90 lines
40 KiB
CSV
90 lines
40 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
|
|
20250228,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-220,5,-1.23,15018014600,849151,30.48,17210,18170,16930,23150,12480,17820,17686.23,2.16,0,-13565,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1584,-838.10,26.67,12,9.44,-21.00,660.00,24250,20250221,-27.42,14330,20250212,22.82,24250,-27.42,20250221,14330,22.82,20250212,24250,-27.42,20250221,14330,22.82,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17790,-30,5,-0.17,14546577750,822513,29.53,17210,18170,16930,23150,12480,17820,17685.53,2.16,0,-11797,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1601,-847.14,26.95,12,9.14,-21.00,660.00,24250,20250221,-26.64,14330,20250212,24.15,24250,-26.64,20250221,14330,24.15,20250212,24250,-26.64,20250221,14330,24.15,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17720,-100,5,-0.56,13051595460,738489,26.51,17210,18170,16930,23150,12480,17820,17673.38,2.16,0,-4439,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1595,-843.81,26.85,12,8.21,-21.00,660.00,24250,20250221,-26.93,14330,20250212,23.66,24250,-26.93,20250221,14330,23.66,20250212,24250,-26.93,20250221,14330,23.66,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,-330,5,-1.85,10198390260,579326,20.80,17210,18160,16930,23150,12480,17820,17603.88,2.16,0,2810,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1574,-832.86,26.50,12,6.44,-21.00,660.00,24250,20250221,-27.88,14330,20250212,22.05,24250,-27.88,20250221,14330,22.05,20250212,24250,-27.88,20250221,14330,22.05,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,-40,5,-0.22,9673906230,549459,19.73,17210,18160,16930,23150,12480,17820,17606.23,2.16,0,4195,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1600,-846.67,26.94,12,6.11,-21.00,660.00,24250,20250221,-26.68,14330,20250212,24.08,24250,-26.68,20250221,14330,24.08,20250212,24250,-26.68,20250221,14330,24.08,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17280,-540,5,-3.03,7810778960,444016,15.94,17210,18160,16930,23150,12480,17820,17591.20,2.16,0,17821,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1555,-822.86,26.18,12,4.93,-21.00,660.00,24250,20250221,-28.74,14330,20250212,20.59,24250,-28.74,20250221,14330,20.59,20250212,24250,-28.74,20250221,14330,20.59,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17900,80,2,0.45,6625404670,376386,13.51,17210,18160,16930,23150,12480,17820,17602.68,2.16,0,26999,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1611,-852.38,27.12,12,4.18,-21.00,660.00,24250,20250221,-26.19,14330,20250212,24.91,24250,-26.19,20250221,14330,24.91,20250212,24250,-26.19,20250221,14330,24.91,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250228,091028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,-580,5,-3.25,1856215140,108743,3.90,17210,17360,16930,23150,12480,17820,17069.66,2.16,0,-1395,20320,19070,18200,16950,16080,19695,17575,45,5330,500,12470,10,1,8999478,1552,-820.95,26.12,12,1.21,-21.00,660.00,24250,20250221,-28.91,14330,20250212,20.31,24250,-28.91,20250221,14330,20.31,20250212,24250,-28.91,20250221,14330,20.31,20250212,0.00,N,212710,500,44 억,,194007,N,N,0,N,00,N
|
|
20250227,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,490,2,2.83,50814751900,2761505,254.14,17700,19450,17330,22500,12140,17330,18401.79,2.27,0,-10643,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1604,-848.57,27.00,12,30.69,-21.00,660.00,24250,20250221,-26.52,14330,20250212,24.35,24250,-26.52,20250221,14330,24.35,20250212,24250,-26.52,20250221,14330,24.35,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17940,610,2,3.52,49945564140,2712815,249.66,17700,19450,17330,22500,12140,17330,18410.97,2.27,0,-19227,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1615,-854.29,27.18,12,30.14,-21.00,660.00,24250,20250221,-26.02,14330,20250212,25.19,24250,-26.02,20250221,14330,25.19,20250212,24250,-26.02,20250221,14330,25.19,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18080,750,2,4.33,47142610220,2557124,235.33,17700,19450,17330,22500,12140,17330,18435.79,2.27,0,-14038,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1627,-860.95,27.39,12,28.41,-21.00,660.00,24250,20250221,-25.44,14330,20250212,26.17,24250,-25.44,20250221,14330,26.17,20250212,24250,-25.44,20250221,14330,26.17,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,131017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17560,230,2,1.33,43585333460,2359103,217.11,17700,19450,17330,22500,12140,17330,18475.38,2.27,0,-13070,