250116,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,90,2,1.30,81297850,11654,5.57,6920,7020,6920,8980,4840,6910,6975.96,0.12,0,358,7363,7136,7013,6786,6663,7075,6725,46,2070,500,4830,10,1,9286800,650,-2.59,2.53,12,0.13,-2705.00,2767.00,14910,20241224,-53.05,6830,20250114,2.49,7780,-10.03,20250102,6830,2.49,20250114,14910,-53.05,20241224,6830,2.49,20250114,0.00,N,177900,500,46 억,,11578,N,N,0,N,00,N
|
|
20250115,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-110,5,-1.57,1432493190,203913,110.89,7240,7240,6890,9120,4920,7020,7025.15,0.16,0,-3588,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,642,-2.55,2.50,12,2.20,-2705.00,2767.00,14910,20241224,-53.66,6830,20250114,1.17,7780,-11.18,20250102,6830,1.17,20250114,14910,-53.66,20241224,6830,1.17,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-80,5,-1.14,1359302220,193340,105.14,7240,7240,6890,9120,4920,7020,7030.64,0.16,0,-2008,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,645,-2.57,2.51,12,2.08,-2705.00,2767.00,14910,20241224,-53.45,6830,20250114,1.61,7780,-10.80,20250102,6830,1.61,20250114,14910,-53.45,20241224,6830,1.61,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-20,5,-0.28,1182118200,167774,91.24,7240,7240,6910,9120,4920,7020,7045.91,0.16,0,209,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,650,-2.59,2.53,12,1.81,-2705.00,2767.00,14910,20241224,-53.05,6830,20250114,2.49,7780,-10.03,20250102,6830,2.49,20250114,14910,-53.05,20241224,6830,2.49,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,10,2,0.14,1057653990,149929,81.53,7240,7240,6910,9120,4920,7020,7054.39,0.16,0,3805,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,653,-2.60,2.54,12,1.61,-2705.00,2767.00,14910,20241224,-52.85,6830,20250114,2.93,7780,-9.64,20250102,6830,2.93,20250114,14910,-52.85,20241224,6830,2.93,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-70,5,-1.00,981615890,139061,75.62,7240,7240,6910,9120,4920,7020,7058.91,0.16,0,5009,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,645,-2.57,2.51,12,1.50,-2705.00,2767.00,14910,20241224,-53.39,6830,20250114,1.76,7780,-10.67,20250102,6830,1.76,20250114,14910,-53.39,20241224,6830,1.76,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,0,3,0.00,728351350,102675,55.83,7240,7240,7010,9120,4920,7020,7093.83,0.16,0,3657,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,652,-2.60,2.54,12,1.11,-2705.00,2767.00,14910,20241224,-52.92,6830,20250114,2.78,7780,-9.77,20250102,6830,2.78,20250114,14910,-52.92,20241224,6830,2.78,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,30,2,0.43,540485160,75925,41.29,7240,7240,7010,9120,4920,7020,7118.80,0.16,0,-1001,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,655,-2.61,2.55,12,0.82,-2705.00,2767.00,14910,20241224,-52.72,6830,20250114,3.22,7780,-9.38,20250102,6830,3.22,20250114,14910,-52.72,20241224,6830,3.22,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250115,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,140,2,1.99,237143380,32968,17.93,7240,7240,7140,9120,4920,7020,7193.65,0.16,0,-3012,7266,7142,6986,6862,6706,7205,6925,46,2100,500,4910,10,1,9286800,665,-2.65,2.59,12,0.35,-2705.00,2767.00,14910,20241224,-51.98,6830,20250114,4.83,7780,-7.97,20250102,6830,4.83,20250114,14910,-51.98,20241224,6830,4.83,20250114,0.00,N,177900,500,46 억,,15166,N,N,0,N,00,N
|
|
20250114,160846,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7020,10,2,0.14,1245353730,178538,75.90,7010,7110,6830,9110,4910,7010,6975.12,0.05,0,10289,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,652,-2.60,2.54,12,1.92,-2705.00,2767.00,14910,20241224,-52.92,6830,20250114,2.78,7780,-9.77,20250102,6830,2.78,20250114,14910,-52.92,20241224,6830,2.78,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,150900,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7060,50,2,0.71,1205152150,172821,73.47,7010,7110,6830,9110,4910,7010,6973.41,0.05,0,9546,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,656,-2.61,2.55,12,1.86,-2705.00,2767