138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-28,5,-4.63,831374023,1427854,68.45,600,605,574,786,424,605,582.27,0.26,0,-1663,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,380,-2.29,0.59,12,2.17,-252.00,972.00,1184,20250108,-51.27,320,20241209,80.31,1184,-51.27,20250108,420,37.38,20250102,1184,-51.27,20250108,320,80.31,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,-26,5,-4.30,790744962,1357402,65.07,600,605,574,786,424,605,582.54,0.26,0,5312,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,382,-2.30,0.60,12,2.06,-252.00,972.00,1184,20250108,-51.10,320,20241209,80.94,1184,-51.10,20250108,420,37.86,20250102,1184,-51.10,20250108,320,80.94,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,140958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,581,-24,5,-3.97,700792281,1201853,57.62,600,605,574,786,424,605,583.09,0.26,0,10882,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,383,-2.31,0.60,12,1.82,-252.00,972.00,1184,20250108,-50.93,320,20241209,81.56,1184,-50.93,20250108,420,38.33,20250102,1184,-50.93,20250108,320,81.56,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,131000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,581,-24,5,-3.97,602108020,1031490,49.45,600,605,574,786,424,605,583.73,0.26,0,16712,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,383,-2.31,0.60,12,1.57,-252.00,972.00,1184,20250108,-50.93,320,20241209,81.56,1184,-50.93,20250108,420,38.33,20250102,1184,-50.93,20250108,320,81.56,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,120956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,583,-22,5,-3.64,530861098,908722,43.56,600,605,574,786,424,605,584.18,0.26,0,39899,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,384,-2.31,0.60,12,1.38,-252.00,972.00,1184,20250108,-50.76,320,20241209,82.19,1184,-50.76,20250108,420,38.81,20250102,1184,-50.76,20250108,320,82.19,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,584,-21,5,-3.47,480439755,822134,39.41,600,605,574,786,424,605,584.38,0.26,0,38604,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,385,-2.32,0.60,12,1.25,-252.00,972.00,1184,20250108,-50.68,320,20241209,82.50,1184,-50.68,20250108,420,39.05,20250102,1184,-50.68,20250108,320,82.50,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-18,5,-2.98,363318719,621414,29.79,600,605,574,786,424,605,584.66,0.26,0,16003,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,387,-2.33,0.60,12,0.94,-252.00,972.00,1184,20250108,-50.42,320,20241209,83.44,1184,-50.42,20250108,420,39.76,20250102,1184,-50.42,20250108,320,83.44,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250124,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,-2,5,-0.33,124045022,211293,10.13,600,605,575,786,424,605,587.08,0.26,0,456,655,630,610,585,565,620,575,66,181,100,410,1,1,65900664,397,-2.39,0.62,12,0.32,-252.00,972.00,1184,20250108,-49.07,320,20241209,88.44,1184,-49.07,20250108,420,43.57,20250102,1184,-49.07,20250108,320,88.44,20241209,0.03,N,208710,100,65 억,,171893,N,N,0,N,00,N
|
|
20250123,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,-21,5,-3.35,1260515236,2080361,22.57,617,635,590,813,439,626,605.91,0.37,0,-70797,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,399,-2.40,0.62,12,3.16,-252.00,972.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,-23,5,-3.67,1217903206,2009829,21.81,617,635,590,813,439,626,605.97,0.37,0,-71739,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,397,-2.39,0.62,12,3.05,-252.00,972.00,1184,20250108,-49.07,320,20241209,88.44,1184,-49.07,20250108,420,43.57,20250102,1184,-49.07,20250108,320,88.44,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,-20,5,-3.19,1132031220,1867580,20.26,617,635,590,813,439,626,606.14,0.37,0,-50748,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,399,-2.40,0.62,12,2.83,-252.00,972.00,1184,20250108,-48.82,320,20241209,89.38,1184,-48.82,20250108,420,44.29,20250102,1184,-48.82,20250108,320,89.38,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,130952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-17,5,-2.72,1027272042,1694200,18.38,617,635,590,813,439,626,606.34,0.37,0,-68499,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,401,-2.42,0.63,12,2.57,-252.00,972.00,1184,20250108,-48.56,320,20241209,90.31,1184,-48.56,20250108,420,45.00,20250102,1184,-48.56,20250108,320,90.31,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,-22,5,-3.51,976908886,1611560,17.49,617,635,590,813,439,626,606.18,0.37,0,-60618,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,398,-2.40,0.62,12,2.45,-252.00,972.00,1184,20250108,-48.99,320,20241209,88.75,1184,-48.99,20250108,420,43.81,20250102,1184,-48.99,20250108,320,88.75,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-11,5,-1.76,917998863,1514490,16.43,617,635,590,813,439,626,606.14,0.37,0,-70494,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,405,-2.44,0.63,12,2.30,-252.00,972.00,1184,20250108,-48.06,320,20241209,92.19,1184,-48.06,20250108,420,46.43,20250102,1184,-48.06,20250108,320,92.19,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-5,5,-0.80,785681299,1299712,14.10,617,635,590,813,439,626,604.50,0.37,0,-42355,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,409,-2.46,0.64,12,1.97,-252.00,972.00,1184,20250108,-47.55,320,20241209,94.06,1184,-47.55,20250108,420,47.86,20250102,1184,-47.55,20250108,320,94.06,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250123,090952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-27,5,-4.31,224424347,373633,4.05,617,617,595,813,439,626,600.62,0.37,0,-37626,754,689,645,580,536,668,559,66,187,100,420,1,1,65900664,395,-2.38,0.62,12,0.57,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.03,N,208710,100,65 억,,244175,N,N,0,N,00,N
|
|
