154 lines
68 KiB
CSV
154 lines
68 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
|
||
|
|
20230927,160959,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20500,100,2,0.49,425619260,21027,129.80,20250,20750,19990,26500,14300,20400,20241.56,4.42,0,1739,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1475,8.25,0.79,12,0.29,2484.00,26086.00,28700,20221108,-28.57,19990,20230927,2.55,26050,-21.31,20230112,19990,2.55,20230927,28700,-28.57,20221108,19990,2.55,20230927,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,151010,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20650,250,2,1.23,419460110,20727,127.94,20250,20750,19990,26500,14300,20400,20237.38,4.42,0,1722,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1485,8.31,0.79,12,0.29,2484.00,26086.00,28700,20221108,-28.05,19990,20230927,3.30,26050,-20.73,20230112,19990,3.30,20230927,28700,-28.05,20221108,19990,3.30,20230927,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,141010,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20300,-100,5,-0.49,385890560,19092,117.85,20250,20550,19990,26500,14300,20400,20212.16,4.42,0,1744,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1460,8.17,0.78,12,0.27,2484.00,26086.00,28700,20221108,-29.27,19990,20230927,1.55,26050,-22.07,20230112,19990,1.55,20230927,28700,-29.27,20221108,19990,1.55,20230927,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,130955,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20150,-250,5,-1.23,291993260,14453,89.22,20250,20550,19990,26500,14300,20400,20202.95,4.42,0,1777,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1449,8.11,0.77,12,0.20,2484.00,26086.00,28700,20221108,-29.79,19990,20230927,0.80,26050,-22.65,20230112,19990,0.80,20230927,28700,-29.79,20221108,19990,0.80,20230927,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,120956,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20300,-100,5,-0.49,127970300,6287,38.81,20250,20550,20250,26500,14300,20400,20354.75,4.42,0,1407,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1460,8.17,0.78,12,0.09,2484.00,26086.00,28700,20221108,-29.27,20200,20230926,0.50,26050,-22.07,20230112,20200,0.50,20230926,28700,-29.27,20221108,20200,0.50,20230926,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,111005,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20400,0,3,0.00,115798600,5688,35.11,20250,20550,20250,26500,14300,20400,20358.40,4.42,0,1750,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1467,8.21,0.78,12,0.08,2484.00,26086.00,28700,20221108,-28.92,20200,20230926,0.99,26050,-21.69,20230112,20200,0.99,20230926,28700,-28.92,20221108,20200,0.99,20230926,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,100958,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-50,5,-0.25,103158150,5067,31.28,20250,20550,20250,26500,14300,20400,20358.82,4.42,0,1412,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1464,8.19,0.78,12,0.07,2484.00,26086.00,28700,20221108,-29.09,20200,20230926,0.74,26050,-21.88,20230112,20200,0.74,20230926,28700,-29.09,20221108,20200,0.74,20230926,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230927,091016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20250,-150,5,-0.74,17274550,853,5.27,20250,20400,20250,26500,14300,20400,20251.52,4.42,0,349,21200,20800,20500,20100,19800,20650,19950,36,6100,500,15090,50,1,7193273,1457,8.15,0.78,12,0.01,2484.00,26086.00,28700,20221108,-29.44,20200,20230926,0.25,26050,-22.26,20230112,20200,0.25,20230926,28700,-29.44,20221108,20200,0.25,20230926,2.84,N,236200,500,35 억,,317838,N,N,0,N,00,N
|
||
|
|
20230926,160957,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20400,-400,5,-1.92,329178350,16141,137.58,20700,20900,20200,27000,14600,20800,20393.09,4.41,0,498,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1467,8.21,0.78,12,0.22,2484.00,26086.00,28700,20221108,-28.92,20200,20230926,0.99,26050,-21.69,20230112,20200,0.99,20230926,28700,-28.92,20221108,20200,0.99,20230926,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,150956,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20350,-450,5,-2.16,301138800,14762,125.83,20700,20900,20200,27000,14600,20800,20398.70,4.41,0,721,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1464,8.19,0.78,12,0.21,2484.00,26086.00,28700,20221108,-29.09,20200,20230926,0.74,26050,-21.88,20230112,20200,0.74,20230926,28700,-29.09,20221108,20200,0.74,20230926,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,140950,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,20450,-350,5,-1.68,191062850,9342,79.63,20700,20900,20300,27000,14600,20800,20450.79,4.41,0,465,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1471,8.23,0.78,12,0.13,2484.00,26086.00,28700,20221108,-28.75,20300,20230926,0.74,26050,-21.50,20230112,20300,0.74,20230926,28700,-28.75,20221108,20300,0.74,20230926,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