.00,14910,20241224,-52.65,6830,20250114,3.37,7780,-9.25,20250102,6830,3.37,20250114,14910,-52.65,20241224,6830,3.37,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,140858,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7090,80,2,1.14,1134971580,162876,69.24,7010,7110,6830,9110,4910,7010,6968.32,0.05,0,9469,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,658,-2.62,2.56,12,1.75,-2705.00,2767.00,14910,20241224,-52.45,6830,20250114,3.81,7780,-8.87,20250102,6830,3.81,20250114,14910,-52.45,20241224,6830,3.81,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,130857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7090,80,2,1.14,1088795610,156346,66.47,7010,7110,6830,9110,4910,7010,6964.01,0.05,0,10150,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,658,-2.62,2.56,12,1.68,-2705.00,2767.00,14910,20241224,-52.45,6830,20250114,3.81,7780,-8.87,20250102,6830,3.81,20250114,14910,-52.45,20241224,6830,3.81,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,120854,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7020,10,2,0.14,880197790,126816,53.91,7010,7110,6830,9110,4910,7010,6940.74,0.05,0,3827,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,652,-2.60,2.54,12,1.37,-2705.00,2767.00,14910,20241224,-52.92,6830,20250114,2.78,7780,-9.77,20250102,6830,2.78,20250114,14910,-52.92,20241224,6830,2.78,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,110854,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6880,-130,5,-1.85,620441000,89695,38.13,7010,7110,6830,9110,4910,7010,6917.23,0.05,0,2598,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,639,-2.54,2.49,12,0.97,-2705.00,2767.00,14910,20241224,-53.86,6830,20250114,0.73,7780,-11.57,20250102,6830,0.73,20250114,14910,-53.86,20241224,6830,0.73,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,100852,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6930,-80,5,-1.14,365297000,52564,22.35,7010,7110,6900,9110,4910,7010,6949.56,0.05,0,89,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,644,-2.56,2.50,12,0.57,-2705.00,2767.00,14910,20241224,-53.52,6900,20250114,0.43,7780,-10.93,20250102,6900,0.43,20250114,14910,-53.52,20241224,6900,0.43,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250114,090857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7030,20,2,0.29,63726800,9037,3.84,7010,7110,6930,9110,4910,7010,7051.79,0.05,0,32,7383,7196,7093,6906,6803,7145,6855,46,2100,500,4900,10,1,9286800,653,-2.60,2.54,12,0.10,-2705.00,2767.00,14910,20241224,-52.85,6930,20250114,1.44,7780,-9.64,20250102,6930,1.44,20250114,14910,-52.85,20241224,6930,1.44,20250114,0.00,N,177900,500,46 억,,5000,N,N,0,N,00,N
|
|
20250113,160844,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7010,-270,5,-3.71,1627313620,228997,171.14,7280,7280,6990,9460,5100,7280,7106.12,0.16,0,-9586,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,651,-2.59,2.53,12,2.47,-2705.00,2767.00,14910,20241224,-52.98,6990,20250113,0.29,7780,-9.90,20250102,6990,0.29,20250113,14910,-52.98,20241224,6990,0.29,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,150848,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7090,-190,5,-2.61,1566753390,220374,164.69,7280,7280,6990,9460,5100,7280,7109.30,0.16,0,-9467,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,658,-2.62,2.56,12,2.37,-2705.00,2767.00,14910,20241224,-52.45,6990,20250113,1.43,7780,-8.87,20250102,6990,1.43,20250113,14910,-52.45,20241224,6990,1.43,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,140827,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7100,-180,5,-2.47,1218989920,170973,127.77,7280,7280,7070,9460,5100,7280,7129.47,0.16,0,-8705,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,659,-2.62,2.57,12,1.84,-2705.00,2767.00,14910,20241224,-52.38,7070,20250113,0.42,7780,-8.74,20250102,7070,0.42,20250113,14910,-52.38,20241224,7070,0.42,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,130837,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7080,-200,5,-2.75,1088514