20250122,160945,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,35,2,5.92,5835222888,9113680,497.38,650,710,601,768,414,591,640.28,0.38,0,-8692,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,413,-2.48,0.64,12,13.83,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,150946,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,37,2,6.26,5615433309,8764437,478.32,650,710,601,768,414,591,640.71,0.38,0,-35002,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,414,-2.49,0.65,12,13.30,-252.00,972.00,1184,20250108,-46.96,320,20241209,96.25,1184,-46.96,20250108,420,49.52,20250102,1184,-46.96,20250108,320,96.25,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,140944,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,34,2,5.75,4860630349,7571203,413.20,650,710,601,768,414,591,641.99,0.38,0,-51348,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,412,-2.48,0.64,12,11.49,-252.00,972.00,1184,20250108,-47.21,320,20241209,95.31,1184,-47.21,20250108,420,48.81,20250102,1184,-47.21,20250108,320,95.31,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,130946,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,33,2,5.58,3440339699,5371174,293.13,650,710,601,768,414,591,640.52,0.38,0,-176837,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,411,-2.48,0.64,12,8.15,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,120943,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,16,2,2.71,3024650947,4697317,256.35,650,710,607,768,414,591,643.91,0.38,0,-137790,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,400,-2.41,0.62,12,7.13,-252.00,972.00,1184,20250108,-48.73,320,20241209,89.69,1184,-48.73,20250108,420,44.52,20250102,1184,-48.73,20250108,320,89.69,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,110946,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,24,2,4.06,2820250272,4364201,238.18,650,710,608,768,414,591,646.22,0.38,0,-168356,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,405,-2.44,0.63,12,6.62,-252.00,972.00,1184,20250108,-48.06,320,20241209,92.19,1184,-48.06,20250108,420,46.43,20250102,1184,-48.06,20250108,320,92.19,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,100945,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,35,2,5.92,2598822527,4006495,218.65,650,710,608,768,414,591,648.65,0.38,0,-110573,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,413,-2.48,0.64,12,6.08,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250122,090947,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,48,2,8.12,1710336523,2576577,140.62,650,710,635,768,414,591,663.80,0.38,0,-107563,638,614,594,570,550,604,560,66,177,100,400,1,1,65900664,421,-2.54,0.66,12,3.91,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.03,N,208710,100,65 억,,251459,N,N,0,N,01,N
|
|
20250121,160939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-15,5,-2.48,1068052973,1806915,46.00,613,618,574,787,425,606,591.09,0.45,0,-47044,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,389,-2.35,0.61,12,2.74,-252.00,972.00,1184,20250108,-50.08,320,20241209,84.69,1184,-50.08,20250108,420,40.71,20250102,1184,-50.08,20250108,320,84.69,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,150941,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,581,-25,5,-4.13,1011603087,1711051,43.56,613,618,574,787,425,606,591.22,0.45,0,-49111,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,383,-2.31,0.60,12,2.60,-252.00,972.00,1184,20250108,-50.93,320,20241209,81.56,1184,-50.93,20250108,420,38.33,20250102,1184,-50.93,20250108,320,81.56,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,140942,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,583,-23,5,-3.80,847445148,1427213,36.33,613,618,575,787,425,606,593.78,0.45,0,-40598,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,384,-2.31,0.60,12,2.17,-252.00,972.00,1184,20250108,-50.76,320,20241209,82.19,1184,-50.76,20250108,420,38.81,20250102,1184,-50.76,20250108,320,82.19,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,130940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,585,-21,5,-3.47,779423092,1309914,33.35,613,618,575,787,425,606,595.02,0.45,0,-42821,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,386,-2.32,0.60,12,1.99,-252.00,972.00,1184,20250108,-50.59,320,20241209,82.81,1184,-50.59,20250108,420,39.29,20250102,1184,-50.59,20250108,320,82.81,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,120923,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,589,-17,5,-2.81,610230119,1018594,25.93,613,618,586,787,425,606,599.09,0.45,0,-41319,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,388,-2.34,0.61,12,1.55,-252.00,972.00,1184,20250108,-50.25,320,20241209,84.06,1184,-50.25,20250108,420,40.24,20250102,1184,-50.25,20250108,320,84.06,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,110852,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,593,-13,5,-2.15,510404059,849519,21.63,613,618,589,787,425,606,600.82,0.45,0,-40705,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,391,-2.35,0.61,12,1.29,-252.00,972.00,1184,20250108,-49.92,320,20241209,85.31,1184,-49.92,20250108,420,41.19,20250102,1184,-49.92,20250108,320,85.31,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,100847,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-11,5,-1.82,408124647,677254,17.24,613,618,593,787,425,606,602.62,0.45,0,-28934,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,392,-2.36,0.61,12,1.03,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250121,090942,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-8,5,-1.32,121714358,202650,5.16,613,615,594,787,425,606,600.61,0.45,0,10564,704,655,610,561,516,679,585,66,181,100,0,1,1,65900664,394,-2.37,0.62,12,0.31,-252.00,972.00,1184,20250108,-49.49,320,20241209,86.88,1184,-49.49,20250108,420,42.38,20250102,1184,-49.49,20250108,320,86.88,20241209,0.03,N,208710,100,65 억,,298669,N,N,0,N,02,N
|
|