,130953,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20500,-300,5,-1.44,71638000,3483,29.69,20700,20900,20400,27000,14600,20800,20565.68,4.41,0,-26,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1475,8.25,0.79,12,0.05,2484.00,26086.00,28700,20221108,-28.57,20350,20230726,0.74,26050,-21.31,20230112,20350,0.74,20230726,28700,-28.57,20221108,20350,0.74,20230726,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,121000,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20550,-250,5,-1.20,65830250,3200,27.28,20700,20900,20400,27000,14600,20800,20569.58,4.41,0,-22,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1478,8.27,0.79,12,0.04,2484.00,26086.00,28700,20221108,-28.40,20350,20230726,0.98,26050,-21.11,20230112,20350,0.98,20230726,28700,-28.40,20221108,20350,0.98,20230726,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,110954,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-150,5,-0.72,56256450,2734,23.30,20700,20900,20400,27000,14600,20800,20573.88,4.41,0,-22,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1485,8.31,0.79,12,0.04,2484.00,26086.00,28700,20221108,-28.05,20350,20230726,1.47,26050,-20.73,20230112,20350,1.47,20230726,28700,-28.05,20221108,20350,1.47,20230726,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,100955,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20450,-350,5,-1.68,47404200,2303,19.63,20700,20900,20400,27000,14600,20800,20580.53,4.41,0,14,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1471,8.23,0.78,12,0.03,2484.00,26086.00,28700,20221108,-28.75,20350,20230726,0.49,26050,-21.50,20230112,20350,0.49,20230726,28700,-28.75,20221108,20350,0.49,20230726,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230926,090957,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-150,5,-0.72,4974600,240,2.05,20700,20900,20650,27000,14600,20800,20715.94,4.41,0,-26,21266,21032,20766,20532,20266,21050,20550,36,6200,500,15390,50,1,7193273,1485,8.31,0.79,12,0.00,2484.00,26086.00,28700,20221108,-28.05,20350,20230726,1.47,26050,-20.73,20230112,20350,1.47,20230726,28700,-28.05,20221108,20350,1.47,20230726,2.83,N,236200,500,35 억,,317475,N,N,0,N,00,N
|
||
|
|
20230925,160956,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,0,3,0.00,238792100,11516,55.07,20800,21000,20500,27000,14600,20800,20735.66,4.46,0,-3209,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1496,8.37,0.80,12,0.16,2484.00,26086.00,28700,20221108,-27.53,20350,20230726,2.21,26050,-20.15,20230112,20350,2.21,20230726,28700,-27.53,20221108,20350,2.21,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,150959,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,0,3,0.00,226507950,10924,52.24,20800,21000,20500,27000,14600,20800,20734.87,4.46,0,-2940,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1496,8.37,0.80,12,0.15,2484.00,26086.00,28700,20221108,-27.53,20350,20230726,2.21,26050,-20.15,20230112,20350,2.21,20230726,28700,-27.53,20221108,20350,2.21,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,140942,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20600,-200,5,-0.96,154672600,7461,35.68,20800,21000,20500,27000,14600,20800,20730.79,4.46,0,-2395,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1482,8.29,0.79,12,0.10,2484.00,26086.00,28700,20221108,-28.22,20350,20230726,1.23,26050,-20.92,20230112,20350,1.23,20230726,28700,-28.22,20221108,20350,1.23,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,130948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20550,-250,5,-1.20,114791700,5524,26.42,20800,21000,20550,27000,14600,20800,20780.53,4.46,0,-1383,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1478,8.27,0.79,12,0.08,2484.00,26086.00,28700,20221108,-28.40,20350,20230726,0.98,26050,-21.11,20230112,20350,0.98,20230726,28700,-28.40,20221108,20350,0.98,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,120953,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20550,-250,5,-1.20,103936400,4996,23.89,20800,21000,20550,27000,14600,20800,20803.93,4.46,0,-1045,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1478,8.27,0.79,12,0.07,2484.00,26086.00,28700,20221108,-28.40,20350,20230726,0.98,26050,-21.11,20230112,20350,0.98,20230726,28700,-28.40,20221108,20350,0.98,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,110948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20700,-100,5,-0.48,86746600,4162,19.90,20800,21000,20700,27000,14600,20800,20842.56,4.46,0,-776,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1489,8.33,0.79,12,0.06,2484.00,26086.00,28700,20221108,-27.87,20350,20230726,1.72,26050,-20.54,20230112,20350,1.72,20230726,28700,-27.87,20221108,20350,1.72,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,100952,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,50,2,0.24,80603500,3866,18.49,20800,21000,20700,27000,14600,20800,20849.37,4.46,0,-760,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1500,8.39,0.80,12,0.05,2484.00,26086.00,28700,20221108,-27.35,20350,20230726,2.46,26050,-19.96,20230112,20350,2.46,20230726,28700,-27.35,20221108,20350,2.46,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230925,090948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20950,150,2,0.72,24716250,1185,5.67,20800,20950,20800,27000,14600,20800,20857.74,4.46,0,496,21133,20966,20733,20566,20333,21000,20600,36,6200,500,15390,50,1,7193273,1507,8.43,0.80,12,0.02,2484.00,26086.00,28700,20221108,-27.00,20350,20230726,2.95,26050,-19.58,20230112,20350,2.95,20230726,28700,-27.00,20221108,20350,2.95,20230726,2.84,N,236200,500,35 억,,320885,N,N,0,N,00,N
