138 lines
58 KiB
CSV
138 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,20,2,0.37,506641180,93951,57.79,5330,5460,5320,6990,3770,5380,5392.61,0.35,0,20476,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1977,11.74,1.01,12,0.26,460.00,5357.00,20450,20240215,-73.59,4340,20241115,24.42,6630,-18.55,20250106,5320,1.50,20250124,20450,-73.59,20240215,4340,24.42,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,30,2,0.56,443117160,82191,50.56,5330,5460,5320,6990,3770,5380,5391.31,0.35,0,23362,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1981,11.76,1.01,12,0.22,460.00,5357.00,20450,20240215,-73.55,4340,20241115,24.65,6630,-18.40,20250106,5320,1.69,20250124,20450,-73.55,20240215,4340,24.65,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,0,3,0.00,325365490,60439,37.18,5330,5450,5320,6990,3770,5380,5383.37,0.35,0,18259,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1970,11.70,1.00,12,0.17,460.00,5357.00,20450,20240215,-73.69,4340,20241115,23.96,6630,-18.85,20250106,5320,1.13,20250124,20450,-73.69,20240215,4340,23.96,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,10,2,0.19,285976660,53125,32.68,5330,5450,5320,6990,3770,5380,5383.09,0.35,0,16658,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1973,11.72,1.01,12,0.15,460.00,5357.00,20450,20240215,-73.64,4340,20241115,24.19,6630,-18.70,20250106,5320,1.32,20250124,20450,-73.64,20240215,4340,24.19,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,10,2,0.19,261793460,48649,29.93,5330,5450,5320,6990,3770,5380,5381.27,0.35,0,16034,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1973,11.72,1.01,12,0.13,460.00,5357.00,20450,20240215,-73.64,4340,20241115,24.19,6630,-18.70,20250106,5320,1.32,20250124,20450,-73.64,20240215,4340,24.19,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,70,2,1.30,227996450,42403,26.08,5330,5450,5320,6990,3770,5380,5376.89,0.35,0,15982,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1995,11.85,1.02,12,0.12,460.00,5357.00,20450,20240215,-73.35,4340,20241115,25.58,6630,-17.80,20250106,5320,2.44,20250124,20450,-73.35,20240215,4340,25.58,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,10,2,0.19,120783820,22514,13.85,5330,5400,5320,6990,3770,5380,5364.83,0.35,0,9758,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1973,11.72,1.01,12,0.06,460.00,5357.00,20450,20240215,-73.64,4340,20241115,24.19,6630,-18.70,20250106,5320,1.32,20250124,20450,-73.64,20240215,4340,24.19,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250124,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,0,3,0.00,34562790,6466,3.98,5330,5380,5320,6990,3770,5380,5345.31,0.35,0,2611,5713,5546,5463,5296,5213,5505,5255,185,1610,500,3330,10,1,36610755,1970,11.70,1.00,12,0.02,460.00,5357.00,20450,20240215,-73.69,4340,20241115,23.96,6630,-18.85,20250106,5320,1.13,20250124,20450,-73.69,20240215,4340,23.96,20241115,1.88,N,047310,500,185 억,,127557,N,N,0,N,00,N
|
|
20250123,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-190,5,-3.41,877886680,160482,83.30,5620,5630,5380,7240,3900,5570,5470.32,0.49,0,-50821,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,1970,11.70,1.00,12,0.44,460.00,5357.00,20450,20240215,-73.69,4340,20241115,23.96,6630,-18.85,20250106,5380,0.00,20250123,20450,-73.69,20240215,4340,23.96,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-170,5,-3.05,785295480,143298,74.38,5620,5630,5400,7240,3900,5570,5480.16,0.49,0,-47282,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,1977,11.74,1.01,12,0.39,460.00,5357.00,20450,20240215,-73.59,4340,20241115,24.42,6630,-18.55,20250106,5400,0.00,20250123,20450,-73.59,20240215,4340,24.42,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-130,5,-2.33,621684360,113100,58.71,5620,5630,5440,7240,3900,5570,5496.77,0.49,0,-38833,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,1992,11.83,1.02,12,0.31,460.00,5357.00,20450,20240215,-73.40,4340,20241115,25.35,6630,-17.95,20250106,5440,0.00,20250123,20450,-73.40,20240215,4340,25.35,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-110,5,-1.97,565715490,102826,53.38,5620,5630,5440,7240,3900,5570,5501.68,0.49,0,-38338,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,1999,11.87,1.02,12,0.28,460.00,5357.00,20450,20240215,-73.30,4340,20241115,25.81,6630,-17.65,20250106,5440,0.37,20250123,20450,-73.30,20240215,4340,25.81,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-80,5,-1.44,408235100,73983,38.40,5620,5630,5470,7240,3900,5570,5517.96,0.49,0,-28836,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,2010,11.93,1.02,12,0.20,460.00,5357.00,20450,20240215,-73.15,4340,20241115,26.50,6630,-17.19,20250106,5470,0.37,20250123,20450,-73.15,20240215,4340,26.50,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-50,5,-0.90,318811140,57686,29.94,5620,5630,5480,7240,3900,5570,5526.66,0.49,0,-18444,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,2021,12.00,1.03,12,0.16,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5480,0.73,20250123,20450,-73.01,20240215,4340,27.19,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-50,5,-0.90,242616440,43834,22.75,5620,5630,5480,7240,3900,5570,5534.89,0.49,0,-15307,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,2021,12.00,1.03,12,0.12,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5480,0.73,20250123,20450,-73.01,20240215,4340,27.19,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250123,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-20,5,-0.36,64865250,11606,6.02,5620,5630,5550,7240,3900,5570,5588.94,0.49,0,-4691,5763,5666,5573,5476,5383,5665,5475,185,1670,500,3450,10,1,36610755,2032,12.07,1.04,12,0.03,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250114,20450,-72.86,20240215,4340,27.88,20241115,1.89,N,047310,500,185 억,,178398,N,N,0,N,00,N
|
|