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1580,-836.19,26.61,12,26.21,-21.00,660.00,24250,20250221,-27.59,14330,20250212,22.54,24250,-27.59,20250221,14330,22.54,20250212,24250,-27.59,20250221,14330,22.54,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,120,2,0.69,39767718090,2141686,197.10,17700,19450,17440,22500,12140,17330,18568.42,2.27,0,-4378,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1570,-830.95,26.44,12,23.80,-21.00,660.00,24250,20250221,-28.04,14330,20250212,21.77,24250,-28.04,20250221,14330,21.77,20250212,24250,-28.04,20250221,14330,21.77,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,111023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17670,340,2,1.96,36004398500,1927937,177.43,17700,19450,17670,22500,12140,17330,18675.09,2.27,0,978,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1590,-841.43,26.77,12,21.42,-21.00,660.00,24250,20250221,-27.13,14330,20250212,23.31,24250,-27.13,20250221,14330,23.31,20250212,24250,-27.13,20250221,14330,23.31,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,101049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19080,1750,2,10.10,27236681420,1452687,133.69,17700,19450,17700,22500,12140,17330,18749.17,2.27,0,-13919,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1717,-908.57,28.91,12,16.14,-21.00,660.00,24250,20250221,-21.32,14330,20250212,33.15,24250,-21.32,20250221,14330,33.15,20250212,24250,-21.32,20250221,14330,33.15,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250227,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,1250,2,7.21,4566319820,250588,23.06,17700,18630,17700,22500,12140,17330,18222.42,2.27,0,5165,19516,18422,17876,16782,16236,18150,16510,45,5170,500,12130,10,1,8999478,1672,-884.76,28.15,12,2.78,-21.00,660.00,24250,20250221,-23.38,14330,20250212,29.66,24250,-23.38,20250221,14330,29.66,20250212,24250,-23.38,20250221,14330,29.66,20250212,0.00,N,212710,500,44 억,,204346,N,N,0,N,00,N
|
|
20250226,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,-1530,5,-8.11,19183351450,1058201,33.98,18620,18970,17330,24500,13210,18860,18130.43,2.26,0,-1168,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1560,-825.24,26.26,12,11.76,-21.00,660.00,24250,20250221,-28.54,14330,20250212,20.94,24250,-28.54,20250221,14330,20.94,20250212,24250,-28.54,20250221,14330,20.94,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17510,-1350,5,-7.16,17566456140,965423,31.00,18620,18970,17460,24500,13210,18860,18195.24,2.26,0,654,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1576,-833.81,26.53,12,10.73,-21.00,660.00,24250,20250221,-27.79,14330,20250212,22.19,24250,-27.79,20250221,14330,22.19,20250212,24250,-27.79,20250221,14330,22.19,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18260,-600,5,-3.18,12602708910,685737,22.02,18620,18970,17900,24500,13210,18860,18377.96,2.26,0,1316,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1643,-869.52,27.67,12,7.62,-21.00,660.00,24250,20250221,-24.70,14330,20250212,27.42,24250,-24.70,20250221,14330,27.42,20250212,24250,-24.70,20250221,14330,27.42,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,131017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18200,-660,5,-3.50,10957486700,595730,19.13,18620,18970,17900,24500,13210,18860,18392.96,2.26,0,-2385,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1638,-866.67,27.58,12,6.62,-21.00,660.00,24250,20250221,-24.95,14330,20250212,27.01,24250,-24.95,20250221,14330,27.01,20250212,24250,-24.95,20250221,14330,27.01,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18310,-550,5,-2.92,9974481970,541638,17.39,18620,18970,17900,24500,13210,18860,18414.96,2.26,0,-6642,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1648,-871.90,27.74,12,6.02,-21.00,660.00,24250,20250221,-24.49,14330,20250212,27.77,24250,-24.49,20250221,14330,27.77,20250212,24250,-24.49,20250221,14330,27.77,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,111016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18400,-460,5,-2.44,8633539510,468316,15.04,18620,18970,17900,24500,13210,18860,18434.80,2.26,0,-11754,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1656,-876.19,27.88,12,5.20,-21.00,660.00,24250,20250221,-24.12,14330,20250212,28.40,24250,-24.12,20250221,14330,28.40,20250212,24250,-24.12,20250221,14330,28.40,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-70,5,-0.37,6604464610,359155,11.53,18620,18850,17900,24500,13210,18860,18388.19,2.26,0,-1730,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1691,-894.76,28.47,12,3.99,-21.00,660.00,24250,20250221,-22.52,14330,20250212,31.12,24250,-22.52,20250221,14330,31.12,20250212,24250,-22.52,20250221,14330,31.12,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250226,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,-40,5,-0.21,1956102390,105214,3.38,18620,18850,18350,24500,13210,18860,18590.28,2.26,0,2549,21953,20406,19303,17756,16653,21180,18530,45,5640,500,13200,10,1,8999478,1694,-896.19,28.52,12,1.17,-21.00,660.00,24250,20250221,-22.39,14330,20250212,31.33,24250,-22.39,20250221,14330,31.33,20250212,24250,-22.39,20250221,14330,31.33,20250212,0.00,N,212710,500,44 억,,203677,N,N,0,N,00,N
