154 lines
62 KiB
CSV
154 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-14,5,-2.22,251297349,405200,141.52,625,634,615,819,441,630,620.18,0.27,0,-8739,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,406,-2.44,0.63,12,0.61,-252.00,972.00,1184,20250108,-47.97,320,20241209,92.50,1184,-47.97,20250108,420,46.67,20250102,1184,-47.97,20250108,320,92.50,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-10,5,-1.59,237590537,382956,133.75,625,634,615,819,441,630,620.41,0.27,0,-12543,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.58,-252.00,972.00,1184,20250108,-47.64,320,20241209,93.75,1184,-47.64,20250108,420,47.62,20250102,1184,-47.64,20250108,320,93.75,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-4,5,-0.63,211950726,341695,119.34,625,634,615,819,441,630,620.29,0.27,0,-16970,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,413,-2.48,0.64,12,0.52,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,131024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-9,5,-1.43,186025139,300236,104.86,625,634,615,819,441,630,619.60,0.27,0,-12006,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.46,-252.00,972.00,1184,20250108,-47.55,320,20241209,94.06,1184,-47.55,20250108,420,47.86,20250102,1184,-47.55,20250108,320,94.06,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-8,5,-1.27,148949605,240353,83.95,625,634,615,819,441,630,619.71,0.27,0,-8758,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,410,-2.47,0.64,12,0.36,-252.00,972.00,1184,20250108,-47.47,320,20241209,94.38,1184,-47.47,20250108,420,48.10,20250102,1184,-47.47,20250108,320,94.38,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-10,5,-1.59,93155035,149992,52.39,625,634,615,819,441,630,621.07,0.27,0,-3515,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,409,-2.46,0.64,12,0.23,-252.00,972.00,1184,20250108,-47.64,320,20241209,93.75,1184,-47.64,20250108,420,47.62,20250102,1184,-47.64,20250108,320,93.75,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-5,5,-0.79,81216790,130770,45.67,625,634,615,819,441,630,621.07,0.27,0,-7461,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,412,-2.48,0.64,12,0.20,-252.00,972.00,1184,20250108,-47.21,320,20241209,95.31,1184,-47.21,20250108,420,48.81,20250102,1184,-47.21,20250108,320,95.31,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250228,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-15,5,-2.38,31915747,51430,17.96,625,634,615,819,441,630,620.57,0.27,0,-11778,640,635,630,625,620,635,625,66,189,100,420,1,1,65900664,405,-2.44,0.63,12,0.08,-252.00,972.00,1184,20250108,-48.06,320,20241209,92.19,1184,-48.06,20250108,420,46.43,20250102,1184,-48.06,20250108,320,92.19,20241209,0.75,N,208710,100,65 억,,177249,N,N,0,N,00,N
|
|
20250227,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,177204176,282268,74.17,630,635,625,819,441,630,627.79,0.24,0,22240,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.43,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,163558332,260590,68.47,630,635,625,819,441,630,627.65,0.24,0,23879,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.40,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-3,5,-0.48,111435030,177656,46.68,630,635,625,819,441,630,627.25,0.24,0,10582,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,413,-2.49,0.65,12,0.27,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-2,5,-0.32,99746908,159010,41.78,630,635,625,819,441,630,627.30,0.24,0,15975,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,414,-2.49,0.65,12,0.24,-252.00,972.00,1184,20250108,-46.96,320,20241209,96.25,1184,-46.96,20250108,420,49.52,20250102,1184,-46.96,20250108,320,96.25,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,121011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-1,5,-0.16,72496285,115549,30.36,630,635,626,819,441,630,627.41,0.24,0,23573,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.18,-252.00,972.00,1184,20250108,-46.88,320,20241209,96.56,1184,-46.88,20250108,420,49.76,20250102,1184,-46.88,20250108,320,96.56,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-1,5,-0.16,63966227,101940,26.79,630,635,626,819,441,630,627.49,0.24,0,23850,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.15,-252.00,972.00,1184,20250108,-46.88,320,20241209,96.56,1184,-46.88,20250108,420,49.76,20250102,1184,-46.88,20250108,320,96.56,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,101045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,1,2,0.16,41515378,66155,17.38,630,635,626,819,441,630,627.55,0.24,0,13769,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,416,-2.50,0.65,12,0.10,-252.00,972.00,1184,20250108,-46.71,320,20241209,97.19,1184,-46.71,20250108,420,50.24,20250102,1184,-46.71,20250108,320,97.19,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250227,091053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,6977046,11095,2.92,630,635,626,819,441,630,628.85,0.24,0,3819,648,639,630,621,612,643,625,66,189,100,420,1,1,65900664,415,-2.50,0.65,12,0.02,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,155009,N,N,0,N,00,N
|
|
20250226,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,3,2,0.48,237916533,379918,46.98,629,639,621,815,439,627,626.23,0.24,0,-2261,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,415,-2.50,0.65,12,0.58,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,0,3,0.00,221750632,354244,43.80,629,639,621,815,439,627,625.98,0.24,0,-5855,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,413,-2.49,0.65,12,0.54,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,-3,5,-0.48,183014396,292285,36.14,629,639,621,815,439,627,626.15,0.24,0,-11115,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,411,-2.48,0.64,12,0.44,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,131013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-4,5,-0.64,147135408,234859,29.04,629,639,621,815,439,627,626.48,0.24,0,-5561,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,411,-2.47,0.64,12,0.36,-252.00,972.00,1184,20250108,-47.38,320,20241209,94.69,1184,-47.38,20250108,420,48.33,20250102,1184,-47.38,20250108,320,94.69,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-1,5,-0.16,132357748,211187,26.11