20250122,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,40,2,0.72,1037322360,186705,226.15,5570,5670,5480,7180,3880,5530,5555.88,0.44,0,18254,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2039,12.11,1.04,12,0.51,460.00,5357.00,20450,20240215,-72.76,4340,20241115,28.34,6630,-15.99,20250106,5480,1.64,20250122,20450,-72.76,20240215,4340,28.34,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,50,2,0.90,997770550,179606,217.55,5570,5670,5480,7180,3880,5530,5555.33,0.44,0,19476,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2043,12.13,1.04,12,0.49,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250122,20450,-72.71,20240215,4340,28.57,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,100,2,1.81,844232580,152167,184.32,5570,5670,5480,7180,3880,5530,5548.07,0.44,0,16299,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2061,12.24,1.05,12,0.42,460.00,5357.00,20450,20240215,-72.47,4340,20241115,29.72,6630,-15.08,20250106,5480,2.74,20250122,20450,-72.47,20240215,4340,29.72,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-30,5,-0.54,493802360,89518,108.43,5570,5660,5480,7180,3880,5530,5516.24,0.44,0,-11473,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2014,11.96,1.03,12,0.24,460.00,5357.00,20450,20240215,-73.11,4340,20241115,26.73,6630,-17.04,20250106,5480,0.36,20250122,20450,-73.11,20240215,4340,26.73,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,344131340,62282,75.44,5570,5660,5490,7180,3880,5530,5525.37,0.44,0,-6229,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2017,11.98,1.03,12,0.17,460.00,5357.00,20450,20240215,-73.06,4340,20241115,26.96,6630,-16.89,20250106,5480,0.55,20250114,20450,-73.06,20240215,4340,26.96,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,253406960,45802,55.48,5570,5660,5490,7180,3880,5530,5532.66,0.44,0,950,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2028,12.04,1.03,12,0.13,460.00,5357.00,20450,20240215,-72.91,4340,20241115,27.65,6630,-16.44,20250106,5480,1.09,20250114,20450,-72.91,20240215,4340,27.65,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,183536070,33149,40.15,5570,5660,5500,7180,3880,5530,5536.70,0.44,0,-580,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2017,11.98,1.03,12,0.09,460.00,5357.00,20450,20240215,-73.06,4340,20241115,26.96,6630,-16.89,20250106,5480,0.55,20250114,20450,-73.06,20240215,4340,26.96,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250122,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,40,2,0.72,36113850,6467,7.83,5570,5660,5570,7180,3880,5530,5584.33,0.44,0,2056,5696,5612,5556,5472,5416,5655,5515,185,1650,500,3420,10,1,36610755,2039,12.11,1.04,12,0.02,460.00,5357.00,20450,20240215,-72.76,4340,20241115,28.34,6630,-15.99,20250106,5480,1.64,20250114,20450,-72.76,20240215,4340,28.34,20241115,1.87,N,047310,500,185 억,,160724,N,N,0,N,00,N
|
|
20250121,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-30,5,-0.54,452145360,81674,53.36,5510,5640,5500,7220,3900,5560,5535.98,0.47,0,-9582,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2025,12.02,1.03,12,0.22,460.00,5357.00,20450,20240215,-72.96,4340,20241115,27.42,6630,-16.59,20250106,5480,0.91,20250114,20450,-72.96,20240215,4340,27.42,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-10,5,-0.18,420910580,76025,49.67,5510,5640,5500,7220,3900,5560,5536.48,0.47,0,-10505,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2032,12.07,1.04,12,0.21,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250114,20450,-72.86,20240215,4340,27.88,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,0,3,0.00,320357330,57853,37.80,5510,5640,5500,7220,3900,5560,5537.44,0.47,0,-11255,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2036,12.09,1.04,12,0.16,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250114,20450,-72.81,20240215,4340,28.11,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,0,3,0.00,283238670,51162,33.43,5510,5640,5500,7220,3900,5560,5536.11,0.47,0,-11401,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2036,12.09,1.04,12,0.14,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250114,20450,-72.81,20240215,4340,28.11,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-10,5,-0.18,250737080,45300,29.60,5510,5640,5500,7220,3900,5560,5535.03,0.47,0,-12250,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2032,12.07,1.04,12,0.12,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250114,20450,-72.86,20240215,4340,27.88,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-40,5,-0.72,217066940,39207,25.62,5510,5640,5500,7220,3900,5560,5536.43,0.47,0,-12423,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2021,12.00,1.03,12,0.11,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5480,0.73,20250114,20450,-73.01,20240215,4340,27.19,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-40,5,-0.72,149532540,26974,17.62,5510,5640,5500,7220,3900,5560,5543.58,0.47,0,-9237,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2021,12.00,1.03,12,0.07,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5480,0.73,20250114,20450,-73.01,20240215,4340,27.19,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250121,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-20,5,-0.36,23866770,4329,2.83,5510,5550,5500,7220,3900,5560,5513.23,0.47,0,845,5653,5606,5543,5496,5433,5630,5520,185,1660,500,3440,10,1,36610755,2028,12.04,1.03,12,0.01,460.00,5357.00,20450,20240215,-72.91,4340,20241115,27.65,6630,-16.44,20250106,5480,1.09,20250114,20450,-72.91,20240215,4340,27.65,20241115,1.86,N,047310,500,185 억,,170400,N,N,0,N,00,N
|
|