|
||
|
|
20230922,161024,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,0,3,0.00,427784850,20701,149.37,20800,20900,20500,27000,14600,20800,20664.94,4.54,0,-5082,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1496,8.37,0.80,12,0.29,2484.00,26086.00,28700,20221108,-27.53,20350,20230726,2.21,26050,-20.15,20230112,20350,2.21,20230726,28700,-27.53,20221108,20350,2.21,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,151018,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,-50,5,-0.24,390935650,18919,136.51,20800,20900,20500,27000,14600,20800,20663.65,4.54,0,-4923,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1493,8.35,0.80,12,0.26,2484.00,26086.00,28700,20221108,-27.70,20350,20230726,1.97,26050,-20.35,20230112,20350,1.97,20230726,28700,-27.70,20221108,20350,1.97,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,141016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-150,5,-0.72,352056100,17035,122.92,20800,20900,20500,27000,14600,20800,20666.63,4.54,0,-4640,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1485,8.31,0.79,12,0.24,2484.00,26086.00,28700,20221108,-28.05,20350,20230726,1.47,26050,-20.73,20230112,20350,1.47,20230726,28700,-28.05,20221108,20350,1.47,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,130916,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-150,5,-0.72,269937900,13043,94.11,20800,20900,20550,27000,14600,20800,20696.00,4.54,0,-4174,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1485,8.31,0.79,12,0.18,2484.00,26086.00,28700,20221108,-28.05,20350,20230726,1.47,26050,-20.73,20230112,20350,1.47,20230726,28700,-28.05,20221108,20350,1.47,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,120914,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20700,-100,5,-0.48,227882900,11003,79.39,20800,20900,20550,27000,14600,20800,20710.98,4.54,0,-3568,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1489,8.33,0.79,12,0.15,2484.00,26086.00,28700,20221108,-27.87,20350,20230726,1.72,26050,-20.54,20230112,20350,1.72,20230726,28700,-27.87,20221108,20350,1.72,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,110909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,-50,5,-0.24,163031700,7869,56.78,20800,20900,20550,27000,14600,20800,20718.22,4.54,0,-1443,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1493,8.35,0.80,12,0.11,2484.00,26086.00,28700,20221108,-27.70,20350,20230726,1.97,26050,-20.35,20230112,20350,1.97,20230726,28700,-27.70,20221108,20350,1.97,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,100909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-150,5,-0.72,136236900,6571,47.41,20800,20900,20600,27000,14600,20800,20733.05,4.54,0,-1258,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1485,8.31,0.79,12,0.09,2484.00,26086.00,28700,20221108,-28.05,20350,20230726,1.47,26050,-20.73,20230112,20350,1.47,20230726,28700,-28.05,20221108,20350,1.47,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230922,090906,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,0,3,0.00,31168550,1502,10.84,20800,20900,20650,27000,14600,20800,20751.36,4.54,0,-181,21466,21132,20966,20632,20466,21050,20550,36,6200,500,15390,50,1,7193273,1496,8.37,0.80,12,0.02,2484.00,26086.00,28700,20221108,-27.53,20350,20230726,2.21,26050,-20.15,20230112,20350,2.21,20230726,28700,-27.53,20221108,20350,2.21,20230726,2.83,N,236200,500,35 억,,326219,N,N,0,N,00,N
|
||
|
|
20230921,160909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,-500,5,-2.35,278613400,13310,59.98,21250,21300,20800,27650,14950,21300,20932.64,4.63,0,-5835,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1496,8.37,0.80,12,0.19,2484.00,26086.00,28700,20221108,-27.53,20350,20230726,2.21,26050,-20.15,20230112,20350,2.21,20230726,28700,-27.53,20221108,20350,2.21,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,150857,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,-300,5,-1.41,221374350,10565,47.61,21250,21300,20800,27650,14950,21300,20953.56,4.63,0,-5103,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1511,8.45,0.81,12,0.15,2484.00,26086.00,28700,20221108,-26.83,20350,20230726,3.19,26050,-19.39,20230112,20350,3.19,20230726,28700,-26.83,20221108,