950,152543,114.00,7280,7280,7070,9460,5100,7280,7135.52,0.16,0,-7436,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,658,-2.62,2.56,12,1.64,-2705.00,2767.00,14910,20241224,-52.52,7070,20250113,0.14,7780,-9.00,20250102,7070,0.14,20250113,14910,-52.52,20241224,7070,0.14,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,120839,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7110,-170,5,-2.34,971363610,136005,101.64,7280,7280,7080,9460,5100,7280,7141.83,0.16,0,-6480,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,660,-2.63,2.57,12,1.46,-2705.00,2767.00,14910,20241224,-52.31,7080,20250113,0.42,7780,-8.61,20250102,7080,0.42,20250113,14910,-52.31,20241224,7080,0.42,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,110837,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7100,-180,5,-2.47,855141610,119630,89.40,7280,7280,7090,9460,5100,7280,7147.91,0.16,0,-6505,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,659,-2.62,2.57,12,1.29,-2705.00,2767.00,14910,20241224,-52.38,7090,20250113,0.14,7780,-8.74,20250102,7090,0.14,20250113,14910,-52.38,20241224,7090,0.14,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,100837,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7090,-190,5,-2.61,554632260,77364,57.82,7280,7280,7090,9460,5100,7280,7168.72,0.16,0,-3303,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,658,-2.62,2.56,12,0.83,-2705.00,2767.00,14910,20241224,-52.45,7090,20250113,0.00,7780,-8.87,20250102,7090,0.00,20250113,14910,-52.45,20241224,7090,0.00,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250113,090842,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7170,-110,5,-1.51,97422690,13492,10.08,7280,7280,7170,9460,5100,7280,7219.51,0.16,0,-324,7546,7412,7346,7212,7146,7380,7180,46,2180,500,5090,10,1,9286800,666,-2.65,2.59,12,0.15,-2705.00,2767.00,14910,20241224,-51.91,7170,20250113,0.00,7780,-7.84,20250102,7170,0.00,20250113,14910,-51.91,20241224,7170,0.00,20250113,0.00,N,177900,500,46 억,,14586,N,N,0,N,00,N
|
|
20250110,160819,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7280,-40,5,-0.55,960502430,130848,62.83,7380,7480,7280,9510,5130,7320,7341.06,0.16,0,-731,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,676,-2.69,2.63,12,1.41,-2705.00,2767.00,14910,20241224,-51.17,7280,20250110,0.00,7780,-6.43,20250102,7280,0.00,20250110,14910,-51.17,20241224,7280,0.00,20250110,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,150829,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7290,-30,5,-0.41,861584800,117272,56.31,7380,7480,7290,9510,5130,7320,7346.91,0.16,0,291,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,677,-2.70,2.63,12,1.26,-2705.00,2767.00,14910,20241224,-51.11,7290,20250110,0.00,7780,-6.30,20250102,7290,0.00,20250110,14910,-51.11,20241224,7290,0.00,20250110,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,140833,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7340,20,2,0.27,724003820,98474,47.29,7380,7480,7290,9510,5130,7320,7352.25,0.16,0,2577,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,682,-2.71,2.65,12,1.06,-2705.00,2767.00,14910,20241224,-50.77,7290,20250110,0.69,7780,-5.66,20250102,7290,0.69,20250110,14910,-50.77,20241224,7290,0.69,20250110,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,130833,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7310,-10,5,-0.14,627334810,85288,40.95,7380,7480,7290,9510,5130,7320,7355.51,0.16,0,1592,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,679,-2.70,2.64,12,0.92,-2705.00,2767.00,14910,20241224,-50.97,7290,20250110,0.27,7780,-6.04,20250102,7290,0.27,20250110,14910,-50.97,20241224,7290,0.27,20250110,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,120833,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7330,10,2,0.14,556947390,75671,36.34,7380,7480,7290,9510,5130,7320,7360.15,0.16,0,3266,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,681,-2.71,2.65,12,0.81,-2705.00,2767.00,14910,20241224,-50.84,7290,20250110,0.55,7780,-5.78,