,629,639,621,815,439,627,626.73,0.24,0,-3459,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,413,-2.48,0.64,12,0.32,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,111012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,3,2,0.48,111872210,178482,22.07,629,639,621,815,439,627,626.80,0.24,0,6570,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,415,-2.50,0.65,12,0.27,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,101010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,0,3,0.00,80840068,129236,15.98,629,634,621,815,439,627,625.52,0.24,0,6392,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,413,-2.49,0.65,12,0.20,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250226,091020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,3,2,0.48,13070511,20793,2.57,629,634,626,815,439,627,628.60,0.24,0,4975,674,650,635,611,596,643,604,66,188,100,420,1,1,65900664,415,-2.50,0.65,12,0.03,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.72,N,208710,100,65 억,,157429,N,N,0,N,00,N
|
|
20250225,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-7,5,-1.10,511163968,802442,74.28,632,659,620,824,444,634,637.02,0.25,0,-7366,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,413,-2.49,0.65,12,1.22,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-7,5,-1.10,496620612,779236,72.13,632,659,620,824,444,634,637.32,0.25,0,-8283,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,413,-2.49,0.65,12,1.18,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-4,5,-0.63,437452114,684989,63.41,632,659,620,824,444,634,638.63,0.25,0,-35121,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,415,-2.50,0.65,12,1.04,-252.00,972.00,1184,20250108,-46.79,320,20241209,96.88,1184,-46.79,20250108,420,50.00,20250102,1184,-46.79,20250108,320,96.88,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,131010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,1,2,0.16,370325068,578462,53.55,632,659,620,824,444,634,640.19,0.25,0,-42646,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,418,-2.52,0.65,12,0.88,-252.00,972.00,1184,20250108,-46.37,320,20241209,98.44,1184,-46.37,20250108,420,51.19,20250102,1184,-46.37,20250108,320,98.44,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,121007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,5,2,0.79,336193413,524888,48.59,632,659,620,824,444,634,640.51,0.25,0,-40600,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,421,-2.54,0.66,12,0.80,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,111005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,3,2,0.47,293732759,458204,42.41,632,659,620,824,444,634,641.05,0.25,0,-32522,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,420,-2.53,0.66,12,0.70,-252.00,972.00,1184,20250108,-46.20,320,20241209,99.06,1184,-46.20,20250108,420,51.67,20250102,1184,-46.20,20250108,320,99.06,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,101003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,1,2,0.16,241832916,376743,34.87,632,659,620,824,444,634,641.90,0.25,0,-32123,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,418,-2.52,0.65,12,0.57,-252.00,972.00,1184,20250108,-46.37,320,20241209,98.44,1184,-46.37,20250108,420,51.19,20250102,1184,-46.37,20250108,320,98.44,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250225,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-7,5,-1.10,26461372,42337,3.92,632,637,620,824,444,634,625.02,0.25,0,-7061,669,651,642,624,615,647,620,66,190,100,430,1,1,65900664,413,-2.49,0.65,12,0.06,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.71,N,208710,100,65 억,,165300,N,N,0,N,00,N
|
|
20250224,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-31,5,-4.66,685131079,1070598,198.58,660,660,633,864,466,665,639.94,0.19,0,39693,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,418,-2.52,0.65,12,1.62,-252.00,972.00,1184,20250108,-46.45,320,20241209,98.12,1184,-46.45,20250108,420,50.95,20250102,1184,-46.45,20250108,320,98.12,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-27,5,-4.06,668988180,1045166,193.87,660,660,633,864,466,665,640.07,0.19,0,40737,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,420,-2.53,0.66,12,1.59,-252.00,972.00,1184,20250108,-46.11,320,20241209,99.38,1184,-46.11,20250108,420,51.90,20250102,1184,-46.11,20250108,320,99.38,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-25,5,-3.76,615775183,961339,178.32,660,660,633,864,466,665,640.52,0.19,0,52727,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,422,-2.54,0.66,12,1.46,-252.00,972.00,1184,20250108,-45.95,320,20241209,100.00,1184,-45.95,20250108,420,52.38,20250102,1184,-45.95,20250108,320,100.00,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,130958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-26,5,-3.91,513816345,801182,148.61,660,660,633,864,466,665,641.31,0.19,0,70133,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,421,-2.54,0.66,12,1.22,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,120954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-20,5,-3.01,492595836,767947,142.45,660,660,633,864,466,665,641.43,0.19,0,73353,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,425,-2.56,0.66,12,1.17,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,110952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-27,5,-4.06,458344449,714435,132.52,660,660,633,864,466,665,641.53,0.19,0,74500,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,420,-2.53,0.66,12,1.08,-252.00,972.00,1184,20250108,-46.11,320,20241209,99.38,1184,-46.11,20250108,420,51.90,20250102,1184,-46.11,20250108,320,99.38,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-29,5,-4.36,408056268,635352,117.85,660,660,634,864,466,665,642.23,0.19,0,77193,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,419,-2.52,0.65,12,0.96,-252.00,972.00,1184,20250108,-46.28,320,20241209,98.75,1184,-46.28,20250108,420,51.43,20250102,1184,-46.28,20250108,320,98.75,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250224,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,-16,5,-2.41,97381549,149800,27.79,660,660,643,864,466,665,650.02,0.19,0,-6058,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,428,-2.58,0.67,12,0.23,-252.00,972.00,1184,20250108,-45.19,320,20241209,102.81,1184,-45.19,20250108,420,54.52,20250102,1184,-45.19,20250108,320,102.81,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N