20350,3.19,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,140904,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,-300,5,-1.41,195244700,9321,42.01,21250,21300,20800,27650,14950,21300,20946.75,4.63,0,-4871,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1511,8.45,0.81,12,0.13,2484.00,26086.00,28700,20221108,-26.83,20350,20230726,3.19,26050,-19.39,20230112,20350,3.19,20230726,28700,-26.83,20221108,20350,3.19,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,130901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,-450,5,-2.11,150193700,7167,32.30,21250,21300,20800,27650,14950,21300,20956.29,4.63,0,-4052,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1500,8.39,0.80,12,0.10,2484.00,26086.00,28700,20221108,-27.35,20350,20230726,2.46,26050,-19.96,20230112,20350,2.46,20230726,28700,-27.35,20221108,20350,2.46,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,120853,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20900,-400,5,-1.88,135442700,6459,29.11,21250,21300,20800,27650,14950,21300,20969.61,4.63,0,-3455,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1503,8.41,0.80,12,0.09,2484.00,26086.00,28700,20221108,-27.18,20350,20230726,2.70,26050,-19.77,20230112,20350,2.70,20230726,28700,-27.18,20221108,20350,2.70,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,110913,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,-300,5,-1.41,88549600,4212,18.98,21250,21300,20900,27650,14950,21300,21023.17,4.63,0,-1932,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1511,8.45,0.81,12,0.06,2484.00,26086.00,28700,20221108,-26.83,20350,20230726,3.19,26050,-19.39,20230112,20350,3.19,20230726,28700,-26.83,20221108,20350,3.19,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,100855,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,-300,5,-1.41,72733650,3457,15.58,21250,21300,20900,27650,14950,21300,21039.53,4.63,0,-1312,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1511,8.45,0.81,12,0.05,2484.00,26086.00,28700,20221108,-26.83,20350,20230726,3.19,26050,-19.39,20230112,20350,3.19,20230726,28700,-26.83,20221108,20350,3.19,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230921,090900,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,-150,5,-0.70,11408350,539,2.43,21250,21250,21100,27650,14950,21300,21165.77,4.63,0,9,21866,21582,21266,20982,20666,21425,20825,36,6350,500,15760,50,1,7193273,1521,8.51,0.81,12,0.01,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.75,N,236200,500,35 억,,332735,N,N,0,N,00,N
|
||
|
|
20230920,160906,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-50,5,-0.23,468581400,22181,117.30,21350,21550,20950,27750,14950,21350,21125.31,4.69,0,-5627,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1532,8.57,0.82,12,0.31,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,150842,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21100,-250,5,-1.17,422047800,19989,105.71,21350,21550,20950,27750,14950,21350,21114.00,4.69,0,-4993,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1518,8.49,0.81,12,0.28,2484.00,26086.00,28700,20221108,-26.48,20350,20230726,3.69,26050,-19.00,20230112,20350,3.69,20230726,28700,-26.48,20221108,20350,3.69,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,140853,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21100,-250,5,-1.17,387258600,18340,96.99,21350,21550,20950,27750,14950,21350,21115.52,4.69,0,-3949,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1518,8.49,0.81,12,0.25,2484.00,26086.00,28700,20221108,-26.48,20350,20230726,3.69,26050,-19.00,20230112,20350,3.69,20230726,28700,-26.48,20221108,20350,3.69,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,130849,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20950,-400,5,-1.87,360610300,17072,90.29,21350,21550,20950,27750,14950,21350,21122.91,4.69,0,-3374,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1507,8.43,0.80,12,0.24,2484.00,26086.00,28700,20221108,-27.00,20350,20230726,2.95,26050,-19.58,20230112,20350,2.95,20230726,28700,-27.00,20221108,20350,2.95,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,120850,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,-200,5,-0.94,187935650,8866,46.89,21350,21550,21100,27750,14950,21350,21197.34,4.69,0,-2795,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1521,8.51,0.81,12,0.12,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,110856,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,-200,5,-0.94,158996750,7498,39.65,21350,21550,21100,27750,14950,21350,21205.22,4.69,0,-1988,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1521,8.51,0.81,12,0.10,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,100836,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,-200,5,-0.94,84591450,3980,21.05,21350,21550,21150,27750,14950,21350,21254.13,4.69,0,-1187,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1521,8.51,0.81,12,0.06,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230920,090849,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-50,5,-0.23,4753000,223,1.18,21350,21350,21250,27750,14950,21350,21313.90,4.69,0,-64,21816,21582,21366,21132,20916,21575,21125,36,6400,500,15790,50,1,7193273,1532,8.57,0.82,12,0.00,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.72,N,236200,500,35 억,,337554,N,N,0,N,00,N