20250120,160928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,6,2,1.00,2393327713,3898578,70.82,600,659,565,780,420,600,613.92,0.25,0,136625,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,399,-2.40,0.62,12,5.92,-252.00,972.00,1184,20250108,-48.82,320,20241209,89.38,1184,-48.82,20250108,420,44.29,20250102,1184,-48.82,20250108,320,89.38,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,150940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,6,2,1.00,2299105006,3743888,68.01,600,659,565,780,420,600,614.10,0.25,0,134651,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,399,-2.40,0.62,12,5.68,-252.00,972.00,1184,20250108,-48.82,320,20241209,89.38,1184,-48.82,20250108,420,44.29,20250102,1184,-48.82,20250108,320,89.38,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,140938,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,9,2,1.50,2156661766,3507334,63.72,600,659,565,780,420,600,614.90,0.25,0,102040,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,401,-2.42,0.63,12,5.32,-252.00,972.00,1184,20250108,-48.56,320,20241209,90.31,1184,-48.56,20250108,420,45.00,20250102,1184,-48.56,20250108,320,90.31,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,130938,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,18,2,3.00,2023898913,3290038,59.77,600,659,565,780,420,600,615.16,0.25,0,88525,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,407,-2.45,0.64,12,4.99,-252.00,972.00,1184,20250108,-47.80,320,20241209,93.12,1184,-47.80,20250108,420,47.14,20250102,1184,-47.80,20250108,320,93.12,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,120939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,1,2,0.17,1853983352,3012460,54.73,600,659,565,780,420,600,615.44,0.25,0,125546,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,396,-2.38,0.62,12,4.57,-252.00,972.00,1184,20250108,-49.24,320,20241209,87.81,1184,-49.24,20250108,420,43.10,20250102,1184,-49.24,20250108,320,87.81,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,110940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,41,2,6.83,1369367531,2226709,40.45,600,659,565,780,420,600,614.97,0.25,0,14208,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,422,-2.54,0.66,12,3.38,-252.00,972.00,1184,20250108,-45.86,320,20241209,100.31,1184,-45.86,20250108,420,52.62,20250102,1184,-45.86,20250108,320,100.31,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,100939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-9,5,-1.50,592245875,1000797,18.18,600,613,565,780,420,600,591.77,0.25,0,72394,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,389,-2.35,0.61,12,1.52,-252.00,972.00,1184,20250108,-50.08,320,20241209,84.69,1184,-50.08,20250108,420,40.71,20250102,1184,-50.08,20250108,320,84.69,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250120,090940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-22,5,-3.67,149836753,255688,4.65,600,603,565,780,420,600,586.01,0.25,0,-8459,759,679,637,557,515,658,536,66,180,100,0,1,1,65900664,381,-2.29,0.59,12,0.39,-252.00,972.00,1184,20250108,-51.18,320,20241209,80.62,1184,-51.18,20250108,420,37.62,20250102,1184,-51.18,20250108,320,80.62,20241209,0.03,N,208710,100,65 억,,162795,N,N,0,N,02,N
|
|
20250117,160936,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-87,5,-12.66,3506672991,5449414,30.83,698,717,595,893,481,687,643.48,0.30,0,-30339,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,395,-2.38,0.62,12,8.27,-252.00,972.00,1184,20250108,-49.32,320,20241209,87.50,1184,-49.32,20250108,420,42.86,20250102,1184,-49.32,20250108,320,87.50,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,150937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,-85,5,-12.37,3402215689,5275693,29.84,698,717,595,893,481,687,644.82,0.30,0,-3256,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,397,-2.39,0.62,12,8.01,-252.00,972.00,1184,20250108,-49.16,320,20241209,88.12,1184,-49.16,20250108,420,43.33,20250102,1184,-49.16,20250108,320,88.12,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,140940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-87,5,-12.66,3083963698,4747105,26.85,698,717,595,893,481,687,649.58,0.30,0,46009,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,395,-2.38,0.62,12,7.20,-252.00,972.00,1184,20250108,-49.32,320,20241209,87.50,1184,-49.32,20250108,420,42.86,20250102,1184,-49.32,20250108,320,87.50,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,130937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-75,5,-10.92,2652573465,4032859,22.81,698,717,600,893,481,687,657.68,0.30,0,56523,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,403,-2.43,0.63,12,6.12,-252.00,972.00,1184,20250108,-48.31,320,20241209,91.25,1184,-48.31,20250108,420,45.71,20250102,1184,-48.31,20250108,320,91.25,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,120939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-60,5,-8.73,2196157000,3285725,18.59,698,717,626,893,481,687,668.34,0.30,0,7769,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,413,-2.49,0.65,12,4.99,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,110937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-42,5,-6.11,1872077661,2773619,15.69,698,717,641,893,481,687,674.92,0.30,0,6973,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,425,-2.56,0.66,12,4.21,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,100940,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-42,5,-6.11,1641874695,2416504,13.67,698,717,641,893,481,687,679.42,0.30,0,66352,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,425,-2.56,0.66,12,3.67,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250117,090939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,25,2,3.64,534733609,766951,4.34,698,713,674,893,481,687,697.34,0.30,0,-7918,882,784,732,634,582,758,608,66,206,100,0,1,1,65900664,469,-2.83,0.73,12,1.16,-252.00,972.00,1184,20250108,-39.86,320,20241209,122.50,1184,-39.86,20250108,420,69.52,20250102,1184,-39.86,20250108,320,122.50,20241209,0.04,N,208710,100,65 억,,194451,N,N,0,N,02,N
|
|
20250116,160932,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-33,5,-4.58,13392069972,17518088,59.73,791,830,680,936,504,720,764.57,0.31,0,-26899,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,453,-2.73,0.71,12,26.58,-252.00,972.00,1184,20250108,-41.98,320,20241209,114.69,1184,-41.98,20250108,420,63.57,20250102,1184,-41.98,20250108,320,114.69,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,150845,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-26,5,-3.61,12992193781,16935565,57.74,791,830,680,936,504,720,767.23,0.31,0,-37919,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,457,-2.75,0.71,12,25.70,-252.00,972.00,1184,20250108,-41.39,320,20241209,116.88,1184,-41.39,20250108,420,65.24,20250102,1184,-41.39,20250108,320,116.88,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,140936,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,766,46,2,6.39,11373872536,14652247,49.95,791,830,731,936,504,720,776.36,0.31,0,-66251,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,505