20250120,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-20,5,-0.36,842355200,152083,108.91,5550,5590,5480,7250,3910,5580,5538.76,0.37,0,33368,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2036,12.09,1.04,12,0.42,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250120,20450,-72.81,20240215,4340,28.11,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-30,5,-0.54,798077080,144120,103.21,5550,5590,5480,7250,3910,5580,5537.58,0.37,0,33225,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2032,12.07,1.04,12,0.39,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250120,20450,-72.86,20240215,4340,27.88,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-20,5,-0.36,758052850,136925,98.06,5550,5590,5480,7250,3910,5580,5536.26,0.37,0,32758,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2036,12.09,1.04,12,0.37,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250120,20450,-72.81,20240215,4340,28.11,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-10,5,-0.18,658616890,119080,85.28,5550,5580,5480,7250,3910,5580,5530.87,0.37,0,22583,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2039,12.11,1.04,12,0.33,460.00,5357.00,20450,20240215,-72.76,4340,20241115,28.34,6630,-15.99,20250106,5480,1.64,20250120,20450,-72.76,20240215,4340,28.34,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-60,5,-1.08,558614170,101101,72.40,5550,5580,5480,7250,3910,5580,5525.30,0.37,0,19807,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2021,12.00,1.03,12,0.28,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5480,0.73,20250120,20450,-73.01,20240215,4340,27.19,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-40,5,-0.72,454270970,82314,58.95,5550,5570,5480,7250,3910,5580,5518.75,0.37,0,7840,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2028,12.04,1.03,12,0.22,460.00,5357.00,20450,20240215,-72.91,4340,20241115,27.65,6630,-16.44,20250106,5480,1.09,20250120,20450,-72.91,20240215,4340,27.65,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-30,5,-0.54,343778500,62289,44.61,5550,5570,5480,7250,3910,5580,5519.08,0.37,0,972,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2032,12.07,1.04,12,0.17,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250120,20450,-72.86,20240215,4340,27.88,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250120,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-50,5,-0.90,32359470,5837,4.18,5550,5550,5520,7250,3910,5580,5543.77,0.37,0,-1347,5753,5666,5613,5526,5473,5640,5500,185,1670,500,3450,10,1,36610755,2025,12.02,1.03,12,0.02,460.00,5357.00,20450,20240215,-72.96,4340,20241115,27.42,6630,-16.59,20250106,5480,0.91,20250114,20450,-72.96,20240215,4340,27.42,20241115,1.84,N,047310,500,185 억,,137124,N,N,1,N,00,N
|
|
20250117,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-20,5,-0.36,779332340,138397,114.71,5600,5700,5560,7280,3920,5600,5631.16,0.37,0,1688,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2043,12.13,1.04,12,0.38,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250114,20450,-72.71,20240215,4340,28.57,20241115,1.83,N,047310,500,185 억,,134857,N,N,1,N,00,N
|
|
20250117,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-40,5,-0.71,713564810,126603,104.93,5600,5700,5560,7280,3920,5600,5636.24,0.37,0,3135,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2036,12.09,1.04,12,0.35,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250114,20450,-72.81,20240215,4340,28.11,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,20,2,0.36,585081780,103651,85.91,5600,5700,5570,7280,3920,5600,5644.73,0.37,0,13229,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2058,12.22,1.05,12,0.28,460.00,5357.00,20450,20240215,-72.52,4340,20241115,29.49,6630,-15.23,20250106,5480,2.55,20250114,20450,-72.52,20240215,4340,29.49,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,10,2,0.18,568442450,100690,83.45,5600,5700,5570,7280,3920,5600,5645.47,0.37,0,13580,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2054,12.20,1.05,12,0.28,460.00,5357.00,20450,20240215,-72.57,4340,20241115,29.26,6630,-15.38,20250106,5480,2.37,20250114,20450,-72.57,20240215,4340,29.26,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,30,2,0.54,493625370,87362,72.41,5600,5700,5570,7280,3920,5600,5650.34,0.37,0,14601,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2061,12.24,1.05,12,0.24,460.00,5357.00,20450,20240215,-72.47,4340,20241115,29.72,6630,-15.08,20250106,5480,2.74,20250114,20450,-72.47,20240215,4340,29.72,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,30,2,0.54,449531650,79526,65.91,5600,5700,5570,7280,3920,5600,5652.64,0.37,0,13073,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2061,12.24,1.05,12,0.22,460.00,5357.00,20450,20240215,-72.47,4340,20241115,29.72,6630,-15.08,20250106,5480,2.74,20250114,20450,-72.47,20240215,4340,29.72,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,80,2,1.43,299282400,52932,43.87,5600,5700,5570,7280,3920,5600,5654.09,0.37,0,17043,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2079,12.35,1.06,12,0.14,460.00,5357.00,20450,20240215,-72.22,4340,20241115,30.88,6630,-14.33,20250106,5480,3.65,20250114,20450,-72.22,20240215,4340,30.88,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250117,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,20,2,0.36,28470380,5080,4.21,5600,5640,5570,7280,3920,5600,5604.41,0.37,0,2137,5746,5672,5616,5542,5486,5645,5515,185,1680,500,3470,10,1,36610755,2058,12.22,1.05,12,0.01,460.00,5357.00,20450,20240215,-72.52,4340,20241115,29.49,6630,-15.23,20250106,5480,2.55,20250114,20450,-72.52,20240215,4340,29.49,20241115,1.83,N,047310,500,185 억,,134857,N,N,0,N,00,N
|
|
20250116,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,30,2,0.54,672577660,119988,68.72,5650,5690,5560,7240,3900,5570,5605.45,0.41,0,-15048,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2050,12.17,1.05,12,0.33,460.00,5357.00,20450,20240215,-72.62,4340,20241115,29.03,6630,-15.54,20250106,5480,2.19,20250114,20450,-72.62,20240215,4340,29.03,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,20,2,0.36,623335410,111206,63.69,5650,5690,5560,7240,3900,5570,5605.27,0.41,0,-15203,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2047,12.15,1.04,12,0.30,460.00,5357.00,20450,20240215,-72.67,4340,20241115,28.80,6630,-15.69,20250106,5480,2.01,20250114,20450,-72.67,20240215,4340,28.80,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,10,2,0.18,544009830,97001,55.56,5650,5690,5560,7240,3900,5570,5608.34,0.41,0,-16377,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2043,12.13,1.04,12,0.26,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250114,20450,-72.71,20240215,4340,28.57,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,10,2,0.18,487556990,86878,49.76,5650,5690,5570,7240,3900,5570,5612.03,0.41,0,-10897,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2043,12.13,1.04,12,0.24,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250114,20450,-72.71,20240215,4340,28.57,