|
||
|
|
20230919,160847,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,-50,5,-0.23,387132850,18225,101.33,21350,21600,21150,27800,15000,21400,21241.73,4.73,0,-1317,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1536,8.60,0.82,12,0.25,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,150846,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,-50,5,-0.23,374469450,17631,98.03,21350,21600,21150,27800,15000,21400,21239.26,4.73,0,-1306,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1536,8.60,0.82,12,0.25,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,140845,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,-200,5,-0.93,298994650,14073,78.25,21350,21600,21150,27800,15000,21400,21245.98,4.73,0,-1625,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1525,8.53,0.81,12,0.20,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,130831,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,-200,5,-0.93,250756350,11797,65.59,21350,21600,21150,27800,15000,21400,21255.94,4.73,0,-2235,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1525,8.53,0.81,12,0.16,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,120848,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-150,5,-0.70,172013450,8082,44.94,21350,21600,21200,27800,15000,21400,21283.53,4.73,0,-2775,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1529,8.55,0.81,12,0.11,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,110853,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-150,5,-0.70,119809950,5625,31.28,21350,21600,21250,27800,15000,21400,21299.55,4.73,0,-2485,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1529,8.55,0.81,12,0.08,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,100845,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-100,5,-0.47,28923000,1354,7.53,21350,21600,21300,27800,15000,21400,21361.15,4.73,0,-56,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1532,8.57,0.82,12,0.02,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230919,090842,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21450,50,2,0.23,5221700,244,1.36,21350,21600,21350,27800,15000,21400,21400.41,4.73,0,90,21933,21666,21483,21216,21033,21575,21125,36,6400,500,15830,50,1,7193273,1543,8.64,0.82,12,0.00,2484.00,26086.00,28700,20221108,-25.26,20350,20230726,5.41,26050,-17.66,20230112,20350,5.41,20230726,28700,-25.26,20221108,20350,5.41,20230726,2.76,N,236200,500,35 억,,339946,N,N,0,N,00,N
|
||
|
|
20230918,160846,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-300,5,-1.38,384860850,17985,88.83,21700,21750,21300,28200,15200,21700,21398.40,4.82,0,-6070,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1539,8.62,0.82,12,0.25,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,150843,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,-200,5,-0.92,362845650,16955,83.74,21700,21750,21300,28200,15200,21700,21399.89,4.82,0,-5656,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1547,8.66,0.82,12,0.24,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,140903,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-300,5,-1.38,203211350,9479,46.82,21700,21750,21300,28200,15200,21700,21437.09,4.82,0,-3537,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1539,8.62,0.82,12,0.13,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,130840,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-300,5,-1.38,195277150,9108,44.99,21700,21750,21300,28200,15200,21700,21439.18,4.82,0,-3484,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1539,8.62,0.82,12,0.13,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,120848,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21450,-250,5,-1.15,157245850,7328,36.19,21700,21750,21300,28200,15200,21700,21457.06,4.82,0,-2609,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1543,8.64,0.82,12,0.10,2484.00,26086.00,28700,20221108,-25.26,20350,20230726,5.41,26050,-17.66,20230112,20350,5.41,20230726,28700,-25.26,20221108,20350,5.41,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,110833,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,-200,5,-0.92,107765350,5014,24.77,21700,21750,21350,28200,15200,21700,21491.43,4.82,0,-2193,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1547,8.66,0.82,12,0.07,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,100828,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,-200,5,-0.92,80825600,3757,18.56,21700,21750,21350,28200,15200,21700,21511.58,4.82,0,-1370,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1547,8.66,0.82,12,0.05,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230918,090831,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,-100,5,-0.46,24959500,1154,5.70,21700,21750,21500,28200,15200,21700,21626.45,4.82,0,-391,21933,21816,21583,21466,21233,21875,21525,36,6500,500,16050,50,1,7193273,1554,8.70,0.83,12,0.02,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.78,N,236200,500,35 억,,347016,N,N,0,N,00,N