|
|
20250221,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,3,2,0.45,351217249,532176,22.13,671,675,655,860,464,662,659.96,0.14,0,31919,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,438,-2.64,0.68,12,0.81,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-1,5,-0.15,340141425,515498,21.44,671,675,655,860,464,662,659.83,0.14,0,31637,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,436,-2.62,0.68,12,0.78,-252.00,972.00,1184,20250108,-44.17,320,20241209,106.56,1184,-44.17,20250108,420,57.38,20250102,1184,-44.17,20250108,320,106.56,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-4,5,-0.60,283898032,430506,17.90,671,675,655,860,464,662,659.45,0.14,0,41485,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,434,-2.61,0.68,12,0.65,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,130952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-2,5,-0.30,249878160,379004,15.76,671,675,655,860,464,662,659.30,0.14,0,48861,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,435,-2.62,0.68,12,0.58,-252.00,972.00,1184,20250108,-44.26,320,20241209,106.25,1184,-44.26,20250108,420,57.14,20250102,1184,-44.26,20250108,320,106.25,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-5,5,-0.76,208724369,316396,13.16,671,675,655,860,464,662,659.69,0.14,0,44753,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,433,-2.61,0.68,12,0.48,-252.00,972.00,1184,20250108,-44.51,320,20241209,105.31,1184,-44.51,20250108,420,56.43,20250102,1184,-44.51,20250108,320,105.31,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,110949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-2,5,-0.30,185623494,281276,11.70,671,675,655,860,464,662,659.93,0.14,0,42409,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,435,-2.62,0.68,12,0.43,-252.00,972.00,1184,20250108,-44.26,320,20241209,106.25,1184,-44.26,20250108,420,57.14,20250102,1184,-44.26,20250108,320,106.25,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-3,5,-0.45,160794718,243626,10.13,671,675,655,860,464,662,660.01,0.14,0,35855,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,434,-2.62,0.68,12,0.37,-252.00,972.00,1184,20250108,-44.34,320,20241209,105.94,1184,-44.34,20250108,420,56.90,20250102,1184,-44.34,20250108,320,105.94,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250221,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,1,2,0.15,47450321,71434,2.97,671,675,660,860,464,662,664.25,0.14,0,5704,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,437,-2.63,0.68,12,0.11,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
|
|
20250220,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-6,5,-0.90,1656289777,2397552,228.90,699,727,660,868,468,668,690.85,0.40,0,-172304,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,436,-2.63,0.68,12,3.64,-252.00,972.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-1,5,-0.15,1623126870,2347506,224.12,699,727,660,868,468,668,691.43,0.40,0,-163364,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,440,-2.65,0.69,12,3.56,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,1530935091,2209180,210.92,699,727,660,868,468,668,692.99,0.40,0,-143265,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,437,-2.63,0.68,12,3.35,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,130946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,1475560244,2125520,202.93,699,727,660,868,468,668,694.21,0.40,0,-142860,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,437,-2.63,0.68,12,3.23,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,120948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,2,2,0.30,1426288507,2051417,195.85,699,727,660,868,468,668,695.27,0.40,0,-150386,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,442,-2.66,0.69,12,3.11,-252.00,972.00,1184,20250108,-43.41,320,20241209,109.38,1184,-43.41,20250108,420,59.52,20250102,1184,-43.41,20250108,320,109.38,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,6,2,0.90,1339575328,1921747,183.47,699,727,670,868,468,668,697.06,0.40,0,-151339,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,444,-2.67,0.69,12,2.92,-252.00,972.00,1184,20250108,-43.07,320,20241209,110.63,1184,-43.07,20250108,420,60.48,20250102,1184,-43.07,20250108,320,110.63,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,12,2,1.80,1196757047,1709718,163.23,699,727,674,868,468,668,699.97,0.40,0,-167114,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,448,-2.70,0.70,12,2.59,-252.00,972.00,1184,20250108,-42.57,320,20241209,112.50,1184,-42.57,20250108,420,61.90,20250102,1184,-42.57,20250108,320,112.50,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250220,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,32,2,4.79,808100015,1145895,109.40,699,727,689,868,468,668,705.21,0.40,0,-95480,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,461,-2.78,0.72,12,1.74,-252.00,972.00,1184,20250108,-40.88,320,20241209,118.75,1184,-40.88,20250108,420,66.67,20250102,1184,-40.88,20250108,320,118.75,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
|
|
20250219,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,3,2,0.45,683054621,1034025,90.98,667,672,645,864,466,665,660.56,0.48,0,-47973,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,440,-2.65,0.69,12,1.57,-252.00,972.00,1184,20250108,-43.58,320,20241209,108.75,1184,-43.58,20250108,420,59.05,20250102,1184,-43.58,20250108,320,108.75,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,2,2,0.30,651530295,986588,86.81,667,672,645,864,466,665,660.37,0.48,0,-36332,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,440,-2.65,0.69,12,1.50,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,530736298,805307,70.86,667,672,645,864,466,665,659.02,0.48,0,4421,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,438,-2.64,0.68,12,1.22,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,130944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-6,5,-0.90,471597437,716363,63.03,667,672,645,864,466,665,658.29,0.48,0,-34467,