,-3.04,0.79,12,22.23,-252.00,972.00,1184,20250108,-35.30,320,20241209,139.38,1184,-35.30,20250108,420,82.38,20250102,1184,-35.30,20250108,320,139.38,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,130936,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,747,27,2,3.75,10493785373,13503623,46.04,791,830,731,936,504,720,777.23,0.31,0,-65863,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,492,-2.96,0.77,12,20.49,-252.00,972.00,1184,20250108,-36.91,320,20241209,133.44,1184,-36.91,20250108,420,77.86,20250102,1184,-36.91,20250108,320,133.44,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,120935,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,52,2,7.22,9794668666,12572540,42.86,791,830,731,936,504,720,779.18,0.31,0,-64435,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,509,-3.06,0.79,12,19.08,-252.00,972.00,1184,20250108,-34.80,320,20241209,141.25,1184,-34.80,20250108,420,83.81,20250102,1184,-34.80,20250108,320,141.25,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,110937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,28,2,3.89,7972568373,10229071,34.87,791,830,731,936,504,720,779.56,0.31,0,13359,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,493,-2.97,0.77,12,15.52,-252.00,972.00,1184,20250108,-36.82,320,20241209,133.75,1184,-36.82,20250108,420,78.10,20250102,1184,-36.82,20250108,320,133.75,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,100937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,23,2,3.19,6974512370,8891444,30.31,791,830,743,936,504,720,784.61,0.31,0,1794,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,490,-2.95,0.76,12,13.49,-252.00,972.00,1184,20250108,-37.25,320,20241209,132.19,1184,-37.25,20250108,420,76.90,20250102,1184,-37.25,20250108,320,132.19,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250116,090939,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,63,2,8.75,2998408563,3780341,12.89,791,830,772,936,504,720,793.70,0.31,0,-70554,900,809,712,621,524,855,667,66,216,100,0,1,1,65900664,516,-3.11,0.81,12,5.74,-252.00,972.00,1184,20250108,-33.87,320,20241209,144.69,1184,-33.87,20250108,420,86.43,20250102,1184,-33.87,20250108,320,144.69,20241209,0.04,N,208710,100,65 억,,203751,N,N,0,N,02,N
|
|
20250115,160934,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,81,2,12.68,21074774696,28939831,516.43,667,803,615,830,448,639,728.24,0.42,0,-61192,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,474,-2.86,0.74,12,43.91,-252.00,972.00,1184,20250108,-39.19,320,20241209,125.00,1184,-39.19,20250108,420,71.43,20250102,1184,-39.19,20250108,320,125.00,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,150935,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,111,2,17.37,19665617880,27018310,482.14,667,803,615,830,448,639,727.86,0.42,0,-121024,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,494,-2.98,0.77,12,41.00,-252.00,972.00,1184,20250108,-36.66,320,20241209,134.38,1184,-36.66,20250108,420,78.57,20250102,1184,-36.66,20250108,320,134.38,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,140928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-6,5,-0.94,5239322032,8036662,143.41,667,686,615,830,448,639,651.93,0.42,0,-115665,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,417,-2.51,0.65,12,12.20,-252.00,972.00,1184,20250108,-46.54,320,20241209,97.81,1184,-46.54,20250108,420,50.71,20250102,1184,-46.54,20250108,320,97.81,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,130937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,2,2,0.31,4852504064,7424142,132.48,667,686,615,830,448,639,653.61,0.42,0,-115044,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,422,-2.54,0.66,12,11.27,-252.00,972.00,1184,20250108,-45.86,320,20241209,100.31,1184,-45.86,20250108,420,52.62,20250102,1184,-45.86,20250108,320,100.31,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,120920,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,8,2,1.25,3435239824,5233623,93.39,667,686,615,830,448,639,656.38,0.42,0,-101542,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,426,-2.57,0.67,12,7.94,-252.00,972.00,1184,20250108,-45.35,320,20241209,102.19,1184,-45.35,20250108,420,54.05,20250102,1184,-45.35,20250108,320,102.19,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,110934,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-17,5,-2.66,3120802922,4741390,84.61,667,686,615,830,448,639,658.20,0.42,0,-106444,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,410,-2.47,0.64,12,7.19,-252.00,972.00,1184,20250108,-47.47,320,20241209,94.38,1184,-47.47,20250108,420,48.10,20250102,1184,-47.47,20250108,320,94.38,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,100933,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-13,5,-2.03,2715896590,4097682,73.12,667,686,622,830,448,639,662.79,0.42,0,-102750,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,413,-2.48,0.64,12,6.22,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250115,090937,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,12,2,1.88,856095845,1283514,22.90,667,681,641,830,448,639,666.99,0.42,0,-10929,710,674,638,602,566,692,620,66,191,100,0,1,1,65900664,429,-2.58,0.67,12,1.95,-252.00,972.00,1184,20250108,-45.02,320,20241209,103.44,1184,-45.02,20250108,420,55.00,20250102,1184,-45.02,20250108,320,103.44,20241209,0.04,N,208710,100,65 억,,276764,N,N,0,N,02,N
|
|