20250102,7290,0.55,20250110,14910,-50.84,20241224,7290,0.55,20250110,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,0,3,0.00,452218840,61358,29.46,7380,7480,7300,9510,5130,7320,7370.22,0.16,0,2927,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,680,-2.71,2.65,12,0.66,-2705.00,2767.00,14910,20241224,-50.91,7290,20250109,0.41,7780,-5.91,20250102,7290,0.41,20250109,14910,-50.91,20241224,7290,0.41,20250109,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,60,2,0.82,320902160,43518,20.90,7380,7480,7300,9510,5130,7320,7374.08,0.16,0,3088,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,685,-2.73,2.67,12,0.47,-2705.00,2767.00,14910,20241224,-50.50,7290,20250109,1.23,7780,-5.14,20250102,7290,1.23,20250109,14910,-50.50,20241224,7290,1.23,20250109,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250110,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,30,2,0.41,132305910,17876,8.58,7380,7480,7330,9510,5130,7320,7401.57,0.16,0,4724,7553,7436,7363,7246,7173,7400,7210,46,2190,500,5120,10,1,9286800,683,-2.72,2.66,12,0.19,-2705.00,2767.00,14910,20241224,-50.70,7290,20250109,0.82,7780,-5.53,20250102,7290,0.82,20250109,14910,-50.70,20241224,7290,0.82,20250109,0.00,N,177900,500,46 억,,14544,N,N,0,N,00,N
|
|
20250109,160825,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7320,-90,5,-1.21,1470312730,199820,103.09,7410,7480,7290,9630,5190,7410,7358.24,0.12,0,2666,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,680,-2.71,2.65,12,2.15,-2705.00,2767.00,14910,20241224,-50.91,7290,20250109,0.41,7780,-5.91,20250102,7290,0.41,20250109,14910,-50.91,20241224,7290,0.41,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,150820,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7330,-80,5,-1.08,1353923860,183922,94.89,7410,7480,7290,9630,5190,7410,7361.38,0.12,0,2174,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,681,-2.71,2.65,12,1.98,-2705.00,2767.00,14910,20241224,-50.84,7290,20250109,0.55,7780,-5.78,20250102,7290,0.55,20250109,14910,-50.84,20241224,7290,0.55,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,140827,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7350,-60,5,-0.81,1210580240,164358,84.79,7410,7480,7290,9630,5190,7410,7365.49,0.12,0,-201,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,683,-2.72,2.66,12,1.77,-2705.00,2767.00,14910,20241224,-50.70,7290,20250109,0.82,7780,-5.53,20250102,7290,0.82,20250109,14910,-50.70,20241224,7290,0.82,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,130827,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7380,-30,5,-0.40,1089065630,147831,76.27,7410,7480,7290,9630,5190,7410,7366.94,0.12,0,-281,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,685,-2.73,2.67,12,1.59,-2705.00,2767.00,14910,20241224,-50.50,7290,20250109,1.23,7780,-5.14,20250102,7290,1.23,20250109,14910,-50.50,20241224,7290,1.23,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,120827,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7390,-20,5,-0.27,919877880,124819,64.39,7410,7480,7290,9630,5190,7410,7369.67,0.12,0,-1244,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,686,-2.73,2.67,12,1.34,-2705.00,2767.00,14910,20241224,-50.44,7290,20250109,1.37,7780,-5.01,20250102,7290,1.37,20250109,14910,-50.44,20241224,7290,1.37,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,110832,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7420,10,2,0.13,844773990,114674,59.16,7410,7480,7290,9630,5190,7410,7366.71,0.12,0,-26,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,689,-2.74,2.68,12,1.23,-2705.00,2767.00,14910,20241224,-50.23,7290,20250109,1.78,7780,-4.63,20250102,7290,1.78,20250109,14910,-50.23,20241224,7290,1.78,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,100829,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7320,-90,5,-1.21,654866370,89025,45.93,7410,7480,7290,9630,5190,7410,7355.93,0.12,0,433,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,680,-2.71,2.65,12,0.96,-2705.00,2767.00,14910,20241224,-50.91,7290,20250109,0.41,7780,-5.91,20250102,7290,0.41,20250109,14910,-50.91,20241224,7290,0.41,20250109,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250109,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,10,2,0.13,67240420,9060,4.67,7410,7480,7400,9630,5190,7410,7421.79,0.12,0,-3447,7670,7540,7470,7340,7270,7505,7305,46,2220,500,5180,10,1,9286800,689,-2.74,2.68,12,0.10,-2705.00,2767.00,14910,20241224,-50.23,7320,20250103,1.37,7780,-4.63,20250102,7320,1.37,20250103,14910,-50.23,20241224,7320,1.37,20250103,0.00,N,177900,500,46 억,,11412,N,N,0,N,00,N