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,434,-2.62,0.68,12,1.09,-252.00,972.00,1184,20250108,-44.34,320,20241209,105.94,1184,-44.34,20250108,420,56.90,20250102,1184,-44.34,20250108,320,105.94,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,120942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-7,5,-1.05,440932079,669729,58.93,667,672,645,864,466,665,658.34,0.48,0,-31477,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,434,-2.61,0.68,12,1.02,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-1,5,-0.15,395809040,601579,52.93,667,672,645,864,466,665,657.91,0.48,0,-16250,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,438,-2.63,0.68,12,0.91,-252.00,972.00,1184,20250108,-43.92,320,20241209,107.50,1184,-43.92,20250108,420,58.10,20250102,1184,-43.92,20250108,320,107.50,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,100945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-13,5,-1.95,278833673,422632,37.19,667,672,645,864,466,665,659.71,0.48,0,-15231,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,430,-2.59,0.67,12,0.64,-252.00,972.00,1184,20250108,-44.93,320,20241209,103.75,1184,-44.93,20250108,420,55.24,20250102,1184,-44.93,20250108,320,103.75,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250219,090945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,1,2,0.15,106118470,159968,14.07,667,672,645,864,466,665,663.34,0.48,0,-26220,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,439,-2.64,0.69,12,0.24,-252.00,972.00,1184,20250108,-43.75,320,20241209,108.12,1184,-43.75,20250108,420,58.57,20250102,1184,-43.75,20250108,320,108.12,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
|
|
20250218,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-15,5,-2.21,730884419,1098891,107.49,681,688,660,884,476,680,665.11,0.28,0,130221,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,438,-2.64,0.68,12,1.67,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-16,5,-2.35,704908685,1059775,103.67,681,688,660,884,476,680,665.14,0.28,0,129259,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,438,-2.63,0.68,12,1.61,-252.00,972.00,1184,20250108,-43.92,320,20241209,107.50,1184,-43.92,20250108,420,58.10,20250102,1184,-43.92,20250108,320,107.50,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-18,5,-2.65,618012879,928429,90.82,681,688,660,884,476,680,665.65,0.28,0,121067,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,436,-2.63,0.68,12,1.41,-252.00,972.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,130940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-11,5,-1.62,549144927,824483,80.65,681,688,660,884,476,680,666.04,0.28,0,115817,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,441,-2.65,0.69,12,1.25,-252.00,972.00,1184,20250108,-43.50,320,20241209,109.06,1184,-43.50,20250108,420,59.29,20250102,1184,-43.50,20250108,320,109.06,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,120943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-15,5,-2.21,488140567,732573,71.66,681,688,660,884,476,680,666.33,0.28,0,122356,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,438,-2.64,0.68,12,1.11,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-8,5,-1.18,437413684,656355,64.20,681,688,660,884,476,680,666.42,0.28,0,135762,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,443,-2.67,0.69,12,1.00,-252.00,972.00,1184,20250108,-43.24,320,20241209,110.00,1184,-43.24,20250108,420,60.00,20250102,1184,-43.24,20250108,320,110.00,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,100940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-17,5,-2.50,285220305,427153,41.78,681,688,662,884,476,680,667.71,0.28,0,53640,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,437,-2.63,0.68,12,0.65,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250218,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-12,5,-1.76,64422429,95651,9.36,681,688,665,884,476,680,673.49,0.28,0,-4531,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,440,-2.65,0.69,12,0.15,-252.00,972.00,1184,20250108,-43.58,320,20241209,108.75,1184,-43.58,20250108,420,59.05,20250102,1184,-43.58,20250108,320,108.75,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
|
|
20250217,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-5,5,-0.73,686515965,1008895,62.36,685,693,644,890,480,685,680.46,0.18,0,65925,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,448,-2.70,0.70,12,1.53,-252.00,972.00,1184,20250108,-42.57,320,20241209,112.50,1184,-42.57,20250108,420,61.90,20250102,1184,-42.57,20250108,320,112.50,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-2,5,-0.29,663619357,975264,60.28,685,693,644,890,480,685,680.45,0.18,0,57290,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,450,-2.71,0.70,12,1.48,-252.00,972.00,1184,20250108,-42.31,320,20241209,113.44,1184,-42.31,20250108,420,62.62,20250102,1184,-42.31,20250108,320,113.44,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,572397568,841428,52.01,685,693,644,890,480,685,680.27,0.18,0,47945,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,451,-2.72,0.70,12,1.28,-252.00,972.00,1184,20250108,-42.15,320,20241209,114.06,1184,-42.15,20250108,420,63.10,20250102,1184,-42.15,20250108,320,114.06,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,130942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,4,2,0.58,513454523,755482,46.70,685,693,644,890,480,685,679.64,0.18,0,30205,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,454,-2.73,0.71,12,1.15,-252.00,972.00,1184,20250108,-41.81,320,20241209,115.31,1184,-41.81,20250108,420,64.05,20250102,1184,-41.81,20250108,320,115.31,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,120941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,2,2,0.29,455116703,670849,41.47,685,693,644,890,480,685,678.42,0.18,0,26958,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,453,-2.73,0.71,12,1.02,-252.00,972.00,1184,20250108,-41.98,320,20241209,114.69,1184,-41.98,20250108,420,63.57,20250102,1184,-41.98,20250108,320,114.69,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,386472278,570789,35.28,685,693,644,890,480,685,677.08,0.18,0,23139,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,451,-2.72,0.70,12