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,40,2,0.72,419476560,74678,42.77,5650,5690,5570,7240,3900,5570,5617.21,0.41,0,-7410,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2054,12.20,1.05,12,0.20,460.00,5357.00,20450,20240215,-72.57,4340,20241115,29.26,6630,-15.38,20250106,5480,2.37,20250114,20450,-72.57,20240215,4340,29.26,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,10,2,0.18,352204610,62698,35.91,5650,5690,5570,7240,3900,5570,5617.56,0.41,0,1230,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2043,12.13,1.04,12,0.17,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250114,20450,-72.71,20240215,4340,28.57,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,30,2,0.54,270834840,48188,27.60,5650,5690,5570,7240,3900,5570,5620.50,0.41,0,4615,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2050,12.17,1.05,12,0.13,460.00,5357.00,20450,20240215,-72.62,4340,20241115,29.03,6630,-15.54,20250106,5480,2.19,20250114,20450,-72.62,20240215,4340,29.03,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250116,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,90,2,1.62,47476130,8396,4.81,5650,5690,5640,7240,3900,5570,5655.77,0.41,0,608,5790,5680,5580,5470,5370,5675,5465,185,1670,500,3450,10,1,36610755,2072,12.30,1.06,12,0.02,460.00,5357.00,20450,20240215,-72.32,4340,20241115,30.41,6630,-14.63,20250106,5480,3.28,20250114,20450,-72.32,20240215,4340,30.41,20241115,1.81,N,047310,500,185 억,,149996,N,N,0,N,00,N
|
|
20250115,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,10,2,0.18,961056270,171834,126.73,5570,5690,5480,7220,3900,5560,5592.94,0.45,0,-14791,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2039,12.11,1.04,12,0.47,460.00,5357.00,20450,20240215,-72.76,4340,20241115,28.34,6630,-15.99,20250106,5480,1.64,20250115,20450,-72.76,20240215,4340,28.34,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,0,3,0.00,923106360,165006,121.69,5570,5690,5480,7220,3900,5560,5594.38,0.45,0,-15638,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2036,12.09,1.04,12,0.45,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250115,20450,-72.81,20240215,4340,28.11,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,20,2,0.36,770564520,137474,101.39,5570,5690,5540,7220,3900,5560,5605.17,0.45,0,-13997,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2043,12.13,1.04,12,0.38,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5480,1.82,20250114,20450,-72.71,20240215,4340,28.57,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,40,2,0.72,716507590,127799,94.25,5570,5690,5540,7220,3900,5560,5606.52,0.45,0,-15923,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2050,12.17,1.05,12,0.35,460.00,5357.00,20450,20240215,-72.62,4340,20241115,29.03,6630,-15.54,20250106,5480,2.19,20250114,20450,-72.62,20240215,4340,29.03,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,80,2,1.44,578107340,103326,76.20,5570,5690,5540,7220,3900,5560,5594.99,0.45,0,-22254,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2065,12.26,1.05,12,0.28,460.00,5357.00,20450,20240215,-72.42,4340,20241115,29.95,6630,-14.93,20250106,5480,2.92,20250114,20450,-72.42,20240215,4340,29.95,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-10,5,-0.18,412836080,73934,54.53,5570,5690,5540,7220,3900,5560,5583.85,0.45,0,-27913,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2032,12.07,1.04,12,0.20,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5480,1.28,20250114,20450,-72.86,20240215,4340,27.88,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,40,2,0.72,299490470,53569,39.51,5570,5690,5560,7220,3900,5560,5590.74,0.45,0,-12587,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2050,12.17,1.05,12,0.15,460.00,5357.00,20450,20240215,-72.62,4340,20241115,29.03,6630,-15.54,20250106,5480,2.19,20250114,20450,-72.62,20240215,4340,29.03,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250115,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,110,2,1.98,73783810,13152,9.70,5570,5690,5560,7220,3900,5560,5610.09,0.45,0,2875,5626,5592,5536,5502,5446,5610,5520,185,1660,500,3440,10,1,36610755,2076,12.33,1.06,12,0.04,460.00,5357.00,20450,20240215,-72.27,4340,20241115,30.65,6630,-14.48,20250106,5480,3.47,20250114,20450,-72.27,20240215,4340,30.65,20241115,1.76,N,047310,500,185 억,,165411,N,N,0,N,00,N
|
|
20250114,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,10,2,0.18,738855040,133799,68.20,5500,5570,5480,7210,3890,5550,5522.10,0.47,0,-5062,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2036,12.09,1.04,12,0.37,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5480,1.46,20250114,20450,-72.81,20240215,4340,28.11,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-20,5,-0.36,691019940,125162,63.80,5500,5570,5480,7210,3890,5550,5521.00,0.47,0,-3858,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2025,12.02,1.03,12,0.34,460.00,5357.00,20450,20240215,-72.96,4340,20241115,27.42,6630,-16.59,20250106,5480,0.91,20250114,20450,-72.96,20240215,4340,27.42,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-20,5,-0.36,644780390,116816,59.55,5500,5570,5480,7210,3890,5550,5519.62,0.47,0,-2942,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2025,12.02,1.03,12,0.32,460.00,5357.00,20450,20240215,-72.96,4340,20241115,27.42,6630,-16.59,20250106,5480,0.91,20250114,20450,-72.96,20240215,4340,27.42,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-40,5,-0.72,536347360,97261,49.58,5500,5570,5480,7210,3890,5550,5514.52,0.47,0,-2735,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2017,11.98,1.03,12,0.27,460.00,5357.00,20450,20240215,-73.06,4340,20241115,26.96,6630,-16.89,20250106,5480,0.55,20250114,20450,-73.06,20240215,4340,26.96,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-50,5,-0.90,427635270,77468,39.49,5500,5570,5480,7210,3890,5550,5520.15,0.47,0,-13072,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2014,11.96,1.03,12,0.21,460.00,5357.00,20450,20240215,-73.11,4340,20241115,26.73,6630,-17.04,20250106,5480,0.36,20250114,20450,-73.11,20240215,4340,26.73,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-30,5,-0.54,308013650