|
||
|
|
20230915,160841,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21700,200,2,0.93,434639500,20196,99.55,21500,21700,21350,27950,15050,21500,21521.07,4.79,0,2147,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1561,8.74,0.83,12,0.28,2484.00,26086.00,28700,20221108,-24.39,20350,20230726,6.63,26050,-16.70,20230112,20350,6.63,20230726,28700,-24.39,20221108,20350,6.63,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,150837,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,50,2,0.23,396617200,18439,90.89,21500,21700,21350,27950,15050,21500,21509.69,4.79,0,2257,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1550,8.68,0.83,12,0.26,2484.00,26086.00,28700,20221108,-24.91,20350,20230726,5.90,26050,-17.27,20230112,20350,5.90,20230726,28700,-24.91,20221108,20350,5.90,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,140842,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,100,2,0.47,205805150,9560,47.12,21500,21700,21350,27950,15050,21500,21527.74,4.79,0,-141,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1554,8.70,0.83,12,0.13,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,130834,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,0,3,0.00,106995150,4983,24.56,21500,21550,21350,27950,15050,21500,21472.03,4.79,0,-176,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1547,8.66,0.82,12,0.07,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,120838,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,0,3,0.00,92636550,4316,21.27,21500,21550,21350,27950,15050,21500,21463.52,4.79,0,-130,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1547,8.66,0.82,12,0.06,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,110845,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,50,2,0.23,65482250,3053,15.05,21500,21550,21350,27950,15050,21500,21448.49,4.79,0,221,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1550,8.68,0.83,12,0.04,2484.00,26086.00,28700,20221108,-24.91,20350,20230726,5.90,26050,-17.27,20230112,20350,5.90,20230726,28700,-24.91,20221108,20350,5.90,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,100843,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,0,3,0.00,37271900,1739,8.57,21500,21550,21350,27950,15050,21500,21432.95,4.79,0,149,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1547,8.66,0.82,12,0.02,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230915,090832,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21450,-50,5,-0.23,2063200,96,0.47,21500,21550,21400,27950,15050,21500,21491.67,4.79,0,9,21700,21600,21400,21300,21100,21650,21350,36,6450,500,15910,50,1,7193273,1543,8.64,0.82,12,0.00,2484.00,26086.00,28700,20221108,-25.26,20350,20230726,5.41,26050,-17.66,20230112,20350,5.41,20230726,28700,-25.26,20221108,20350,5.41,20230726,2.78,N,236200,500,35 억,,344869,N,N,0,N,00,N
|
||
|
|
20230914,160842,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,200,2,0.94,432381700,20287,109.85,21200,21500,21200,27650,14950,21300,21313.24,4.75,0,3507,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1547,8.66,0.82,12,0.28,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,150817,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,200,2,0.94,425287300,19957,108.06,21200,21500,21200,27650,14950,21300,21310.18,4.75,0,3492,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1547,8.66,0.82,12,0.28,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,140834,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,100,2,0.47,376988550,17704,95.86,21200,21450,21200,27650,14950,21300,21293.98,4.75,0,3669,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1539,8.62,0.82,12,0.25,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,130818,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,0,3,0.00,217671050,10227,55.38,21200,21450,21200,27650,14950,21300,21283.96,4.75,0,1217,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1532,8.57,0.82,12,0.14,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,120828,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,0,3,0.00,176348400,8289,44.88,21200,21450,21200,27650,14950,21300,21274.99,4.75,0,1128,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1532,8.57,0.82,12,0.12,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,110821,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,0,3,0.00,133151150,6261,33.90,21200,21450,21200,27650,14950,21300,21266.75,4.75