,0.87,-252.00,972.00,1184,20250108,-42.15,320,20241209,114.06,1184,-42.15,20250108,420,63.10,20250102,1184,-42.15,20250108,320,114.06,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,100937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,314232801,464948,28.74,685,693,644,890,480,685,675.84,0.18,0,61255,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,451,-2.72,0.70,12,0.71,-252.00,972.00,1184,20250108,-42.15,320,20241209,114.06,1184,-42.15,20250108,420,63.10,20250102,1184,-42.15,20250108,320,114.06,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250217,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,64252194,95996,5.93,685,690,644,890,480,685,669.32,0.18,0,24055,743,713,699,669,655,707,663,66,205,100,460,1,1,65900664,451,-2.72,0.70,12,0.15,-252.00,972.00,1184,20250108,-42.15,320,20241209,114.06,1184,-42.15,20250108,420,63.10,20250102,1184,-42.15,20250108,320,114.06,20241209,0.44,N,208710,100,65 억,,119014,N,N,0,N,00,N
|
|
20250214,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-31,5,-4.33,1093166836,1553565,34.91,721,729,685,930,502,716,703.66,0.22,0,-26397,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,451,-2.72,0.70,12,2.36,-252.00,972.00,1184,20250108,-42.15,320,20241209,114.06,1184,-42.15,20250108,420,63.10,20250102,1184,-42.15,20250108,320,114.06,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-29,5,-4.05,1032893749,1465697,32.94,721,729,686,930,502,716,704.67,0.22,0,-17705,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,453,-2.73,0.71,12,2.22,-252.00,972.00,1184,20250108,-41.98,320,20241209,114.69,1184,-41.98,20250108,420,63.57,20250102,1184,-41.98,20250108,320,114.69,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-24,5,-3.35,897438530,1269000,28.52,721,729,690,930,502,716,707.16,0.22,0,-6900,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,456,-2.75,0.71,12,1.93,-252.00,972.00,1184,20250108,-41.55,320,20241209,116.25,1184,-41.55,20250108,420,64.76,20250102,1184,-41.55,20250108,320,116.25,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,130937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-21,5,-2.93,811430642,1144799,25.73,721,729,691,930,502,716,708.76,0.22,0,-19782,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,458,-2.76,0.72,12,1.74,-252.00,972.00,1184,20250108,-41.30,320,20241209,117.19,1184,-41.30,20250108,420,65.48,20250102,1184,-41.30,20250108,320,117.19,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-15,5,-2.09,720465235,1013960,22.78,721,729,695,930,502,716,710.52,0.22,0,-24909,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,462,-2.78,0.72,12,1.54,-252.00,972.00,1184,20250108,-40.79,320,20241209,119.06,1184,-40.79,20250108,420,66.90,20250102,1184,-40.79,20250108,320,119.06,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-13,5,-1.82,623217864,874897,19.66,721,729,700,930,502,716,712.31,0.22,0,-40886,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,463,-2.79,0.72,12,1.33,-252.00,972.00,1184,20250108,-40.62,320,20241209,119.69,1184,-40.62,20250108,420,67.38,20250102,1184,-40.62,20250108,320,119.69,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-10,5,-1.40,526248805,736959,16.56,721,729,703,930,502,716,714.07,0.22,0,-29680,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,465,-2.80,0.73,12,1.12,-252.00,972.00,1184,20250108,-40.37,320,20241209,120.62,1184,-40.37,20250108,420,68.10,20250102,1184,-40.37,20250108,320,120.62,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250214,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,3,2,0.42,167013788,232754,5.23,721,729,709,930,502,716,717.59,0.22,0,-36545,750,733,709,692,668,741,700,66,214,100,480,1,1,65900664,474,-2.85,0.74,12,0.35,-252.00,972.00,1184,20250108,-39.27,320,20241209,124.69,1184,-39.27,20250108,420,71.19,20250102,1184,-39.27,20250108,320,124.69,20241209,0.35,N,208710,100,65 억,,144597,N,N,0,N,00,N
|
|
20250213,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,12,2,1.70,3112815258,4402577,37.53,703,726,685,915,493,704,707.03,0.45,0,-174932,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,472,-2.84,0.74,12,6.68,-252.00,972.00,1184,20250108,-39.53,320,20241209,123.75,1184,-39.53,20250108,420,70.48,20250102,1184,-39.53,20250108,320,123.75,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-10,5,-1.42,2756328644,3900665,33.25,703,726,685,915,493,704,706.63,0.45,0,-202299,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,457,-2.75,0.71,12,5.92,-252.00,972.00,1184,20250108,-41.39,320,20241209,116.88,1184,-41.39,20250108,420,65.24,20250102,1184,-41.39,20250108,320,116.88,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-10,5,-1.42,2594276329,3666837,31.26,703,726,685,915,493,704,707.50,0.45,0,-212002,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,457,-2.75,0.71,12,5.56,-252.00,972.00,1184,20250108,-41.39,320,20241209,116.88,1184,-41.39,20250108,420,65.24,20250102,1184,-41.39,20250108,320,116.88,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-7,5,-0.99,2140737978,3022724,25.77,703,726,685,915,493,704,708.22,0.45,0,-192077,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,459,-2.77,0.72,12,4.59,-252.00,972.00,1184,20250108,-41.13,320,20241209,117.81,1184,-41.13,20250108,420,65.95,20250102,1184,-41.13,20250108,320,117.81,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,120923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-8,5,-1.14,2016506543,2845380,24.25,703,726,685,915,493,704,708.70,0.45,0,-185681,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,459,-2.76,0.72,12,4.32,-252.00,972.00,1184,20250108,-41.22,320,20241209,117.50,1184,-41.22,20250108,420,65.71,20250102,1184,-41.22,20250108,320,117.50,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,110923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,1,2,0.14,1815845760,2558650,21.81,703,726,685,915,493,704,709.69,0.45,0,-202689,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,465,-2.80,0.73,12,3.88,-252.00,972.00,1184,20250108,-40.46,320,20241209,120.31,1184,-40.46,20250108,420,67.86,20250102,1184,-40.46,20250108,320,120.31,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,7,2,0.99,1410731647,1984524,16.92,703,726,685,915,493,704,710.87,0.45,0,-194751,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,469,-2.82,0.73,12,3.01,-252.00,972.00,1184,20250108,-39.95,320,20241209,122.19,1184,-39.95,20250108,420,69.29,20250102,1184,-39.95,20250108,320,122.19,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250213,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-2,5,-0.28,299222391,427152,3.64,703,719,685,915,493,704,700.50,0.45,0,-34549,832,767,702,637,572,800,670,66,211,100,470,1,1,65900664,463,-2.79,0.72,12,0.65,-252.00,972.00,1184,20250108,-40.71,320,20241209,119.38,1184,-40.71,20250108,420,67.14,20250102,1184,-40.71,20250108,320,119.38,20241209,0.11,N,208710,100,65 억,,296364,N,N,0,N,00,N