,55733,28.41,5500,5570,5500,7210,3890,5550,5526.59,0.47,0,-13576,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2021,12.00,1.03,12,0.15,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5500,0.36,20250114,20450,-73.01,20240215,4340,27.19,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-30,5,-0.54,210505800,38053,19.40,5500,5570,5500,7210,3890,5550,5531.91,0.47,0,-5681,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2021,12.00,1.03,12,0.10,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5500,0.36,20250114,20450,-73.01,20240215,4340,27.19,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250114,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-30,5,-0.54,36836360,6686,3.41,5500,5560,5500,7210,3890,5550,5509.48,0.47,0,559,5823,5686,5593,5456,5363,5640,5410,185,1660,500,3440,10,1,36610755,2021,12.00,1.03,12,0.02,460.00,5357.00,20450,20240215,-73.01,4340,20241115,27.19,6630,-16.74,20250106,5500,0.36,20250114,20450,-73.01,20240215,4340,27.19,20241115,1.78,N,047310,500,185 억,,170475,N,N,0,N,00,N
|
|
20250113,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-150,5,-2.63,1085296310,194181,126.14,5700,5730,5500,7410,3990,5700,5589.10,0.52,0,-19230,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2032,12.07,1.04,12,0.53,460.00,5357.00,20450,20240215,-72.86,4340,20241115,27.88,6630,-16.29,20250106,5500,0.91,20250113,20450,-72.86,20240215,4340,27.88,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-120,5,-2.11,1031934890,184577,119.91,5700,5730,5500,7410,3990,5700,5590.80,0.52,0,-18645,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2043,12.13,1.04,12,0.50,460.00,5357.00,20450,20240215,-72.71,4340,20241115,28.57,6630,-15.84,20250106,5500,1.45,20250113,20450,-72.71,20240215,4340,28.57,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-140,5,-2.46,958043930,171298,111.28,5700,5730,5500,7410,3990,5700,5592.84,0.52,0,-20602,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2036,12.09,1.04,12,0.47,460.00,5357.00,20450,20240215,-72.81,4340,20241115,28.11,6630,-16.14,20250106,5500,1.09,20250113,20450,-72.81,20240215,4340,28.11,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-160,5,-2.81,897098060,160341,104.16,5700,5730,5500,7410,3990,5700,5594.93,0.52,0,-20404,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2028,12.04,1.03,12,0.44,460.00,5357.00,20450,20240215,-72.91,4340,20241115,27.65,6630,-16.44,20250106,5500,0.73,20250113,20450,-72.91,20240215,4340,27.65,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-170,5,-2.98,835484570,149187,96.91,5700,5730,5500,7410,3990,5700,5600.24,0.52,0,-18193,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2025,12.02,1.03,12,0.41,460.00,5357.00,20450,20240215,-72.96,4340,20241115,27.42,6630,-16.59,20250106,5500,0.55,20250113,20450,-72.96,20240215,4340,27.42,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-160,5,-2.81,572568000,101575,65.99,5700,5730,5540,7410,3990,5700,5636.89,0.52,0,-27494,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2028,12.04,1.03,12,0.28,460.00,5357.00,20450,20240215,-72.91,4340,20241115,27.65,6630,-16.44,20250106,5540,0.00,20250113,20450,-72.91,20240215,4340,27.65,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-40,5,-0.70,289328200,50863,33.04,5700,5730,5640,7410,3990,5700,5688.38,0.52,0,-17886,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2072,12.30,1.06,12,0.14,460.00,5357.00,20450,20240215,-72.32,4340,20241115,30.41,6630,-14.63,20250106,5630,0.53,20250110,20450,-72.32,20240215,4340,30.41,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250113,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,95833740,16826,10.93,5700,5730,5640,7410,3990,5700,5695.57,0.52,0,985,5800,5750,5690,5640,5580,5775,5665,185,1710,500,3530,10,1,36610755,2079,12.35,1.06,12,0.05,460.00,5357.00,20450,20240215,-72.22,4340,20241115,30.88,6630,-14.33,20250106,5630,0.89,20250110,20450,-72.22,20240215,4340,30.88,20241115,1.81,N,047310,500,185 억,,189019,N,N,0,N,00,N
|
|
20250110,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,50,2,0.88,864831180,152204,22.09,5640,5740,5630,7340,3960,5650,5682.00,0.51,0,3639,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2087,12.39,1.06,12,0.42,460.00,5357.00,20450,20240215,-72.13,4340,20241115,31.34,6630,-14.03,20250106,5630,1.24,20250110,20450,-72.13,20240215,4340,31.34,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,40,2,0.71,808767350,142370,20.66,5640,5740,5630,7340,3960,5650,5680.74,0.51,0,990,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2083,12.37,1.06,12,0.39,460.00,5357.00,20450,20240215,-72.18,4340,20241115,31.11,6630,-14.18,20250106,5630,1.07,20250110,20450,-72.18,20240215,4340,31.11,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,50,2,0.88,688256830,121284,17.60,5640,5720,5630,7340,3960,5650,5674.75,0.51,0,-4075,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2087,12.39,1.06,12,0.33,460.00,5357.00,20450,20240215,-72.13,4340,20241115,31.34,6630,-14.03,20250106,5630,1.24,20250110,20450,-72.13,20240215,4340,31.34,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,40,2,0.71,646431820,113929,16.53,5640,5720,5630,7340,3960,5650,5673.99,0.51,0,-7914,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2083,12.37,1.06,12,0.31,460.00,5357.00,20450,20240215,-72.18,4340,20241115,31.11,6630,-14.18,20250106,5630,1.07,20250110,20450,-72.18,20240215,4340,31.11,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,50,2,0.88,579183250,102131,14.82,5640,5710,5630,7340,3960,5650,5670.98,0.51,0,-6671,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2087,12.39,1.06,12,0.28,460.00,5357.00,20450,20240215,-72.13,4340,20241115,31.34,6630,-14.03,20250106,5630,1.24,20250110,20450,-72.13,20240215,4340,31.34,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,20,2,0.35,484540350,85509,12.41,5640,5710,5630,7340,3960,5650,5666.54,0.51,0,-16030,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2076,12.33,1.06,12,0.23,460.00,5357.00,20450,20240215,-72.27,4340,20241115,30.65,6630,-14.48,20250106,5630,0.71,20250110,20450,-72.27,20240215,4340,30.65,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,20,2,0.35,370461140,65346,9.48,5640,5710,5640,7340,3960,5650,5669.22,0.51,0,-12773,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2076,12.33,1.06,12,0.18,460.00,5357.00,20450,20240215,-72.27,4340,20241115,30.65,6630,-14.48,20250106,5640,0.53,20250110,20450,-72.27,20240215,4340,30.65,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250110,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,50,2,0.88,120004460,21165,3.07,5640,5710,5640,7340,3960,5650,5669.95,0.51,0,-764,6103,5876,5763,5536,5423,5820,5480,185,1690,500,3500,10,1,36610755,2087,12.39,1.06,12,0.06,460.00,5357.00,20450,20240215,-72.13,4340,20241115,31.34,6630,-14.03,20250106,5640,1.06,20250110,20450,-72.13,20240215,4340,31.34,20241115,1.82,N,047310,500,185 억,,185986,N,N,0,N,00,N