,0,1133,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1532,8.57,0.82,12,0.09,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,100814,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,50,2,0.23,116020850,5456,29.54,21200,21450,21200,27650,14950,21300,21264.82,4.75,0,1187,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1536,8.60,0.82,12,0.08,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230914,090830,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,0,3,0.00,51986300,2450,13.27,21200,21400,21200,27650,14950,21300,21218.90,4.75,0,-10,21666,21482,21316,21132,20966,21400,21050,36,6350,500,15760,50,1,7193273,1532,8.57,0.82,12,0.03,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.92,N,236200,500,35 억,,341426,N,N,0,N,00,N
|
||
|
|
20230913,160833,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-200,5,-0.93,390686150,18356,50.23,21500,21500,21150,27950,15050,21500,21283.79,4.81,0,-4219,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1532,8.57,0.82,12,0.26,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,150824,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-100,5,-0.47,370570050,17413,47.65,21500,21500,21150,27950,15050,21500,21281.23,4.81,0,-4225,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1539,8.62,0.82,12,0.24,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,140833,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-100,5,-0.47,256974050,12069,33.02,21500,21500,21150,27950,15050,21500,21292.07,4.81,0,-3793,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1539,8.62,0.82,12,0.17,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,130809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-250,5,-1.16,200614400,9422,25.78,21500,21500,21150,27950,15050,21500,21292.12,4.81,0,-3347,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1529,8.55,0.81,12,0.13,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,120829,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-250,5,-1.16,158823250,7453,20.39,21500,21500,21150,27950,15050,21500,21309.98,4.81,0,-3144,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1529,8.55,0.81,12,0.10,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,110829,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-250,5,-1.16,121487100,5693,15.58,21500,21500,21150,27950,15050,21500,21339.73,4.81,0,-2739,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1529,8.55,0.81,12,0.08,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,100820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21450,-50,5,-0.23,50438200,2353,6.44,21500,21500,21400,27950,15050,21500,21435.70,4.81,0,-680,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1543,8.64,0.82,12,0.03,2484.00,26086.00,28700,20221108,-25.26,20350,20230726,5.41,26050,-17.66,20230112,20350,5.41,20230726,28700,-25.26,20221108,20350,5.41,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230913,090811,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,0,3,0.00,966550,45,0.12,21500,21500,21450,27950,15050,21500,21478.89,4.81,0,-21,22400,21950,21600,21150,20800,22175,21375,36,6450,500,15910,50,1,7193273,1547,8.66,0.82,12,0.00,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.94,N,236200,500,35 억,,345637,N,N,0,N,00,N
|
||
|
|
20230912,160809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21500,100,2,0.47,791021300,36537,234.75,21250,22050,21250,27800,15000,21400,21649.96,4.67,0,9297,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1547,8.66,0.82,12,0.51,2484.00,26086.00,28700,20221108,-25.09,20350,20230726,5.65,26050,-17.47,20230112,20350,5.65,20230726,28700,-25.09,20221108,20350,5.65,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,150817,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,150,2,0.70,768987400,35512,228.17,21250,22050,21250,27800,15000,21400,21654.30,4.67,0,9272,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1550,8.68,0.83,12,0.49,2484.00,26086.00,28700,20221108,-24.91,20350,20230726,5.90,26050,-17.27,20230112,20350,5.90,20230726,28700,-24.91,20221108,20350,5.90,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,140817,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,200,2,0.93,735045500,33931,218.01,21250,22050,21250,27800,15000,21400,21662.95,4.67,0,9231,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1554,8.70,0.83,12,0.47,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,130806,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21650,250,2,1.17,703935450,32486,208.73,21250,22050,21250,27800,15000,21400,21668.89,4.67,0,8886,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1557,8.72,0.83,12,0.45,2484.00,26086.00,28700,20221108,-24.56,20350,20230726,6.39,26050,-16.89,20230112,20350,6.39,20230726,28700,-24.56,20221108,20350,6.39,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,120805,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21