|
|
20250225,161010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18860,-140,5,-0.74,60090609460,3050889,156.89,18390,20850,18200,24700,13300,19000,19698.45,0.14,0,190940,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1697,-898.10,28.58,12,33.90,-21.00,660.00,24250,20250221,-22.23,14330,20250212,31.61,24250,-22.23,20250221,14330,31.61,20250212,24250,-22.23,20250221,14330,31.61,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18970,-30,5,-0.16,58838576520,2984630,153.48,18390,20850,18200,24700,13300,19000,19713.89,0.14,0,191290,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1707,-903.33,28.74,12,33.16,-21.00,660.00,24250,20250221,-21.77,14330,20250212,32.38,24250,-21.77,20250221,14330,32.38,20250212,24250,-21.77,20250221,14330,32.38,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,141008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18990,-10,5,-0.05,55846818210,2826664,145.36,18390,20850,18200,24700,13300,19000,19757.18,0.14,0,169161,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1709,-904.29,28.77,12,31.41,-21.00,660.00,24250,20250221,-21.69,14330,20250212,32.52,24250,-21.69,20250221,14330,32.52,20250212,24250,-21.69,20250221,14330,32.52,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,700,2,3.68,51369735080,2592899,133.34,18390,20850,18200,24700,13300,19000,19811.74,0.14,0,133031,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1773,-938.10,29.85,12,28.81,-21.00,660.00,24250,20250221,-18.76,14330,20250212,37.47,24250,-18.76,20250221,14330,37.47,20250212,24250,-18.76,20250221,14330,37.47,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,121010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19950,950,2,5.00,46924419030,2366461,121.69,18390,20850,18200,24700,13300,19000,19828.98,0.14,0,100239,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1795,-950.00,30.23,12,26.30,-21.00,660.00,24250,20250221,-17.73,14330,20250212,39.22,24250,-17.73,20250221,14330,39.22,20250212,24250,-17.73,20250221,14330,39.22,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19940,940,2,4.95,44228585010,2231873,114.77,18390,20850,18200,24700,13300,19000,19816.84,0.14,0,76154,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1794,-949.52,30.21,12,24.80,-21.00,660.00,24250,20250221,-17.77,14330,20250212,39.15,24250,-17.77,20250221,14330,39.15,20250212,24250,-17.77,20250221,14330,39.15,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,101007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,1150,2,6.05,29203832210,1491860,76.72,18390,20300,18200,24700,13300,19000,19575.50,0.14,0,38996,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,50,1,8999478,1813,-959.52,30.53,12,16.58,-21.00,660.00,24250,20250221,-16.91,14330,20250212,40.61,24250,-16.91,20250221,14330,40.61,20250212,24250,-16.91,20250221,14330,40.61,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250225,091014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18600,-400,5,-2.11,3824432310,206432,10.62,18390,19080,18200,24700,13300,19000,18526.09,0.14,0,16036,21800,20400,19700,18300,17600,20050,17950,45,5700,500,13300,10,1,8999478,1674,-885.71,28.18,12,2.29,-21.00,660.00,24250,20250221,-23.30,14330,20250212,29.80,24250,-23.30,20250221,14330,29.80,20250212,24250,-23.30,20250221,14330,29.80,20250212,0.00,N,212710,500,44 억,,12405,N,N,0,N,00,N
|
|