|
|
20250109,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-380,5,-6.30,3930852580,683255,309.43,5960,5990,5650,7830,4230,6030,5753.23,0.43,0,27800,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2069,12.28,1.05,12,1.87,460.00,5357.00,20450,20240215,-72.37,4340,20241115,30.18,6630,-14.78,20250106,5650,0.00,20250109,20450,-72.37,20240215,4340,30.18,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-360,5,-5.97,3766382700,654199,296.27,5960,5990,5650,7830,4230,6030,5757.23,0.43,0,29835,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2076,12.33,1.06,12,1.79,460.00,5357.00,20450,20240215,-72.27,4340,20241115,30.65,6630,-14.48,20250106,5650,0.35,20250109,20450,-72.27,20240215,4340,30.65,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-340,5,-5.64,3409730270,591328,267.80,5960,5990,5650,7830,4230,6030,5766.21,0.43,0,22611,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2083,12.37,1.06,12,1.62,460.00,5357.00,20450,20240215,-72.18,4340,20241115,31.11,6630,-14.18,20250106,5650,0.71,20250109,20450,-72.18,20240215,4340,31.11,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-260,5,-4.31,2710823750,468407,212.13,5960,5990,5680,7830,4230,6030,5787.31,0.43,0,-635,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2112,12.54,1.08,12,1.28,460.00,5357.00,20450,20240215,-71.78,4340,20241115,32.95,6630,-12.97,20250106,5680,1.58,20250109,20450,-71.78,20240215,4340,32.95,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-240,5,-3.98,2573234490,444561,201.33,5960,5990,5680,7830,4230,6030,5788.25,0.43,0,4308,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2120,12.59,1.08,12,1.21,460.00,5357.00,20450,20240215,-71.69,4340,20241115,33.41,6630,-12.67,20250106,5680,1.94,20250109,20450,-71.69,20240215,4340,33.41,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-190,5,-3.15,1298904360,222600,100.81,5960,5990,5770,7830,4230,6030,5835.13,0.43,0,8478,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2138,12.70,1.09,12,0.61,460.00,5357.00,20450,20240215,-71.44,4340,20241115,34.56,6630,-11.92,20250106,5770,1.21,20250109,20450,-71.44,20240215,4340,34.56,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-230,5,-3.81,1130072520,193655,87.70,5960,5990,5770,7830,4230,6030,5835.47,0.43,0,2439,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2123,12.61,1.08,12,0.53,460.00,5357.00,20450,20240215,-71.64,4340,20241115,33.64,6630,-12.52,20250106,5770,0.52,20250109,20450,-71.64,20240215,4340,33.64,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250109,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-130,5,-2.16,261562940,44248,20.04,5960,5990,5780,7830,4230,6030,5911.23,0.43,0,-476,6270,6150,6080,5960,5890,6115,5925,185,1800,500,3730,10,1,36610755,2160,12.83,1.10,12,0.12,460.00,5357.00,20450,20240215,-71.15,4340,20241115,35.94,6630,-11.01,20250106,5780,2.08,20250109,20450,-71.15,20240215,4340,35.94,20241115,1.71,N,047310,500,185 억,,158992,N,N,0,N,00,N
|
|
20250108,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-170,5,-2.74,1327684810,218239,58.30,6110,6200,6010,8060,4340,6200,6083.63,0.54,0,-39638,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2208,13.11,1.13,12,0.60,460.00,5357.00,20450,20240215,-70.51,4340,20241115,38.94,6630,-9.05,20250106,5890,2.38,20250102,20450,-70.51,20240215,4340,38.94,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-150,5,-2.42,1198409140,196828,52.58,6110,6200,6010,8060,4340,6200,6088.59,0.54,0,-28539,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2215,13.15,1.13,12,0.54,460.00,5357.00,20450,20240215,-70.42,4340,20241115,39.40,6630,-8.75,20250106,5890,2.72,20250102,20450,-70.42,20240215,4340,39.40,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-120,5,-1.94,1079461780,177197,47.34,6110,6200,6010,8060,4340,6200,6091.85,0.54,0,-26136,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2226,13.22,1.13,12,0.48,460.00,5357.00,20450,20240215,-70.27,4340,20241115,40.09,6630,-8.30,20250106,5890,3.23,20250102,20450,-70.27,20240215,4340,40.09,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-80,5,-1.29,987789570,162160,43.32,6110,6200,6010,8060,4340,6200,6091.43,0.54,0,-24791,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2241,13.30,1.14,12,0.44,460.00,5357.00,20450,20240215,-70.07,4340,20241115,41.01,6630,-7.69,20250106,5890,3.90,20250102,20450,-70.07,20240215,4340,41.01,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-60,5,-0.97,869632900,142851,38.16,6110,6200,6010,8060,4340,6200,6087.67,0.54,0,-23515,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2248,13.35,1.15,12,0.39,460.00,5357.00,20450,20240215,-69.98,4340,20241115,41.47,6630,-7.39,20250106,5890,4.24,20250102,20450,-69.98,20240215,4340,41.47,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-60,5,-0.97,724836450,119321,31.88,6110,6150,6010,8060,4340,6200,6074.64,0.54,0,-14010,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2248,13.35,1.15,12,0.33,460.00,5357.00,20450,20240215,-69.98,4340,20241115,41.47,6630,-7.39,20250106,5890,4.24,20250102,20450,-69.98,20240215,4340,41.47,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-170,5,-2.74,512186580,84465,22.57,6110,6140,6010,8060,4340,6200,6063.84,0.54,0,-12476,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2208,13.11,1.13,12,0.23,460.00,5357.00,20450,20240215,-70.51,4340,20241115,38.94,6630,-9.05,20250106,5890,2.38,20250102,20450,-70.51,20240215,4340,38.94,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250108,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-130,5,-2.10,128921660,21211,5.67,6110,6140,6040,8060,4340,6200,6077.88,0.54,0,-6875,6666,6432,6316,6082,5966,6375,6025,185,1860,500,3840,10,1,36610755,2222,13.20,1.13,12,0.06,460.00,5357.00,20450,20240215,-70.32,4340,20241115,39.86,6630,-8.45,20250106,5890,3.06,20250102,20450,-70.32,20240215,4340,39.86,20241115,1.72,N,047310,500,185 억,,198632,N,N,1,N,00,N