|
|
20250212,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,27,2,3.99,8373721663,11686470,42.44,650,767,637,880,474,677,716.54,0.45,0,6294,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,464,-2.79,0.72,12,17.73,-252.00,972.00,1184,20250108,-40.54,320,20241209,120.00,1184,-40.54,20250108,420,67.62,20250102,1184,-40.54,20250108,320,120.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,29,2,4.28,8191169398,11427005,41.50,650,767,637,880,474,677,716.83,0.45,0,-1291,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,465,-2.80,0.73,12,17.34,-252.00,972.00,1184,20250108,-40.37,320,20241209,120.62,1184,-40.37,20250108,420,68.10,20250102,1184,-40.37,20250108,320,120.62,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,35,2,5.17,7607504120,10599344,38.49,650,767,637,880,474,677,717.74,0.45,0,-178779,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,469,-2.83,0.73,12,16.08,-252.00,972.00,1184,20250108,-39.86,320,20241209,122.50,1184,-39.86,20250108,420,69.52,20250102,1184,-39.86,20250108,320,122.50,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,130920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,43,2,6.35,7042554668,9808974,35.62,650,767,637,880,474,677,717.97,0.45,0,-177822,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,474,-2.86,0.74,12,14.88,-252.00,972.00,1184,20250108,-39.19,320,20241209,125.00,1184,-39.19,20250108,420,71.43,20250102,1184,-39.19,20250108,320,125.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,736,59,2,8.71,5126444805,7159847,26.00,650,767,637,880,474,677,716.00,0.45,0,-188493,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,485,-2.92,0.76,12,10.86,-252.00,972.00,1184,20250108,-37.84,320,20241209,130.00,1184,-37.84,20250108,420,75.24,20250102,1184,-37.84,20250108,320,130.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,1336379997,2000311,7.26,650,701,637,880,474,677,668.08,0.45,0,-18029,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,3.04,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,100909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-9,5,-1.33,1106138317,1652020,6.00,650,701,637,880,474,677,669.56,0.45,0,-35003,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,2.51,-252.00,972.00,1184,20250108,-43.58,320,20241209,108.75,1184,-43.58,20250108,420,59.05,20250102,1184,-43.58,20250108,320,108.75,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250212,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,257178471,396107,1.44,650,667,637,880,474,677,649.19,0.45,0,61964,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,0.60,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
|
|
20250211,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,48,2,7.63,20085582751,27455825,1789.62,657,779,643,817,441,629,731.56,0.28,0,119630,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,446,-2.69,0.70,12,41.66,-252.00,972.00,1184,20250108,-42.82,320,20241209,111.56,1184,-42.82,20250108,420,61.19,20250102,1184,-42.82,20250108,320,111.56,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,45,2,7.15,19856122730,27117066,1767.54,657,779,643,817,441,629,732.24,0.28,0,64509,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,444,-2.67,0.69,12,41.15,-252.00,972.00,1184,20250108,-43.07,320,20241209,110.63,1184,-43.07,20250108,420,60.48,20250102,1184,-43.07,20250108,320,110.63,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,77,2,12.24,18357892366,24955882,1626.67,657,779,643,817,441,629,735.61,0.28,0,57263,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,465,-2.80,0.73,12,37.87,-252.00,972.00,1184,20250108,-40.37,320,20241209,120.62,1184,-40.37,20250108,420,68.10,20250102,1184,-40.37,20250108,320,120.62,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,121,2,19.24,16978523746,23066831,1503.54,657,779,643,817,441,629,736.06,0.28,0,-36823,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,494,-2.98,0.77,12,35.00,-252.00,972.00,1184,20250108,-36.66,320,20241209,134.38,1184,-36.66,20250108,420,78.57,20250102,1184,-36.66,20250108,320,134.38,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,99,2,15.74,15359386941,20902989,1362.49,657,779,643,817,441,629,734.79,0.28,0,-16880,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,480,-2.89,0.75,12,31.72,-252.00,972.00,1184,20250108,-38.51,320,20241209,127.50,1184,-38.51,20250108,420,73.33,20250102,1184,-38.51,20250108,320,127.50,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,110919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,741,112,2,17.81,13809086209,18791342,1224.85,657,779,643,817,441,629,734.86,0.28,0,155192,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,488,-2.94,0.76,12,28.51,-252.00,972.00,1184,20250108,-37.42,320,20241209,131.56,1184,-37.42,20250108,420,76.43,20250102,1184,-37.42,20250108,320,131.56,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,740,111,2,17.65,9004657116,12421646,809.66,657,764,643,817,441,629,724.92,0.28,0,-68931,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,488,-2.94,0.76,12,18.85,-252.00,972.00,1184,20250108,-37.50,320,20241209,131.25,1184,-37.50,20250108,420,76.19,20250102,1184,-37.50,20250108,320,131.25,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250211,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,58,2,9.22,2036703772,2948670,192.20,657,722,643,817,441,629,690.72,0.28,0,-27827,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,453,-2.73,0.71,12,4.47,-252.00,972.00,1184,20250108,-41.98,320,20241209,114.69,1184,-41.98,20250108,420,63.57,20250102,1184,-41.98,20250108,320,114.69,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