20250224,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,-2550,5,-11.83,38027178370,1893964,16.45,21000,21100,19000,28000,15100,21550,20086.41,0.74,0,-64948,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,10,1,8999478,1710,-904.76,28.79,12,21.05,-21.00,660.00,24250,20250221,-21.65,14330,20250212,32.59,24250,-21.65,20250221,14330,32.59,20250212,24250,-21.65,20250221,14330,32.59,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,151000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19250,-2300,5,-10.67,35854649200,1780353,15.46,21000,21100,19060,28000,15100,21550,20138.82,0.74,0,-62613,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,10,1,8999478,1732,-916.67,29.17,12,19.78,-21.00,660.00,24250,20250221,-20.62,14330,20250212,34.33,24250,-20.62,20250221,14330,34.33,20250212,24250,-20.62,20250221,14330,34.33,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-1550,5,-7.19,28064414870,1381610,12.00,21000,21100,19970,28000,15100,21550,20312.55,0.74,0,-67612,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1800,-952.38,30.30,12,15.35,-21.00,660.00,24250,20250221,-17.53,14330,20250212,39.57,24250,-17.53,20250221,14330,39.57,20250212,24250,-17.53,20250221,14330,39.57,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,131001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-1450,5,-6.73,25743851110,1265770,10.99,21000,21100,19970,28000,15100,21550,20338.19,0.74,0,-68826,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1809,-957.14,30.45,12,14.06,-21.00,660.00,24250,20250221,-17.11,14330,20250212,40.27,24250,-17.11,20250221,14330,40.27,20250212,24250,-17.11,20250221,14330,40.27,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,120958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,-1250,5,-5.80,22972801910,1128873,9.80,21000,21100,19970,28000,15100,21550,20349.87,0.74,0,-63905,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1827,-966.67,30.76,12,12.54,-21.00,660.00,24250,20250221,-16.29,14330,20250212,41.66,24250,-16.29,20250221,14330,41.66,20250212,24250,-16.29,20250221,14330,41.66,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-1450,5,-6.73,20055830620,984654,8.55,21000,21100,19970,28000,15100,21550,20368.02,0.74,0,-52890,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1809,-957.14,30.45,12,10.94,-21.00,660.00,24250,20250221,-17.11,14330,20250212,40.27,24250,-17.11,20250221,14330,40.27,20250212,24250,-17.11,20250221,14330,40.27,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-1350,5,-6.26,17010828830,832944,7.23,21000,21100,19980,28000,15100,21550,20422.11,0.74,0,-52409,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1818,-961.90,30.61,12,9.26,-21.00,660.00,24250,20250221,-16.70,14330,20250212,40.96,24250,-16.70,20250221,14330,40.96,20250212,24250,-16.70,20250221,14330,40.96,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250224,091003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-1200,5,-5.57,5998776750,289535,2.51,21000,21100,20300,28000,15100,21550,20717.75,0.74,0,-1665,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1831,-969.05,30.83,12,3.22,-21.00,660.00,24250,20250221,-16.08,14330,20250212,42.01,24250,-16.08,20250221,14330,42.01,20250212,24250,-16.08,20250221,14330,42.01,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N
|
|
20250221,160953,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21550,600,2,2.86,254160920360,11396270,128.94,20200,24250,19890,27200,14700,20950,22303.65,0.33,0,49647,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1939,-1026.19,32.65,12,126.63,-21.00,660.00,24250,20250221,-11.13,14330,20250212,50.38,24250,-11.13,20250221,14330,50.38,20250212,24250,-11.13,20250221,14330,50.38,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,150957,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21250,300,2,1.43,248079632260,11113482,125.74,20200,24250,19890,27200,14700,20950,22322.58,0.33,0,45547,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1912,-1011.90,32.20,12,123.49,-21.00,660.00,24250,20250221,-12.37,14330,20250212,48.29,24250,-12.37,20250221,14330,48.29,20250212,24250,-12.37,20250221,14330,48.29,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,140957,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21500,550,2,2.63,237770208860,10629794,120.27,20200,24250,19890,27200,14700,20950,22368.47,0.33,0,-9354,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1935,-1023.81,32.58,12,118.12,-21.00,660.00,24250,20250221,-11.34,14330,20250212,50.03,24250,-11.34,20250221,14330,50.03,20250212,24250,-11.34,20250221,14330,50.03,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,130956,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21650,700,2,3.34,204600522460,9082605,102.77,20200,24250,19890,27200,14700,20950,22526.88,0.33,0,-14821,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1948,-1030.95,32.80,12,100.92,-21.00,660.00,24250,20250221,-10.72,14330,20250212,51.08,24250,-10.72,20250221,14330,51.08,20250212,24250,-10.72,20250221,14330,51.08,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22800,1850,2,8.83,78110594810,3651727,41.32,20200,23