|
|
20250108,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-120,5,-1.59,1375304470,184376,80.43,7520,7600,7400,9780,5280,7530,7459.39,0.22,0,-9315,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,688,-2.74,2.68,12,1.99,-2705.00,2767.00,14910,20241224,-50.30,7320,20250103,1.23,7780,-4.76,20250102,7320,1.23,20250103,14910,-50.30,20241224,7320,1.23,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-110,5,-1.46,1247865070,167185,72.93,7520,7600,7400,9780,5280,7530,7463.91,0.22,0,-8272,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,689,-2.74,2.68,12,1.80,-2705.00,2767.00,14910,20241224,-50.23,7320,20250103,1.37,7780,-4.63,20250102,7320,1.37,20250103,14910,-50.23,20241224,7320,1.37,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-60,5,-0.80,997608100,133473,58.22,7520,7600,7410,9780,5280,7530,7474.16,0.22,0,-4766,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,694,-2.76,2.70,12,1.44,-2705.00,2767.00,14910,20241224,-49.90,7320,20250103,2.05,7780,-3.98,20250102,7320,2.05,20250103,14910,-49.90,20241224,7320,2.05,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-80,5,-1.06,860194290,114983,50.16,7520,7600,7410,9780,5280,7530,7480.98,0.22,0,-3408,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,692,-2.75,2.69,12,1.24,-2705.00,2767.00,14910,20241224,-50.03,7320,20250103,1.78,7780,-4.24,20250102,7320,1.78,20250103,14910,-50.03,20241224,7320,1.78,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-50,5,-0.66,697225450,93112,40.62,7520,7600,7410,9780,5280,7530,7487.95,0.22,0,-3377,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,695,-2.77,2.70,12,1.00,-2705.00,2767.00,14910,20241224,-49.83,7320,20250103,2.19,7780,-3.86,20250102,7320,2.19,20250103,14910,-49.83,20241224,7320,2.19,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-60,5,-0.80,620286570,82830,36.13,7520,7600,7410,9780,5280,7530,7488.58,0.22,0,-3041,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,694,-2.76,2.70,12,0.89,-2705.00,2767.00,14910,20241224,-49.90,7320,20250103,2.05,7780,-3.98,20250102,7320,2.05,20250103,14910,-49.90,20241224,7320,2.05,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-80,5,-1.06,501813020,66977,29.22,7520,7600,7410,9780,5280,7530,7492.22,0.22,0,-4141,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,692,-2.75,2.69,12,0.72,-2705.00,2767.00,14910,20241224,-50.03,7320,20250103,1.78,7780,-4.24,20250102,7320,1.78,20250103,14910,-50.03,20241224,7320,1.78,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250108,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,40,2,0.53,91223950,12123,5.29,7520,7600,7490,9780,5280,7530,7524.79,0.22,0,-209,7803,7666,7573,7436,7343,7620,7390,46,2250,500,5270,10,1,9286800,703,-2.80,2.74,12,0.13,-2705.00,2767.00,14910,20241224,-49.23,7320,20250103,3.42,7780,-2.70,20250102,7320,3.42,20250103,14910,-49.23,20241224,7320,3.42,20250103,0.00,N,177900,500,46 억,,20727,N,N,0,N,00,N
|
|