|
|
20250210,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,12,2,1.94,799910370,1308225,66.35,613,639,586,802,432,617,611.39,0.20,0,57971,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,415,-2.50,0.65,12,1.99,-252.00,972.00,1184,20250108,-46.88,320,20241209,96.56,1184,-46.88,20250108,420,49.76,20250102,1184,-46.88,20250108,320,96.56,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,7,2,1.13,749577180,1227987,62.28,613,639,586,802,432,617,610.41,0.20,0,51858,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,411,-2.48,0.64,12,1.86,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,7,2,1.13,699840650,1148112,58.23,613,639,586,802,432,617,609.55,0.20,0,45694,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,411,-2.48,0.64,12,1.74,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,5,2,0.81,671664419,1102808,55.93,613,639,586,802,432,617,609.04,0.20,0,49191,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,410,-2.47,0.64,12,1.67,-252.00,972.00,1184,20250108,-47.47,320,20241209,94.38,1184,-47.47,20250108,420,48.10,20250102,1184,-47.47,20250108,320,94.38,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,120910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,10,2,1.62,593291378,977067,49.56,613,639,586,802,432,617,607.21,0.20,0,60885,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,413,-2.49,0.65,12,1.48,-252.00,972.00,1184,20250108,-47.04,320,20241209,95.94,1184,-47.04,20250108,420,49.29,20250102,1184,-47.04,20250108,320,95.94,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,7,2,1.13,515403338,851813,43.20,613,639,586,802,432,617,605.05,0.20,0,85878,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,411,-2.48,0.64,12,1.29,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,-12,5,-1.94,368193913,613700,31.13,613,617,586,802,432,617,599.93,0.20,0,103933,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,399,-2.40,0.62,12,0.93,-252.00,972.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250210,090904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-26,5,-4.21,147417046,245014,12.43,613,617,586,802,432,617,601.61,0.20,0,-1458,667,642,628,603,589,635,596,66,185,100,410,1,1,65900664,389,-2.35,0.61,12,0.37,-252.00,972.00,1184,20250108,-50.08,320,20241209,84.69,1184,-50.08,20250108,420,40.71,20250102,1184,-50.08,20250108,320,84.69,20241209,0.07,N,208710,100,65 억,,128965,N,N,0,N,00,N
|
|
20250207,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-23,5,-3.59,1237287496,1954382,60.14,642,653,614,832,448,640,633.09,0.26,0,-42861,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,407,-2.45,0.63,12,2.97,-252.00,972.00,1184,20250108,-47.89,320,20241209,92.81,1184,-47.89,20250108,420,46.90,20250102,1184,-47.89,20250108,320,92.81,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-17,5,-2.66,1180475446,1862333,57.31,642,653,616,832,448,640,633.86,0.26,0,-56954,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,411,-2.47,0.64,12,2.83,-252.00,972.00,1184,20250108,-47.38,320,20241209,94.69,1184,-47.38,20250108,420,48.33,20250102,1184,-47.38,20250108,320,94.69,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-14,5,-2.19,1092098762,1720112,52.93,642,653,616,832,448,640,634.89,0.26,0,-43421,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,413,-2.48,0.64,12,2.61,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-14,5,-2.19,1003949946,1578425,48.57,642,653,616,832,448,640,636.04,0.26,0,-70860,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,413,-2.48,0.64,12,2.40,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,-8,5,-1.25,918531015,1442229,44.38,642,653,616,832,448,640,636.87,0.26,0,-94236,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,416,-2.51,0.65,12,2.19,-252.00,972.00,1184,20250108,-46.62,320,20241209,97.50,1184,-46.62,20250108,420,50.48,20250102,1184,-46.62,20250108,320,97.50,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,7,2,1.09,836797105,1314349,40.45,642,653,616,832,448,640,636.65,0.26,0,-99917,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,426,-2.57,0.67,12,1.99,-252.00,972.00,1184,20250108,-45.35,320,20241209,102.19,1184,-45.35,20250108,420,54.05,20250102,1184,-45.35,20250108,320,102.19,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,100857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-7,5,-1.09,404141690,643358,19.80,642,646,616,832,448,640,628.10,0.26,0,52123,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,417,-2.51,0.65,12,0.98,-252.00,972.00,1184,20250108,-46.54,320,20241209,97.81,1184,-46.54,20250108,420,50.71,20250102,1184,-46.54,20250108,320,97.81,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250207,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-19,5,-2.97,159108465,252835,7.78,642,646,616,832,448,640,629.12,0.26,0,-33987,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,409,-2.46,0.64,12,0.38,-252.00,972.00,1184,20250108,-47.55,320,20241209,94.06,1184,-47.55,20250108,420,47.86,20250102,1184,-47.55,20250108,320,94.06,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N
|
|
20250206,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-27,5,-4.05,2102835120,3230293,18.79,667,679,632,867,467,667,650.95,0.10,0,102028,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.90,-252.00,972.00,1184,20250108,-45.95,320,20241209,100.00,1184,-45.95,20250108,420,52.38,20250102,1184,-45.95,20250108,320,100.00,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250206,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-26,5,-3.90,1989093389,3053202,17.76,667,679,632,867,467,667,651.45,0.10,0,84488,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.63,-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,,67703,N,N,0,N,00,N
|
|
20250206,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-26,5,-3.90,1860054121,2851802,16.59,667,679,632,867,467,667,652.21,0.10,0,66792,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.33,-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,,67703,N,N,0,N,00,N
|
|