200,19890,27200,14700,20950,21390.21,0.33,0,-12562,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,2052,-1085.71,34.55,12,40.58,-21.00,660.00,24000,20250212,-5.00,14330,20250212,59.11,24000,-5.00,20250212,14330,59.11,20250212,24000,-5.00,20250212,14330,59.11,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,110953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-400,5,-1.91,26354804310,1297756,14.68,20200,21200,19890,27200,14700,20950,20307.27,0.33,0,-2992,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1849,-978.57,31.14,12,14.42,-21.00,660.00,24000,20250212,-14.38,14330,20250212,43.41,24000,-14.38,20250212,14330,43.41,20250212,24000,-14.38,20250212,14330,43.41,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-950,5,-4.53,20917360270,1028404,11.64,20200,21200,19910,27200,14700,20950,20338.78,0.33,0,-21535,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1800,-952.38,30.30,12,11.43,-21.00,660.00,24000,20250212,-16.67,14330,20250212,39.57,24000,-16.67,20250212,14330,39.57,20250212,24000,-16.67,20250212,14330,39.57,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250221,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-700,5,-3.34,5321392890,263694,2.98,20200,20450,19960,27200,14700,20950,20175.98,0.33,0,-7555,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1822,-964.29,30.68,12,2.93,-21.00,660.00,24000,20250212,-15.62,14330,20250212,41.31,24000,-15.62,20250212,14330,41.31,20250212,24000,-15.62,20250212,14330,41.31,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N
|
|
20250220,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-100,5,-0.48,186186292430,8702527,40.28,20550,22800,19620,27350,14750,21050,21395.10,1.30,0,-88700,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1885,-997.62,31.74,12,96.70,-21.00,660.00,24000,20250212,-12.71,14330,20250212,46.20,24000,-12.71,20250212,14330,46.20,20250212,24000,-12.71,20250212,14330,46.20,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-600,5,-2.85,178082539880,8313417,38.48,20550,22800,19620,27350,14750,21050,21421.28,1.30,0,-74198,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1840,-973.81,30.98,12,92.38,-21.00,660.00,24000,20250212,-14.79,14330,20250212,42.71,24000,-14.79,20250212,14330,42.71,20250212,24000,-14.79,20250212,14330,42.71,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-950,5,-4.51,168923856480,7855632,36.36,20550,22800,19870,27350,14750,21050,21503.77,1.30,0,-101946,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1809,-957.14,30.45,12,87.29,-21.00,660.00,24000,20250212,-16.25,14330,20250212,40.27,24000,-16.25,20250212,14330,40.27,20250212,24000,-16.25,20250212,14330,40.27,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-100,5,-0.48,153816156250,7111941,32.92,20550,22800,20450,27350,14750,21050,21628.20,1.30,0,-105634,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1885,-997.62,31.74,12,79.03,-21.00,660.00,24000,20250212,-12.71,14330,20250212,46.20,24000,-12.71,20250212,14330,46.20,20250212,24000,-12.71,20250212,14330,46.20,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,120952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,250,2,1.19,139040243050,6421707,29.72,20550,22800,20450,27350,14750,21050,21651.98,1.30,0,-103688,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1917,-1014.29,32.27,12,71.36,-21.00,660.00,24000,20250212,-11.25,14330,20250212,48.64,24000,-11.25,20250212,14330,48.64,20250212,24000,-11.25,20250212,14330,48.64,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,110951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,750,2,3.56,123563434850,5695875,26.36,20550,22800,20450,27350,14750,21050,21693.95,1.30,0,-102922,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1962,-1038.10,33.03,12,63.29,-21.00,660.00,24000,20250212,-9.17,14330,20250212,52.13,24000,-9.17,20250212,14330,52.13,20250212,24000,-9.17,20250212,14330,52.13,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,300,2,1.43,52274376900,2467079,11.42,20550,21850,20450,27350,14750,21050,21189.00,1.30,0,-75492,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1921,-1016.67,32.35,12,27.41,-21.00,660.00,24000,20250212,-11.04,14330,20250212,48.99,24000,-11.04,20250212,14330,48.99,20250212,24000,-11.04,20250212,14330,48.99,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250220,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,50,2,0.24,14728701800,701784,3.25,20550,21550,20450,27350,14750,21050,20987.15,1.30,0,-23348,26070,23560,20640,18130,15210,24815,19385,45,6300,500,14730,50,1,8999478,1899,-1004.76,31.97,12,7.80,-21.00,660.00,24000,20250212,-12.08,14330,20250212,47.24,24000,-12.08,20250212,14330,47.24,20250212,24000,-12.08,20250212,14330,47.24,20250212,0.00,N,212710,500,44 억,,116820,N,N,0,N,00,N