20250114,160916,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-1,5,-0.16,3499744802,5533468,104.01,603,674,602,832,448,640,632.46,0.28,0,92927,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,421,-2.54,0.66,12,8.40,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,150932,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-1,5,-0.16,3402743271,5381613,101.15,603,674,602,832,448,640,632.29,0.28,0,119680,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,421,-2.54,0.66,12,8.17,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,140929,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-18,5,-2.81,3202724293,5065224,95.21,603,674,602,832,448,640,632.30,0.28,0,142412,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,410,-2.47,0.64,12,7.69,-252.00,972.00,1184,20250108,-47.47,320,20241209,94.38,1184,-47.47,20250108,420,48.10,20250102,1184,-47.47,20250108,320,94.38,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,130928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-29,5,-4.53,2839761363,4480914,84.22,603,674,602,832,448,640,633.75,0.28,0,63020,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,403,-2.42,0.63,12,6.80,-252.00,972.00,1184,20250108,-48.40,320,20241209,90.94,1184,-48.40,20250108,420,45.48,20250102,1184,-48.40,20250108,320,90.94,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,120925,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-25,5,-3.91,2630241115,4138096,77.78,603,674,602,832,448,640,635.62,0.28,0,68354,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,405,-2.44,0.63,12,6.28,-252.00,972.00,1184,20250108,-48.06,320,20241209,92.19,1184,-48.06,20250108,420,46.43,20250102,1184,-48.06,20250108,320,92.19,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,110925,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-24,5,-3.75,2519306916,3957427,74.38,603,674,602,832,448,640,636.60,0.28,0,88964,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,406,-2.44,0.63,12,6.01,-252.00,972.00,1184,20250108,-47.97,320,20241209,92.50,1184,-47.97,20250108,420,46.67,20250102,1184,-47.97,20250108,320,92.50,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,100924,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-21,5,-3.28,2216330258,3464785,65.12,603,674,602,832,448,640,639.67,0.28,0,98629,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,408,-2.46,0.64,12,5.26,-252.00,972.00,1184,20250108,-47.72,320,20241209,93.44,1184,-47.72,20250108,420,47.38,20250102,1184,-47.72,20250108,320,93.44,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250114,090928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-12,5,-1.88,433319781,705949,13.27,603,629,602,832,448,640,613.81,0.28,0,132122,746,692,657,603,568,675,586,66,192,100,0,1,1,65900664,414,-2.49,0.65,12,1.07,-252.00,972.00,1184,20250108,-46.96,320,20241209,96.25,1184,-46.96,20250108,420,49.52,20250102,1184,-46.96,20250108,320,96.25,20241209,0.05,N,208710,100,65 억,,187660,N,N,0,N,02,N
|
|
20250113,160914,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-71,5,-9.99,3429889897,5165681,44.48,711,711,622,924,498,711,663.83,0.26,0,20027,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,422,-2.54,0.66,12,7.84,-252.00,972.00,1184,20250108,-45.95,320,20241209,100.00,1184,-45.95,20250108,420,52.38,20250102,1184,-45.95,20250108,320,100.00,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,150919,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-81,5,-11.39,3312315838,4981433,42.89,711,711,622,924,498,711,664.77,0.26,0,39470,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,415,-2.50,0.65,12,7.56,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,140857,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-69,5,-9.70,2963173862,4428817,38.13,711,711,639,924,498,711,668.90,0.26,0,11667,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,423,-2.55,0.66,12,6.72,-252.00,972.00,1184,20250108,-45.78,320,20241209,100.62,1184,-45.78,20250108,420,52.86,20250102,1184,-45.78,20250108,320,100.62,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,130906,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,-64,5,-9.00,2744274469,4087959,35.20,711,711,640,924,498,711,671.14,0.26,0,6941,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,426,-2.57,0.67,12,6.20,-252.00,972.00,1184,20250108,-45.35,320,20241209,102.19,1184,-45.35,20250108,420,54.05,20250102,1184,-45.35,20250108,320,102.19,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,120909,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-66,5,-9.28,2461766010,3648172,31.41,711,711,642,924,498,711,674.62,0.26,0,35974,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,425,-2.56,0.66,12,5.54,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,110907,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-53,5,-7.45,2072028452,3049365,26.25,711,711,655,924,498,711,679.31,0.26,0,71379,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,434,-2.61,0.68,12,4.63,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,100907,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-32,5,-4.50,1731250917,2538297,21.85,711,711,660,924,498,711,681.85,0.26,0,85970,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,447,-2.69,0.70,12,3.85,-252.00,972.00,1184,20250108,-42.65,320,20241209,112.19,1184,-42.65,20250108,420,61.67,20250102,1184,-42.65,20250108,320,112.19,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250113,090912,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-37,5,-5.20,616310938,889814,7.66,711,711,674,924,498,711,692.26,0.26,0,56254,842,776,740,674,638,758,656,66,213,100,0,1,1,65900664,444,-2.67,0.69,12,1.35,-252.00,972.00,1184,20250108,-43.07,320,20241209,110.63,1184,-43.07,20250108,420,60.48,20250102,1184,-43.07,20250108,320,110.63,20241209,0.09,N,208710,100,65 억,,170333,N,N,0,N,02,N
|
|
20250110,160848,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-67,5,-8.61,8531755807,11513986,49.23,798,806,704,1011,545,778,741.09,0.26,0,-9126,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,469,-2.82,0.73,12,17.47,-252.00,972.00,1184,20250108,-39.95,320,20241209,122.19,1184,-39.95,20250108,420,69.29,20250102,1184,-39.95,20250108,320,122.19,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,150857,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,-71,5,-9.13,8245726373,11111767,47.51,798,806,706,1011,545,778,742.07,0.26,0,12627,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,466,-2.81,0.73,12,16.86,-252.00,972.00,1184,20250108,-40.29,320,20241209,120.94,1184,-40.29,20250108,420,68.33,20250102,1184,-40.29,20250108,320,120.94,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,140903,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,-47,5,-6.04,7353212419,9863697,42.17,798,806,717,1011,545,778,745.48,0.26,0,2975,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,482,-2.90,0.75,12,14.97,-252.00,972.00,1184,20250108,-38.26,320,20241209,128.44,1184,-38.26,20250108,420,74.05,20250102,1184,-38.26,20250108,320,128.44,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,130902,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-52,