20250107,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-40,5,-0.53,1706715200,225344,49.20,7580,7710,7480,9840,5300,7570,7573.95,0.24,0,-1192,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,699,-2.78,2.72,12,2.43,-2705.00,2767.00,14910,20241224,-49.50,7320,20250103,2.87,7780,-3.21,20250102,7320,2.87,20250103,14910,-49.50,20241224,7320,2.87,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-10,5,-0.13,1596733760,210756,46.01,7580,7710,7480,9840,5300,7570,7576.22,0.24,0,580,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,702,-2.79,2.73,12,2.27,-2705.00,2767.00,14910,20241224,-49.30,7320,20250103,3.28,7780,-2.83,20250102,7320,3.28,20250103,14910,-49.30,20241224,7320,3.28,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,0,3,0.00,1355390200,178736,39.02,7580,7710,7480,9840,5300,7570,7583.20,0.24,0,1328,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,703,-2.80,2.74,12,1.92,-2705.00,2767.00,14910,20241224,-49.23,7320,20250103,3.42,7780,-2.70,20250102,7320,3.42,20250103,14910,-49.23,20241224,7320,3.42,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,130817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,-20,5,-0.26,1240918600,163567,35.71,7580,7710,7480,9840,5300,7570,7586.61,0.24,0,1477,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,701,-2.79,2.73,12,1.76,-2705.00,2767.00,14910,20241224,-49.36,7320,20250103,3.14,7780,-2.96,20250102,7320,3.14,20250103,14910,-49.36,20241224,7320,3.14,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,10,2,0.13,1114568840,146849,32.06,7580,7710,7480,9840,5300,7570,7589.90,0.24,0,1538,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,704,-2.80,2.74,12,1.58,-2705.00,2767.00,14910,20241224,-49.16,7320,20250103,3.55,7780,-2.57,20250102,7320,3.55,20250103,14910,-49.16,20241224,7320,3.55,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,50,2,0.66,999705420,131716,28.76,7580,7710,7480,9840,5300,7570,7589.86,0.24,0,1752,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,708,-2.82,2.75,12,1.42,-2705.00,2767.00,14910,20241224,-48.89,7320,20250103,4.10,7780,-2.06,20250102,7320,4.10,20250103,14910,-48.89,20241224,7320,4.10,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,100820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,20,2,0.26,804658250,106049,23.15,7580,7710,7480,9840,5300,7570,7587.61,0.24,0,-15,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,705,-2.81,2.74,12,1.14,-2705.00,2767.00,14910,20241224,-49.09,7320,20250103,3.69,7780,-2.44,20250102,7320,3.69,20250103,14910,-49.09,20241224,7320,3.69,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250107,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-60,5,-0.79,203308050,26910,5.88,7580,7620,7510,9840,5300,7570,7555.11,0.24,0,2589,7943,7756,7593,7406,7243,7850,7500,46,2270,500,5290,10,1,9286800,697,-2.78,2.71,12,0.29,-2705.00,2767.00,14910,20241224,-49.63,7320,20250103,2.60,7780,-3.47,20250102,7320,2.60,20250103,14910,-49.63,20241224,7320,2.60,20250103,0.00,N,177900,500,46 억,,21919,N,N,0,N,00,N
|
|
20250106,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,170,2,2.30,3433510880,452511,132.61,7470,7780,7430,9620,5180,7400,7587.70,0.22,0,1701,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,703,-2.80,2.74,12,4.87,-2705.00,2767.00,14910,20241224,-49.23,7320,20250103,3.42,7780,0.00,20250102,7320,3.42,20250103,14910,-49.23,20241224,7320,3.42,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,200,2,2.70,3287111530,433184,126.94,7470,7780,7430,9620,5180,7400,7588.26,0.22,0,2678,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,706,-2.81,2.75,12,4.66,-2705.00,2767.00,14910,20241224,-49.03,7320,20250103,3.83,7780,0.00,20250102,7320,3.83,20250103,14910,-49.03,20241224,7320,3.83,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,120,2,1.62,2896994620,381748,111.87,7470,7780,7430,9620,5180,7400,7588.76,0.22,0,898,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,698,-2.78,2.72,12,4.11,-2705.00,2767.00,14910,20241224,-49.56,7320,20250103,2.73,7780,0.00,20250102,7320,2.73,20250103,14910,-49.56,20241224,7320,2.73,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,210,2,2.84,2488588360,327663,96.02,7470,7780,7430,9620,5180,7400,7594.96,0.22,0,4974,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,707,-2.81,2.75,12,3.53,-2705.00,2767.00,14910,20241224,-48.96,7320,20250103,3.96,7780,0.00,20250102,7320,3.96,20250103,14910,-48.96,20241224,7320,3.96,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,120805