|
|
20250219,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,3230,2,18.13,443466591620,21215433,578.98,17820,23150,17720,23150,12480,17820,20903.24,0.06,0,115476,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1894,-1002.38,31.89,12,235.74,-21.00,660.00,24000,20250212,-12.29,14330,20250212,46.89,24000,-12.29,20250212,14330,46.89,20250212,24000,-12.29,20250212,14330,46.89,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,3530,2,19.81,425616318120,20370919,555.93,17820,23150,17720,23150,12480,17820,20893.63,0.06,0,86906,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1921,-1016.67,32.35,12,226.36,-21.00,660.00,24000,20250212,-11.04,14330,20250212,48.99,24000,-11.04,20250212,14330,48.99,20250212,24000,-11.04,20250212,14330,48.99,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22150,4330,2,24.30,379033365920,18267432,498.52,17820,23150,17720,23150,12480,17820,20749.45,0.06,0,79191,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1993,-1054.76,33.56,12,202.98,-21.00,660.00,24000,20250212,-7.71,14330,20250212,54.57,24000,-7.71,20250212,14330,54.57,20250212,24000,-7.71,20250212,14330,54.57,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,4380,2,24.58,335984961920,16334705,445.78,17820,23150,17720,23150,12480,17820,20569.11,0.06,0,70655,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1998,-1057.14,33.64,12,181.51,-21.00,660.00,24000,20250212,-7.50,14330,20250212,54.92,24000,-7.50,20250212,14330,54.92,20250212,24000,-7.50,20250212,14330,54.92,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,120946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,2980,2,16.72,222273133520,11215105,306.06,17820,21200,17720,23150,12480,17820,19819.44,0.06,0,75180,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1872,-990.48,31.52,12,124.62,-21.00,660.00,24000,20250212,-13.33,14330,20250212,45.15,24000,-13.33,20250212,14330,45.15,20250212,24000,-13.33,20250212,14330,45.15,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,3180,2,17.85,168262546170,8558540,233.56,17820,21200,17720,23150,12480,17820,19660.62,0.06,0,76523,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1890,-1000.00,31.82,12,95.10,-21.00,660.00,24000,20250212,-12.50,14330,20250212,46.55,24000,-12.50,20250212,14330,46.55,20250212,24000,-12.50,20250212,14330,46.55,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,100948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18220,400,2,2.24,20625914050,1139914,31.11,17820,18490,17720,23150,12480,17820,18094.75,0.06,0,19510,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,10,1,8999478,1640,-867.62,27.61,12,12.67,-21.00,660.00,24000,20250212,-24.08,14330,20250212,27.15,24000,-24.08,20250212,14330,27.15,20250212,24000,-24.08,20250212,14330,27.15,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250219,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18190,370,2,2.08,6859230840,377675,10.31,17820,18490,17820,23150,12480,17820,18163.53,0.06,0,27841,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,10,1,8999478,1637,-866.19,27.56,12,4.20,-21.00,660.00,24000,20250212,-24.21,14330,20250212,26.94,24000,-24.21,20250212,14330,26.94,20250212,24000,-24.21,20250212,14330,26.94,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
|
|
20250218,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,-560,5,-3.05,65372866750,3567072,26.50,18210,19010,17700,23850,12870,18380,18328.41,0.73,0,-61303,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1604,-848.57,27.00,12,39.64,-21.00,660.00,24000,20250212,-25.75,14330,20250212,24.35,24000,-25.75,20250212,14330,24.35,20250212,24000,-25.75,20250212,14330,24.35,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18060,-320,5,-1.74,61441452140,3347527,24.87,18210,19010,17700,23850,12870,18380,18354.24,0.73,0,-61182,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1625,-860.00,27.36,12,37.20,-21.00,660.00,24000,20250212,-24.75,14330,20250212,26.03,24000,-24.75,20250212,14330,26.03,20250212,24000,-24.75,20250212,14330,26.03,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,140947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18470,90,2,0.49,41919736930,2296247,17.06,18210,18680,17700,23850,12870,18380,18255.45,0.73,0,-47672,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1662,-879.52,27.98,12,25.52