|
|
20250107,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-190,5,-2.97,2356209540,372114,35.08,6550,6550,6200,8300,4480,6390,6331.98,0.73,0,-73870,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2270,13.48,1.16,12,1.02,460.00,5357.00,20450,20240215,-69.68,4340,20241115,42.86,6630,-6.49,20250106,5890,5.26,20250102,20450,-69.68,20240215,4340,42.86,20241115,1.77,N,047310,500,185 억,,268209,N,N,1,N,00,N
|
|
20250107,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-170,5,-2.66,2237072590,352919,33.27,6550,6550,6200,8300,4480,6390,6338.77,0.73,0,-65331,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2277,13.52,1.16,12,0.96,460.00,5357.00,20450,20240215,-69.58,4340,20241115,43.32,6630,-6.18,20250106,5890,5.60,20250102,20450,-69.58,20240215,4340,43.32,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-130,5,-2.03,2019505330,317979,29.98,6550,6550,6230,8300,4480,6390,6351.07,0.73,0,-60141,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2292,13.61,1.17,12,0.87,460.00,5357.00,20450,20240215,-69.39,4340,20241115,44.24,6630,-5.58,20250106,5890,6.28,20250102,20450,-69.39,20240215,4340,44.24,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-120,5,-1.88,1849125190,290705,27.41,6550,6550,6240,8300,4480,6390,6360.83,0.73,0,-57387,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2295,13.63,1.17,12,0.79,460.00,5357.00,20450,20240215,-69.34,4340,20241115,44.47,6630,-5.43,20250106,5890,6.45,20250102,20450,-69.34,20240215,4340,44.47,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-90,5,-1.41,1577862730,247575,23.34,6550,6550,6240,8300,4480,6390,6373.27,0.73,0,-63471,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2306,13.70,1.18,12,0.68,460.00,5357.00,20450,20240215,-69.19,4340,20241115,45.16,6630,-4.98,20250106,5890,6.96,20250102,20450,-69.19,20240215,4340,45.16,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-100,5,-1.56,1420005730,222525,20.98,6550,6550,6240,8300,4480,6390,6381.33,0.73,0,-60184,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2303,13.67,1.17,12,0.61,460.00,5357.00,20450,20240215,-69.24,4340,20241115,44.93,6630,-5.13,20250106,5890,6.79,20250102,20450,-69.24,20240215,4340,44.93,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-90,5,-1.41,1166235220,182155,17.17,6550,6550,6280,8300,4480,6390,6402.43,0.73,0,-58722,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2306,13.70,1.18,12,0.50,460.00,5357.00,20450,20240215,-69.19,4340,20241115,45.16,6630,-4.98,20250106,5890,6.96,20250102,20450,-69.19,20240215,4340,45.16,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250107,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,60,2,0.94,341046100,52494,4.95,6550,6550,6440,8300,4480,6390,6496.86,0.73,0,-6644,7030,6710,6310,5990,5590,6870,6150,185,1910,500,3960,10,1,36610755,2361,14.02,1.20,12,0.14,460.00,5357.00,20450,20240215,-68.46,4340,20241115,48.62,6630,-2.71,20250106,5890,9.51,20250102,20450,-68.46,20240215,4340,48.62,20241115,1.77,N,047310,500,185 억,,268209,N,N,0,N,00,N
|
|
20250106,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,390,2,6.50,6563671010,1034344,373.48,5980,6630,5910,7800,4200,6000,6345.69,0.40,0,127276,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2339,13.89,1.19,12,2.83,460.00,5357.00,20450,20240215,-68.75,4340,20241115,47.24,6630,-3.62,20250106,5890,8.49,20250102,20450,-68.75,20240215,4340,47.24,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,350,2,5.83,6322515910,996477,359.80,5980,6630,5910,7800,4200,6000,6344.87,0.40,0,117533,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2325,13.80,1.19,12,2.72,460.00,5357.00,20450,20240215,-68.95,4340,20241115,46.31,6630,-4.22,20250106,5890,7.81,20250102,20450,-68.95,20240215,4340,46.31,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,320,2,5.33,5894812640,929236,335.52,5980,6630,5910,7800,4200,6000,6343.72,0.40,0,116823,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2314,13.74,1.18,12,2.54,460.00,5357.00,20450,20240215,-69.10,4340,20241115,45.62,6630,-4.68,20250106,5890,7.30,20250102,20450,-69.10,20240215,4340,45.62,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,400,2,6.67,2485730790,399490,144.25,5980,6420,5910,7800,4200,6000,6222.26,0.40,0,81798,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2343,13.91,1.19,12,1.09,460.00,5357.00,20450,20240215,-68.70,4340,20241115,47.47,6420,-0.31,20250106,5890,8.66,20250102,20450,-68.70,20240215,4340,47.47,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,370,2,6.17,1623883140,263889,95.28,5980,6400,5910,7800,4200,6000,6153.66,0.40,0,41127,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2332,13.85,1.19,12,0.72,460.00,5357.00,20450,20240215,-68.85,4340,20241115,46.77,6400,-0.47,20250106,5890,8.15,20250102,20450,-68.85,20240215,4340,46.77,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,160,2,2.67,795602570,131866,47.61,5980,6170,5910,7800,4200,6000,6033.42,0.40,0,18529,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2255,13.39,1.15,12,0.36,460.00,5357.00,20450,20240215,-69.88,4340,20241115,41.94,6170,-0.16,20250106,5890,4.58,20250102,20450,-69.88,20240215,4340,41.94,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,40,2,0.67,581349110,96762,34.94,5980,6110,5910,7800,4200,6000,6008.03,0.40,0,9323,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2211,13.13,1.13,12,0.26,460.00,5357.00,20450,20240215,-70.46,4340,20241115,39.17,6140,-1.63,20250102,5890,2.55,20250102,20450,-70.46,20240215,4340,39.17,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250106,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-80,5,-1.33,211448750,35465,12.81,5980,6020,5910,7800,4200,6000,5962.18,0.40,0,1633,6100,6050,6000,5950,5900,6025,5925,185,1800,500,3720,10,1,36610755,2167,12.87,1.11,12,0.10,460.00,5357.00,20450,20240215,-71.05,4340,20241115,36.41,6140,-3.58,20250102,5890,0.51,20250102,20450,-71.05,20240215,4340,36.41,20241115,1.61,N,047310,500,185 억,,144784,N,N,0,N,00,N