5,-6.68,6711640121,8980853,38.40,798,806,718,1011,545,778,747.33,0.26,0,-10943,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,478,-2.88,0.75,12,13.63,-252.00,972.00,1184,20250108,-38.68,320,20241209,126.87,1184,-38.68,20250108,420,72.86,20250102,1184,-38.68,20250108,320,126.87,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,120903,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-53,5,-6.81,6011175730,8013403,34.26,798,806,719,1011,545,778,750.14,0.26,0,-11967,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,478,-2.88,0.75,12,12.16,-252.00,972.00,1184,20250108,-38.77,320,20241209,126.56,1184,-38.77,20250108,420,72.62,20250102,1184,-38.77,20250108,320,126.56,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,110902,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-40,5,-5.14,5044733496,6690303,28.60,798,806,720,1011,545,778,754.04,0.26,0,76604,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,486,-2.93,0.76,12,10.15,-252.00,972.00,1184,20250108,-37.67,320,20241209,130.62,1184,-37.67,20250108,420,75.71,20250102,1184,-37.67,20250108,320,130.62,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,100859,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,756,-22,5,-2.83,3868341242,5091302,21.77,798,806,720,1011,545,778,759.79,0.26,0,116462,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,498,-3.00,0.78,12,7.73,-252.00,972.00,1184,20250108,-36.15,320,20241209,136.25,1184,-36.15,20250108,420,80.00,20250102,1184,-36.15,20250108,320,136.25,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250110,090904,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,784,6,2,0.77,1284508545,1617345,6.91,798,806,772,1011,545,778,794.21,0.26,0,-7955,942,860,816,734,690,838,712,66,233,100,0,1,1,65900664,517,-3.11,0.81,12,2.45,-252.00,972.00,1184,20250108,-33.78,320,20241209,145.00,1184,-33.78,20250108,420,86.67,20250102,1184,-33.78,20250108,320,145.00,20241209,0.13,N,208710,100,65 억,,173413,N,N,0,N,02,N
|
|
20250109,160854,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,-162,5,-17.23,19377047131,23141466,30.55,805,898,772,1222,658,940,837.36,0.37,0,-62277,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,513,-3.09,0.80,12,35.12,-252.00,972.00,1184,20250108,-34.29,320,20241209,143.12,1184,-34.29,20250108,420,85.24,20250102,1184,-34.29,20250108,320,143.12,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,150849,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,789,-151,5,-16.06,18693453465,22265523,29.39,805,898,782,1222,658,940,839.55,0.37,0,-80872,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,520,-3.13,0.81,12,33.79,-252.00,972.00,1184,20250108,-33.36,320,20241209,146.56,1184,-33.36,20250108,420,87.86,20250102,1184,-33.36,20250108,320,146.56,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,140857,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-130,5,-13.83,17215382903,20404349,26.93,805,898,797,1222,658,940,843.69,0.37,0,-78837,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,534,-3.21,0.83,12,30.96,-252.00,972.00,1184,20250108,-31.59,320,20241209,153.12,1184,-31.59,20250108,420,92.86,20250102,1184,-31.59,20250108,320,153.12,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,130856,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,837,-103,5,-10.96,16327783090,19321018,25.50,805,898,797,1222,658,940,845.06,0.37,0,-81105,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,552,-3.32,0.86,12,29.32,-252.00,972.00,1184,20250108,-29.31,320,20241209,161.56,1184,-29.31,20250108,420,99.29,20250102,1184,-29.31,20250108,320,161.56,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,120856,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,832,-108,5,-11.49,15524968129,18357459,24.23,805,898,797,1222,658,940,845.68,0.37,0,-76958,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,548,-3.30,0.86,12,27.86,-252.00,972.00,1184,20250108,-29.73,320,20241209,160.00,1184,-29.73,20250108,420,98.10,20250102,1184,-29.73,20250108,320,160.00,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,110901,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,-87,5,-9.26,13684397557,16137158,21.30,805,898,797,1222,658,940,847.98,0.37,0,-81980,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,562,-3.38,0.88,12,24.49,-252.00,972.00,1184,20250108,-27.96,320,20241209,166.56,1184,-27.96,20250108,420,103.10,20250102,1184,-27.96,20250108,320,166.56,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,100858,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,861,-79,5,-8.40,8437734685,10082472,13.31,805,896,797,1222,658,940,836.83,0.37,0,-61227,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,567,-3.42,0.89,12,15.30,-252.00,972.00,1184,20250108,-27.28,320,20241209,169.06,1184,-27.28,20250108,420,105.00,20250102,1184,-27.28,20250108,320,169.06,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250109,090902,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,-81,5,-8.62,2689097342,3290335,4.34,805,873,797,1222,658,940,817.13,0.37,0,-67137,1290,1115,1009,834,728,1062,781,66,282,100,0,1,1,65900664,566,-3.41,0.88,12,4.99,-252.00,972.00,1184,20250108,-27.45,320,20241209,168.44,1184,-27.45,20250108,420,104.52,20250102,1184,-27.45,20250108,320,168.44,20241209,0.15,N,208710,100,65 억,,241830,N,N,0,N,02,N
|
|
20250108,160850,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,940,8,2,0.86,78953493792,75276318,296.10,1038,1184,903,1211,653,932,1048.91,0.45,0,-58865,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,619,-3.73,0.97,12,114.23,-252.00,972.00,1184,20250108,-20.61,320,20241209,193.75,1184,-20.61,20250108,420,123.81,20250102,1184,-20.61,20250108,320,193.75,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,150853,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,994,62,2,6.65,76418491013,72650670,285.77,1038,1184,903,1211,653,932,1051.86,0.45,0,-145914,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,655,-3.94,1.02,12,110.24,-252.00,972.00,1184,20250108,-16.05,320,20241209,210.62,1184,-16.05,20250108,420,136.67,20250102,1184,-16.05,20250108,320,210.62,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,140856,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1010,78,2,8.37,51604000506,49469755,194.59