,-21.00,660.00,24000,20250212,-23.04,14330,20250212,28.89,24000,-23.04,20250212,14330,28.89,20250212,24000,-23.04,20250212,14330,28.89,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,130944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18170,-210,5,-1.14,32675857280,1792637,13.32,18210,18680,17700,23850,12870,18380,18227.33,0.73,0,-35192,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1635,-865.24,27.53,12,19.92,-21.00,660.00,24000,20250212,-24.29,14330,20250212,26.80,24000,-24.29,20250212,14330,26.80,20250212,24000,-24.29,20250212,14330,26.80,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,120947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,-100,5,-0.54,29866750330,1638281,12.17,18210,18680,17700,23850,12870,18380,18230.02,0.73,0,-26082,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1645,-870.48,27.70,12,18.20,-21.00,660.00,24000,20250212,-23.83,14330,20250212,27.56,24000,-23.83,20250212,14330,27.56,20250212,24000,-23.83,20250212,14330,27.56,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,110943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,-30,5,-0.16,26569471810,1458456,10.84,18210,18680,17700,23850,12870,18380,18216.89,0.73,0,-21046,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1651,-873.81,27.80,12,16.21,-21.00,660.00,24000,20250212,-23.54,14330,20250212,28.05,24000,-23.54,20250212,14330,28.05,20250212,24000,-23.54,20250212,14330,28.05,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,100944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18270,-110,5,-0.60,17611763300,971255,7.22,18210,18550,17700,23850,12870,18380,18131.53,0.73,0,4650,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1644,-870.00,27.68,12,10.79,-21.00,660.00,24000,20250212,-23.88,14330,20250212,27.49,24000,-23.88,20250212,14330,27.49,20250212,24000,-23.88,20250212,14330,27.49,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250218,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17880,-500,5,-2.72,6983016930,384930,2.86,18210,18550,17700,23850,12870,18380,18137.40,0.73,0,14687,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1609,-851.43,27.09,12,4.28,-21.00,660.00,24000,20250212,-25.50,14330,20250212,24.77,24000,-25.50,20250212,14330,24.77,20250212,24000,-25.50,20250212,14330,24.77,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
|
|
20250217,160944,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18380,1450,2,8.56,249676376690,13338963,201.22,17490,20250,16750,22000,11860,16930,18718.05,0.10,0,61252,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1654,-875.24,27.85,12,148.22,-21.00,660.00,24000,20250212,-23.42,14330,20250212,28.26,24000,-23.42,20250212,14330,28.26,20250212,24000,-23.42,20250212,14330,28.26,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,150942,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18100,1170,2,6.91,244980030380,13082148,197.35,17490,20250,16750,22000,11860,16930,18726.29,0.10,0,72643,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1629,-861.90,27.42,12,145.37,-21.00,660.00,24000,20250212,-24.58,14330,20250212,26.31,24000,-24.58,20250212,14330,26.31,20250212,24000,-24.58,20250212,14330,26.31,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,140940,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,2250,2,13.29,211785623590,11275184,170.09,17490,20250,16750,22000,11860,16930,18783.35,0.10,0,-1226,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1726,-913.33,29.06,12,125.29,-21.00,660.00,24000,20250212,-20.08,14330,20250212,33.85,24000,-20.08,20250212,14330,33.85,20250212,24000,-20.08,20250212,14330,33.85,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,130945,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18330,1400,2,8.27,77260926760,4382147,66.11,17490,18460,16750,22000,11860,16930,17630.85,0.10,0,5804,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1650,-872.86,27.77,12,48.69,-21.00,660.00,24000,20250212,-23.62,14330,20250212,27.91,24000,-23.62,20250212,14330,27.91,20250212,24000,-23.62,20250212,14330,27.91,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,120945,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,240,2,1.42,37815017020,2189100,33.02,17490,17750,16750,22000,11860,16930,17274.24,0.10,0,-563,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1545,-817.62,26.02,12,24.32,-21.00,660.00,24000,20250212,-28.46,14330,20250212,19.82,24000,-28.46,20250212,14330,19.82,20250212,24000,-28.46,20250212,14330,19.82,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,110943