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,240,2,3.24,2228666280,293589,86.04,7470,7780,7430,9620,5180,7400,7591.11,0.22,0,8958,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,710,-2.82,2.76,12,3.16,-2705.00,2767.00,14910,20241224,-48.76,7320,20250103,4.37,7780,0.00,20250102,7320,4.37,20250103,14910,-48.76,20241224,7320,4.37,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,230,2,3.11,1955458640,257817,75.55,7470,7780,7430,9620,5180,7400,7584.68,0.22,0,14798,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,709,-2.82,2.76,12,2.78,-2705.00,2767.00,14910,20241224,-48.83,7320,20250103,4.23,7780,0.00,20250102,7320,4.23,20250103,14910,-48.83,20241224,7320,4.23,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,250,2,3.38,1461798260,192999,56.56,7470,7780,7430,9620,5180,7400,7574.12,0.22,0,7934,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,710,-2.83,2.76,12,2.08,-2705.00,2767.00,14910,20241224,-48.69,7320,20250103,4.51,7780,0.00,20250102,7320,4.51,20250103,14910,-48.69,20241224,7320,4.51,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250106,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,80,2,1.08,281793850,37694,11.05,7470,7560,7430,9620,5180,7400,7475.83,0.22,0,2288,7653,7526,7423,7296,7193,7475,7245,46,2220,500,5180,10,1,9286800,695,-2.77,2.70,12,0.41,-2705.00,2767.00,14910,20241224,-49.83,7320,20250103,2.19,7780,-3.86,20250102,7320,2.19,20250103,14910,-49.83,20241224,7320,2.19,20250103,0.00,N,177900,500,46 억,,20211,N,N,0,N,00,N
|
|
20250103,160758,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7400,-40,5,-0.54,2388579160,321809,83.48,7440,7550,7320,9670,5210,7440,7422.33,0.14,0,7276,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,687,-2.74,2.67,12,3.47,-2705.00,2767.00,14910,20241224,-50.37,7320,20250103,1.09,7780,-4.88,20250102,7320,1.09,20250103,14910,-50.37,20241224,7320,1.09,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,150800,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7450,10,2,0.13,2188361070,294803,76.48,7440,7550,7320,9670,5210,7440,7423.04,0.14,0,6566,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,692,-2.75,2.69,12,3.17,-2705.00,2767.00,14910,20241224,-50.03,7320,20250103,1.78,7780,-4.24,20250102,7320,1.78,20250103,14910,-50.03,20241224,7320,1.78,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,140801,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7390,-50,5,-0.67,1803562910,243161,63.08,7440,7550,7320,9670,5210,7440,7417.01,0.14,0,1552,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,686,-2.73,2.67,12,2.62,-2705.00,2767.00,14910,20241224,-50.44,7320,20250103,0.96,7780,-5.01,20250102,7320,0.96,20250103,14910,-50.44,20241224,7320,0.96,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,130800,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7370,-70,5,-0.94,1559390850,209974,54.47,7440,7550,7330,9670,5210,7440,7426.49,0.14,0,957,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,684,-2.72,2.66,12,2.26,-2705.00,2767.00,14910,20241224,-50.57,7330,20250103,0.55,7780,-5.27,20250102,7330,0.55,20250103,14910,-50.57,20241224,7330,0.55,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,120759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7380,-60,5,-0.81,1403935550,188889,49.00,7440,7550,7330,9670,5210,7440,7432.53,0.14,0,-1153,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,685,-2.73,2.67,12,2.03,-2705.00,2767.00,14910,20241224,-50.50,7330,20250103,0.68,7780,-5.14,20250102,7330,0.68,20250103,14910,-50.50,20241224,7330,0.68,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,110800,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7400,-40,5,-0.54,1090188640,146308,37.96,7440,7550,7400,9670,5210,7440,7451.45,0.14,0,91,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,687,-2.74,2.67,12,1.58,-2705.00,2767.00,14910,20241224,-50.37,7400,20250103,0.00,7780,-4.88,20250102,7400,0.00,20250103,14910,-50.37,20241224,7400,0.00,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,100757,