,1038,1184,903,1211,653,932,1043.15,0.45,0,-136721,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,666,-4.01,1.04,12,75.07,-252.00,972.00,1184,20250108,-14.70,320,20241209,215.62,1184,-14.70,20250108,420,140.48,20250102,1184,-14.70,20250108,320,215.62,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,130854,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,941,9,2,0.97,47466767805,45150182,177.60,1038,1184,903,1211,653,932,1051.31,0.45,0,-71540,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,620,-3.73,0.97,12,68.51,-252.00,972.00,1184,20250108,-20.52,320,20241209,194.06,1184,-20.52,20250108,420,124.05,20250102,1184,-20.52,20250108,320,194.06,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,120851,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,973,41,2,4.40,41377164374,38736561,152.37,1038,1184,924,1211,653,932,1068.17,0.45,0,31490,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,641,-3.86,1.00,12,58.78,-252.00,972.00,1184,20250108,-17.82,320,20241209,204.06,1184,-17.82,20250108,420,131.67,20250102,1184,-17.82,20250108,320,204.06,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,110852,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1010,78,2,8.37,34134295102,31225286,122.82,1038,1184,990,1211,653,932,1093.17,0.45,0,-60500,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,666,-4.01,1.04,12,47.38,-252.00,972.00,1184,20250108,-14.70,320,20241209,215.62,1184,-14.70,20250108,420,140.48,20250102,1184,-14.70,20250108,320,215.62,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,100853,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1106,174,2,18.67,25465945529,22935649,90.22,1038,1184,1030,1211,653,932,1110.33,0.45,0,-12594,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,729,-4.39,1.14,12,34.80,-252.00,972.00,1184,20250108,-6.59,320,20241209,245.62,1184,-6.59,20250108,420,163.33,20250102,1184,-6.59,20250108,320,245.62,20241209,0.21,N,208710,100,65 억,,297629,N,N,0,N,02,N
|
|
20250108,090854,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1141,209,2,22.42,9850243412,9034158,35.54,1038,1141,1030,1211,653,932,1090.36,0.45,0,48578,1051,991,872,812,693,1021,842,66,279,100,0,1,1,65900664,752,-4.53,1.17,12,13.71,-252.00,972.00,1141,20250108,0.00,320,20241209,256.56,1141,0.00,20250108,420,171.67,20250102,1141,0.00,20250108,320,256.56,20241209,0.21,N,208710,100,65 억,,297629,Y,N,0,N,02,N
|
|
20250107,160845,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,21652127032,25420393,292.54,760,932,753,932,502,717,851.76,0.38,0,37421,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,38.57,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,150847,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,21647066272,25414963,292.48,760,932,753,932,502,717,851.74,0.38,0,37421,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,38.57,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,140845,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,21608366836,25373440,292.00,760,932,753,932,502,717,851.61,0.38,0,37421,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,38.50,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,130846,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,21576554880,25339307,291.61,760,932,753,932,502,717,851.51,0.38,0,37421,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,38.45,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,120846,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,21462534000,25216967,290.20,760,932,753,932,502,717,851.11,0.38,0,37446,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,38.27,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,110842,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,932,215,1,29.99,19557564372,23168259,266.63,760,932,753,932,502,717,844.15,0.38,0,71296,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,614,-3.70,0.96,12,35.16,-252.00,972.00,932,20250107,0.00,320,20241209,191.25,932,0.00,20250107,420,121.90,20250102,932,0.00,20250107,320,191.25,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,100848,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,93,2,12.97,13118381873,15837565,182.26,760,910,753,932,502,717,828.31,0.38,0,-9947,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,534,-3.21,0.83,12,24.03,-252.00,972.00,920,20240221,-11.96,320,20241209,153.12,910,-10.99,20250107,420,92.86,20250102,920,-11.96,20240221,320,153.12,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250107,090850,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,850,133,2,18.55,6714462852,8007251,92.15,760,910,753,932,502,717,838.55,0.38,0,-57481,795,756,678,639,561,775,658,66,215,100,480,1,1,65900664,560,-3.37,0.87,12,12.15,-252.00,972.00,920,20240221,-7.61,320,20241209,165.62,910,-6.59,20250107,420,102.38,20250102,920,-7.61,20240221,320,165.62,20241209,0.37,N,208710,100,65 억,,248623,N,N,0,N,01,N
|
|
20250106,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,6003186473,8682622,118.72,607,717,600,717,387,552,691.40,0.38,0,-8468,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.18,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,6001296461,8679986,118.68,607,717,600,717,387,552,691.39,0.38,0,-8468,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.17,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,5996960762,8673939,118.60,607,717,600,717,387,552,691.38,0.38,0,-8468,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.16,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,130829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,5977664141,8647026,118.23,607,717,600,717,387,552,691.30,0.38,0,-8468,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.12,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,5957671313,8619142,117.85,607,717,600,717,387,552,691.21,0.38,0,-8468,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.08,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,5945165399,8601700,117.61,607,717,600,717,387,552,691.16,0.38,0,-8435,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,13.05,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,165,1,29.89,5890730759,8525780,116.58,607,717,600,717,387,552,690.93,0.38,0,-8435,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,473,-2.85,0.74,12,12.94,-252.00,972.00,920,20240221,-22.07,320,20241209,124.06,717,0.00,20250106,420,70.71,20250102,920,-22.07,20240221,320,124.06,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250106,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,142,2,25.72,4094326618,6003074,82.08,607,717,600,717,387,552,682.04,0.38,0,30613,637,594,509,466,381,616,488,66,165,100,370,1,1,65900664,457,-2.75,0.71,12,9.11,-252.00,972.00,920,20240221,-24.57,320,20241209,116.88,717,-3.21,20250106,420,65.24,20250102,920,-24.57,20240221,320,116.88,20241209,0.37,N,208710,100,65 억,,251804,N,N,0,N,00,N