20250206,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-25,5,-3.75,1760609226,2696295,15.68,667,679,632,867,467,667,652.95,0.10,0,66171,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,423,-2.55,0.66,12,4.09,-252.00,972.00,1184,20250108,-45.78,320,20241209,100.62,1184,-45.78,20250108,420,52.86,20250102,1184,-45.78,20250108,320,100.62,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250206,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,-30,5,-4.50,1617637204,2471417,14.37,667,679,635,867,467,667,654.51,0.10,0,31679,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,420,-2.53,0.66,12,3.75,-252.00,972.00,1184,20250108,-46.20,320,20241209,99.06,1184,-46.20,20250108,420,51.67,20250102,1184,-46.20,20250108,320,99.06,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250206,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-25,5,-3.75,1510401378,2304169,13.40,667,679,640,867,467,667,655.48,0.10,0,37122,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,423,-2.55,0.66,12,3.50,-252.00,972.00,1184,20250108,-45.78,320,20241209,100.62,1184,-45.78,20250108,420,52.86,20250102,1184,-45.78,20250108,320,100.62,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250206,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-22,5,-3.30,1218634934,1850778,10.76,667,679,643,867,467,667,658.42,0.10,0,63565,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,425,-2.56,0.66,12,2.81,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250206,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-11,5,-1.65,322515352,490282,2.85,667,679,645,867,467,667,657.72,0.10,0,98026,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,432,-2.60,0.67,12,0.74,-252.00,972.00,1184,20250108,-44.59,320,20241209,105.00,1184,-44.59,20250108,420,56.19,20250102,1184,-44.59,20250108,320,105.00,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N
|
|
20250205,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-14,5,-2.06,11916757376,17108376,239.06,753,770,654,885,477,681,696.55,0.36,0,-171427,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,440,-2.65,0.69,12,25.96,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-14,5,-2.06,11701850448,16787109,234.57,753,770,654,885,477,681,697.07,0.36,0,-170078,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,440,-2.65,0.69,12,25.47,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-17,5,-2.50,11361738127,16277848,227.45,753,770,654,885,477,681,697.99,0.36,0,-141434,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,438,-2.63,0.68,12,24.70,-252.00,972.00,1184,20250108,-43.92,320,20241209,107.50,1184,-43.92,20250108,420,58.10,20250102,1184,-43.92,20250108,320,107.50,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-12,5,-1.76,11033790440,15786328,220.58,753,770,654,885,477,681,698.95,0.36,0,-151970,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,441,-2.65,0.69,12,23.95,-252.00,972.00,1184,20250108,-43.50,320,20241209,109.06,1184,-43.50,20250108,420,59.29,20250102,1184,-43.50,20250108,320,109.06,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-9,5,-1.32,10577860248,15104858,211.06,753,770,654,885,477,681,700.30,0.36,0,-179666,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,443,-2.67,0.69,12,22.92,-252.00,972.00,1184,20250108,-43.24,320,20241209,110.00,1184,-43.24,20250108,420,60.00,20250102,1184,-43.24,20250108,320,110.00,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-14,5,-2.06,9947689781,14162804,197.90,753,770,654,885,477,681,702.38,0.36,0,-145813,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,440,-2.65,0.69,12,21.49,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,13,2,1.91,8629701988,12200660,170.48,753,770,665,885,477,681,707.31,0.36,0,-167176,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,457,-2.75,0.71,12,18.51,-252.00,972.00,1184,20250108,-41.39,320,20241209,116.88,1184,-41.39,20250108,420,65.24,20250102,1184,-41.39,20250108,320,116.88,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250205,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,14,2,2.06,3707845329,5153397,72.01,753,770,681,885,477,681,719.50,0.36,0,235394,781,730,630,579,479,756,605,66,204,100,460,1,1,65900664,458,-2.76,0.72,12,7.82,-252.00,972.00,1184,20250108,-41.30,320,20241209,117.19,1184,-41.30,20250108,420,65.48,20250102,1184,-41.30,20250108,320,117.19,20241209,0.03,N,208710,100,65 억,,238653,N,N,0,N,00,N
|
|
20250204,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4556317300,7155772,642.66,530,681,530,681,367,524,636.73,0.76,0,-270770,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.86,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4554930103,7153735,642.48,530,681,530,681,367,524,636.72,0.76,0,-270775,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.86,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4547646127,7143039,641.52,530,681,530,681,367,524,636.65,0.76,0,-270775,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.84,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4539433948,7130980,640.43,530,681,530,681,367,524,636.58,0.76,0,-270775,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.82,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4527424513,7113345,638.85,530,681,530,681,367,524,636.47,0.76,0,-270775,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.79,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,4461471025,7016497,630.15,530,681,530,681,367,524,635.85,0.76,0,-270775,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,10.65,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,157,1,29.96,3550059442,5678154,509.96,530,681,530,681,367,524,625.21,0.76,0,-112791,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,449,-2.70,0.70,12,8.62,-252.00,972.00,1184,20250108,-42.48,320,20241209,112.81,1184,-42.48,20250108,420,62.14,20250102,1184,-42.48,20250108,320,112.81,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|
|
20250204,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,16,2,3.05,53112804,98630,8.86,530,543,530,681,367,524,538.51,0.76,0,-38912,574,548,533,507,492,541,500,66,157,100,350,1,1,65900664,356,-2.14,0.56,12,0.15,-252.00,972.00,1184,20250108,-54.39,320,20241209,68.75,1184,-54.39,20250108,420,28.57,20250102,1184,-54.39,20250108,320,68.75,20241209,0.03,N,208710,100,65 억,,503235,N,N,0,N,00,N
|