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7450,10,2,0.13,777265530,104147,27.02,7440,7550,7400,9670,5210,7440,7463.51,0.14,0,4722,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,692,-2.75,2.69,12,1.12,-2705.00,2767.00,14910,20241224,-50.03,7400,20250103,0.68,7780,-4.24,20250102,7400,0.68,20250103,14910,-50.03,20241224,7400,0.68,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250103,090801,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7500,60,2,0.81,177473090,23834,6.18,7440,7500,7400,9670,5210,7440,7446.64,0.14,0,-638,7913,7676,7543,7306,7173,7610,7240,46,2230,500,5200,10,1,9286800,697,-2.77,2.71,12,0.26,-2705.00,2767.00,14910,20241224,-49.70,7400,20250103,1.35,7780,-3.60,20250102,7400,1.35,20250103,14910,-49.70,20241224,7400,1.35,20250103,0.00,N,177900,500,46 억,,12926,N,N,0,N,00,N
|
|
20250102,160751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7440,-250,5,-3.25,2832511750,373082,23.32,7690,7780,7410,9990,5390,7690,7592.27,0.05,0,8036,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,691,-2.75,2.69,12,4.02,-2705.00,2767.00,14910,20241224,-50.10,7410,20250102,0.40,7780,-4.37,20250102,7410,0.40,20250102,14910,-50.10,20241224,7410,0.40,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,150753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7480,-210,5,-2.73,2434904620,319639,19.98,7690,7780,7460,9990,5390,7690,7616.75,0.05,0,5310,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,695,-2.77,2.70,12,3.44,-2705.00,2767.00,14910,20241224,-49.83,7460,20250102,0.27,7780,-3.86,20250102,7460,0.27,20250102,14910,-49.83,20241224,7460,0.27,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,140750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7510,-180,5,-2.34,2053326680,268675,16.79,7690,7780,7490,9990,5390,7690,7641.70,0.05,0,423,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,697,-2.78,2.71,12,2.89,-2705.00,2767.00,14910,20241224,-49.63,7490,20250102,0.27,7780,-3.47,20250102,7490,0.27,20250102,14910,-49.63,20241224,7490,0.27,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,130752,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7590,-100,5,-1.30,1598488540,208249,13.02,7690,7780,7540,9990,5390,7690,7675.57,0.05,0,107,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,705,-2.81,2.74,12,2.24,-2705.00,2767.00,14910,20241224,-49.09,7540,20250102,0.66,7780,-2.44,20250102,7540,0.66,20250102,14910,-49.09,20241224,7540,0.66,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,120750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7700,10,2,0.13,1244904040,161860,10.12,7690,7780,7630,9990,5390,7690,7691.27,0.05,0,2741,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,715,-2.85,2.78,12,1.74,-2705.00,2767.00,14910,20241224,-48.36,7630,20250102,0.92,7780,-1.03,20250102,7630,0.92,20250102,14910,-48.36,20241224,7630,0.92,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,110741,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7670,-20,5,-0.26,895937440,116516,7.28,7690,7780,7630,9990,5390,7690,7689.37,0.05,0,6955,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,712,-2.84,2.77,12,1.25,-2705.00,2767.00,14910,20241224,-48.56,7630,20250102,0.52,7780,-1.41,20250102,7630,0.52,20250102,14910,-48.56,20241224,7630,0.52,20250102,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,-10,5,-0.13,325974330,42323,2.65,7690,7780,7640,9990,5390,7690,7703.32,0.05,0,238,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,713,-2.84,2.78,12,0.46,-2705.00,2767.00,14910,20241224,-48.49,7630,20241227,0.66,7780,-1.29,20250102,7640,0.52,20250102,14910,-48.49,20241224,7630,0.66,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20250102,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,0,3,0.00,0,0,0.00,0,0,0,9990,5390,7690,0.00,0.05,0,0,8990,8340,8000,7350,7010,8170,7180,46,2300,500,5380,10,1,9286800,714,-2.84,2.78,12,0.00,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,0,0.00,0,0,0.00,0,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|