|
|
20250103,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,127,1,29.88,3823844785,7298264,1604.77,428,552,424,552,298,425,523.82,0.20,0,117128,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,364,-2.19,0.57,12,11.07,-252.00,972.00,920,20240221,-40.00,320,20241209,72.50,552,0.00,20250103,420,31.43,20250102,920,-40.00,20240221,320,72.50,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,121,2,28.47,3635954112,6957027,1529.73,428,552,424,552,298,425,522.63,0.20,0,115009,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,360,-2.17,0.56,12,10.56,-252.00,972.00,920,20240221,-40.65,320,20241209,70.62,552,-1.09,20250103,420,30.00,20250102,920,-40.65,20240221,320,70.62,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,123,2,28.94,2722168078,5300352,1165.46,428,552,424,552,298,425,513.58,0.20,0,97784,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,361,-2.17,0.56,12,8.04,-252.00,972.00,920,20240221,-40.43,320,20241209,71.25,552,-0.72,20250103,420,30.48,20250102,920,-40.43,20240221,320,71.25,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,35,2,8.24,261670620,585607,128.77,428,463,424,552,298,425,446.84,0.20,0,64639,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,303,-1.83,0.47,12,0.89,-252.00,972.00,920,20240221,-50.00,320,20241209,43.75,463,-0.65,20250103,420,9.52,20250102,920,-50.00,20240221,320,43.75,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,26,2,6.12,191102678,431396,94.86,428,455,424,552,298,425,442.99,0.20,0,58833,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,297,-1.79,0.46,12,0.65,-252.00,972.00,920,20240221,-50.98,320,20241209,40.94,455,-0.88,20250103,420,7.38,20250102,920,-50.98,20240221,320,40.94,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,24,2,5.65,169777693,383809,84.39,428,455,424,552,298,425,442.35,0.20,0,56761,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,296,-1.78,0.46,12,0.58,-252.00,972.00,920,20240221,-51.20,320,20241209,40.31,455,-1.32,20250103,420,6.90,20250102,920,-51.20,20240221,320,40.31,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,438,13,2,3.06,96208217,219512,48.27,428,451,424,552,298,425,438.28,0.20,0,26248,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,289,-1.74,0.45,12,0.33,-252.00,972.00,920,20240221,-52.39,320,20241209,36.88,451,-2.88,20250103,420,4.29,20250102,920,-52.39,20240221,320,36.88,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250103,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,429,4,2,0.94,11961766,27979,6.15,428,430,424,552,298,425,427.53,0.20,0,3728,461,442,431,412,401,437,407,66,127,100,280,1,1,65900664,283,-1.70,0.44,12,0.04,-252.00,972.00,920,20240221,-53.37,320,20241209,34.06,450,-4.67,20250102,420,2.14,20250102,920,-53.37,20240221,320,34.06,20241209,0.35,N,208710,100,65 억,,132986,N,N,0,N,00,N
|
|
20250102,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,425,-10,5,-2.30,188282721,437764,93.75,445,450,420,565,305,435,430.10,0.21,0,-4228,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,280,-1.69,0.44,12,0.66,-252.00,972.00,920,20240221,-53.80,320,20241209,32.81,450,-5.56,20250102,420,1.19,20250102,920,-53.80,20240221,320,32.81,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,430,-5,5,-1.15,183416386,426346,91.31,445,450,420,565,305,435,430.21,0.21,0,-1194,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,283,-1.71,0.44,12,0.65,-252.00,972.00,920,20240221,-53.26,320,20241209,34.38,450,-4.44,20250102,420,2.38,20250102,920,-53.26,20240221,320,34.38,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,422,-13,5,-2.99,157388005,364876,78.14,445,450,421,565,305,435,431.35,0.21,0,-2537,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,278,-1.67,0.43,12,0.55,-252.00,972.00,920,20240221,-54.13,320,20241209,31.88,450,-6.22,20250102,421,0.24,20250102,920,-54.13,20240221,320,31.88,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,130819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,426,-9,5,-2.07,122539873,283248,60.66,445,450,421,565,305,435,432.62,0.21,0,2097,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,281,-1.69,0.44,12,0.43,-252.00,972.00,920,20240221,-53.70,320,20241209,33.12,450,-5.33,20250102,421,1.19,20250102,920,-53.70,20240221,320,33.12,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,429,-6,5,-1.38,83370733,191333,40.98,445,450,428,565,305,435,435.74,0.21,0,5387,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,283,-1.70,0.44,12,0.29,-252.00,972.00,920,20240221,-53.37,320,20241209,34.06,450,-4.67,20250102,428,0.23,20250102,920,-53.37,20240221,320,34.06,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,430,-5,5,-1.15,68231864,156089,33.43,445,450,428,565,305,435,437.13,0.21,0,-2807,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,283,-1.71,0.44,12,0.24,-252.00,972.00,920,20240221,-53.26,320,20241209,34.38,450,-4.44,20250102,428,0.47,20250102,920,-53.26,20240221,320,34.38,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,444,9,2,2.07,14844736,33520,7.18,445,450,438,565,305,435,442.86,0.21,0,523,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,293,-1.76,0.46,12,0.05,-252.00,972.00,920,20240221,-51.74,320,20241209,38.75,450,-1.33,20250102,438,1.37,20250102,920,-51.74,20240221,320,38.75,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|
|
20250102,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,435,0,3,0.00,0,0,0.00,0,0,0,565,305,435,0.00,0.21,0,0,463,449,432,418,401,456,425,66,130,100,290,1,1,65900664,287,-1.73,0.45,12,0.00,-252.00,972.00,920,20240221,-52.72,320,20241209,35.94,0,0.00,0,0,0.00,0,920,-52.72,20240221,320,35.94,20241209,0.39,N,208710,100,65 억,,137214,N,N,0,N,00,N
|