|
|
20250103,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,1627435220,271344,82.58,6050,6050,5950,7800,4200,6000,5997.68,0.41,0,-4675,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2197,13.04,1.12,12,0.74,460.00,5357.00,20450,20240215,-70.66,4340,20241115,38.25,6140,-2.28,20250102,5890,1.87,20250102,20450,-70.66,20240215,4340,38.25,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,1459503470,243311,74.05,6050,6050,5950,7800,4200,6000,5998.51,0.41,0,4225,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2200,13.07,1.12,12,0.66,460.00,5357.00,20450,20240215,-70.61,4340,20241115,38.48,6140,-2.12,20250102,5890,2.04,20250102,20450,-70.61,20240215,4340,38.48,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,20,2,0.33,1250199230,208457,63.44,6050,6050,5950,7800,4200,6000,5997.39,0.41,0,-12110,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2204,13.09,1.12,12,0.57,460.00,5357.00,20450,20240215,-70.56,4340,20241115,38.71,6140,-1.95,20250102,5890,2.21,20250102,20450,-70.56,20240215,4340,38.71,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,937236780,156279,47.56,6050,6050,5950,7800,4200,6000,5997.20,0.41,0,-11129,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2200,13.07,1.12,12,0.43,460.00,5357.00,20450,20240215,-70.61,4340,20241115,38.48,6140,-2.12,20250102,5890,2.04,20250102,20450,-70.61,20240215,4340,38.48,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,20,2,0.33,825479370,137702,41.91,6050,6050,5950,7800,4200,6000,5994.67,0.41,0,-8855,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2204,13.09,1.12,12,0.38,460.00,5357.00,20450,20240215,-70.56,4340,20241115,38.71,6140,-1.95,20250102,5890,2.21,20250102,20450,-70.56,20240215,4340,38.71,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-10,5,-0.17,731829830,122092,37.16,6050,6050,5950,7800,4200,6000,5994.07,0.41,0,-13001,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2193,13.02,1.12,12,0.33,460.00,5357.00,20450,20240215,-70.71,4340,20241115,38.02,6140,-2.44,20250102,5890,1.70,20250102,20450,-70.71,20240215,4340,38.02,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-10,5,-0.17,465420560,77617,23.62,6050,6050,5950,7800,4200,6000,5996.36,0.41,0,-1712,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2193,13.02,1.12,12,0.21,460.00,5357.00,20450,20240215,-70.71,4340,20241115,38.02,6140,-2.44,20250102,5890,1.70,20250102,20450,-70.71,20240215,4340,38.02,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250103,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-30,5,-0.50,87742620,14679,4.47,6050,6050,5950,7800,4200,6000,5976.98,0.41,0,-9051,6260,6130,6010,5880,5760,6070,5820,185,1800,500,3720,10,1,36610755,2186,12.98,1.11,12,0.04,460.00,5357.00,20450,20240215,-70.81,4340,20241115,37.56,6140,-2.77,20250102,5890,1.36,20250102,20450,-70.81,20240215,4340,37.56,20241115,1.64,N,047310,500,185 억,,149586,N,N,0,N,00,N
|
|
20250102,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-50,5,-0.83,1947688280,325544,117.14,6070,6140,5890,7860,4240,6050,5982.69,0.41,0,1388,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2197,13.04,1.12,12,0.89,460.00,5357.00,20450,20240215,-70.66,4340,20241115,38.25,6140,-2.28,20250102,5890,1.87,20250102,20450,-70.66,20240215,4340,38.25,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-120,5,-1.98,1744310040,291429,104.86,6070,6140,5890,7860,4240,6050,5985.24,0.41,0,-3688,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2171,12.89,1.11,12,0.80,460.00,5357.00,20450,20240215,-71.00,4340,20241115,36.64,6140,-3.42,20250102,5890,0.68,20250102,20450,-71.00,20240215,4340,36.64,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-150,5,-2.48,1495866240,249582,89.80,6070,6140,5890,7860,4240,6050,5993.35,0.41,0,-7957,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2160,12.83,1.10,12,0.68,460.00,5357.00,20450,20240215,-71.15,4340,20241115,35.94,6140,-3.91,20250102,5890,0.17,20250102,20450,-71.15,20240215,4340,35.94,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-120,5,-1.98,1193917150,198512,71.43,6070,6140,5920,7860,4240,6050,6014.23,0.41,0,-7877,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2171,12.89,1.11,12,0.54,460.00,5357.00,20450,20240215,-71.00,4340,20241115,36.64,6140,-3.42,20250102,5920,0.17,20250102,20450,-71.00,20240215,4340,36.64,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-60,5,-0.99,1000305570,165989,59.73,6070,6140,5950,7860,4240,6050,6026.25,0.41,0,-5704,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2193,13.02,1.12,12,0.45,460.00,5357.00,20450,20240215,-70.71,4340,20241115,38.02,6140,-2.44,20250102,5950,0.67,20250102,20450,-70.71,20240215,4340,38.02,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,666991790,110266,39.68,6070,6140,6010,7860,4240,6050,6048.93,0.41,0,-12726,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2204,13.09,1.12,12,0.30,460.00,5357.00,20450,20240215,-70.56,4340,20241115,38.71,6140,-1.95,20250102,6010,0.17,20250102,20450,-70.56,20240215,4340,38.71,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-10,5,-0.17,144148920,23866,8.59,6070,6080,6010,7860,4240,6050,6039.67,0.41,0,-590,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2211,13.13,1.13,12,0.07,460.00,5357.00,20450,20240215,-70.46,4340,20241115,39.17,6080,-0.66,20250102,6010,0.50,20250102,20450,-70.46,20240215,4340,39.17,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|
|
20250102,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,7860,4240,6050,0.00,0.41,0,0,6396,6222,6076,5902,5756,6310,5990,185,1810,500,3750,10,1,36610755,2215,13.15,1.13,12,0.00,460.00,5357.00,20450,20240215,-70.42,4340,20241115,39.40,0,0.00,0,0,0.00,0,20450,-70.42,20240215,4340,39.40,20241115,1.73,N,047310,500,185 억,,148382,N,N,0,N,00,N
|