,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-20,5,-0.12,25964081930,1503326,22.68,17490,17750,16850,22000,11860,16930,17271.10,0.10,0,-764,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1522,-805.24,25.62,12,16.70,-21.00,660.00,24000,20250212,-29.54,14330,20250212,18.00,24000,-29.54,20250212,14330,18.00,20250212,24000,-29.54,20250212,14330,18.00,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,100940,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,170,2,1.00,22567057380,1304362,19.68,17490,17750,16850,22000,11860,16930,17301.24,0.10,0,1029,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1539,-814.29,25.91,12,14.49,-21.00,660.00,24000,20250212,-28.75,14330,20250212,19.33,24000,-28.75,20250212,14330,19.33,20250212,24000,-28.75,20250212,14330,19.33,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250217,090943,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17300,370,2,2.19,6883766890,395733,5.97,17490,17580,17000,22000,11860,16930,17395.03,0.10,0,-1320,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1557,-823.81,26.21,12,4.40,-21.00,660.00,24000,20250212,-27.92,14330,20250212,20.73,24000,-27.92,20250212,14330,20.73,20250212,24000,-27.92,20250212,14330,20.73,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
|
|
20250214,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16930,-3320,5,-16.40,113148538350,6337557,58.92,19770,19770,16160,26300,14200,20250,17854.10,0.08,0,1574,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1524,0.00,0.00,12,70.42,0.00,0.00,24000,20250212,-29.46,14330,20250212,18.14,24000,-29.46,20250212,14330,18.14,20250212,24000,-29.46,20250212,14330,18.14,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,-3430,5,-16.94,108416370650,6056249,56.30,19770,19770,16160,26300,14200,20250,17901.42,0.08,0,6574,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1514,0.00,0.00,12,67.30,0.00,0.00,24000,20250212,-29.92,14330,20250212,17.38,24000,-29.92,20250212,14330,17.38,20250212,24000,-29.92,20250212,14330,17.38,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,-2800,5,-13.83,88092469230,4845131,45.04,19770,19770,17300,26300,14200,20250,18181.49,0.08,0,1172,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1570,0.00,0.00,12,53.84,0.00,0.00,24000,20250212,-27.29,14330,20250212,21.77,24000,-27.29,20250212,14330,21.77,20250212,24000,-27.29,20250212,14330,21.77,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,130940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17830,-2420,5,-11.95,69175934720,3784726,35.19,19770,19770,17300,26300,14200,20250,18277.46,0.08,0,271,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1605,0.00,0.00,12,42.05,0.00,0.00,24000,20250212,-25.71,14330,20250212,24.42,24000,-25.71,20250212,14330,24.42,20250212,24000,-25.71,20250212,14330,24.42,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17610,-2640,5,-13.04,47086621410,2556989,23.77,19770,19770,17520,26300,14200,20250,18414.60,0.08,0,427,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1585,0.00,0.00,12,28.41,0.00,0.00,24000,20250212,-26.63,14330,20250212,22.89,24000,-26.63,20250212,14330,22.89,20250212,24000,-26.63,20250212,14330,22.89,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,110933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17970,-2280,5,-11.26,40048162540,2159740,20.08,19770,19770,17810,26300,14200,20250,18542.75,0.08,0,5768,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1617,0.00,0.00,12,24.00,0.00,0.00,24000,20250212,-25.12,14330,20250212,25.40,24000,-25.12,20250212,14330,25.40,20250212,24000,-25.12,20250212,14330,25.40,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,100934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18070,-2180,5,-10.77,31049399170,1661562,15.45,19770,19770,17910,26300,14200,20250,18686.52,0.08,0,17214,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1626,0.00,0.00,12,18.46,0.00,0.00,24000,20250212,-24.71,14330,20250212,26.10,24000,-24.71,20250212,14330,26.10,20250212,24000,-24.71,20250212,14330,26.10,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|
|
20250214,090939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,-1030,5,-5.09,8917509760,462743,4.30,19770,19770,18810,26300,14200,20250,19270.18,0.08,0,7265,23450,21850,20600,19000,17750,21225,18375,45,6050,500,14170,10,1,8999478,1730,0.00,0.00,12,5.14,0.00,0.00,24000,20250212,-19.92,14330,20250212,34.12,24000,-19.92,20250212,14330,34.12,20250212,24000,-19.92,20250212,14330,34.12,20250212,0.00,N,212710,500,44 억,,7350,N,N,0,N,00,N
|