750,350,2,1.64,659823800,30447,195.62,21250,22050,21250,27800,15000,21400,21671.23,4.67,0,8578,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1565,8.76,0.83,12,0.42,2484.00,26086.00,28700,20221108,-24.22,20350,20230726,6.88,26050,-16.51,20230112,20350,6.88,20230726,28700,-24.22,20221108,20350,6.88,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,110810,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21800,400,2,1.87,633754750,29247,187.91,21250,22050,21250,27800,15000,21400,21669.05,4.67,0,8446,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1568,8.78,0.84,12,0.41,2484.00,26086.00,28700,20221108,-24.04,20350,20230726,7.13,26050,-16.31,20230112,20350,7.13,20230726,28700,-24.04,20221108,20350,7.13,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,100803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21900,500,2,2.34,538544850,24888,159.91,21250,22050,21250,27800,15000,21400,21638.74,4.67,0,8486,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1575,8.82,0.84,12,0.35,2484.00,26086.00,28700,20221108,-23.69,20350,20230726,7.62,26050,-15.93,20230112,20350,7.62,20230726,28700,-23.69,20221108,20350,7.62,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230912,090821,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,200,2,0.93,216910950,10137,65.13,21250,21650,21250,27800,15000,21400,21397.94,4.67,0,4371,21600,21500,21350,21250,21100,21550,21300,36,6400,500,15830,50,1,7193273,1554,8.70,0.83,12,0.14,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.90,N,236200,500,35 억,,336186,N,N,0,N,00,N
|
||
|
|
20230911,160803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,50,2,0.23,321515050,15076,154.15,21250,21450,21200,27750,14950,21350,21326.25,4.66,0,1338,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1539,8.62,0.82,12,0.21,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,150809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,0,3,0.00,308482200,14466,147.91,21250,21450,21200,27750,14950,21350,21324.64,4.66,0,1338,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1536,8.60,0.82,12,0.20,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,140817,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,0,3,0.00,196658400,9233,94.41,21250,21400,21200,27750,14950,21350,21299.51,4.66,0,749,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1536,8.60,0.82,12,0.13,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,130752,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,0,3,0.00,191267250,8980,91.82,21250,21400,21200,27750,14950,21350,21299.25,4.66,0,779,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1536,8.60,0.82,12,0.12,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,120807,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,0,3,0.00,167514500,7865,80.42,21250,21400,21200,27750,14950,21350,21298.73,4.66,0,796,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1536,8.60,0.82,12,0.11,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,110752,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-50,5,-0.23,120846000,5675,58.03,21250,21400,21200,27750,14950,21350,21294.45,4.66,0,431,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1532,8.57,0.82,12,0.08,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,100751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-100,5,-0.47,78573550,3689,37.72,21250,21400,21250,27750,14950,21350,21299.42,4.66,0,152,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1529,8.55,0.81,12,0.05,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230911,090748,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,50,2,0.23,13239400,621,6.35,21250,21400,21250,27750,14950,21350,21319.48,4.66,0,-45,21550,21450,21250,21150,20950,21500,21200,36,6400,500,15790,50,1,7193273,1539,8.62,0.82,12,0.01,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.88,N,236200,500,35 억,,334848,N,N,0,N,00,N
|
||
|
|
20230908,160810,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,150,2,0.71,205603900,9715,62.12,21200,21350,21050,27550,14850,21200,21163.44,4.64,0,544,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1536,8.60,0.82,12,0.14,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,150808,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,100,2,0.47,200758100,9488,60.66,21200,21300,21050,27550,14850,21200,21159.16,4.64,0,514,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1532,8.57,0.82,12,0.13,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,140800,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,50,2,0.24,179017000,8464,54.12,21200,21250,21050,27550,14850,21200,21150.40,4.64,0,246,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1529,8.55,0.81,12,0.12,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,130809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,0,3,0.00,113544900,5380,34.40,21200,21200,21050,27550,14850,21200,21105.00,4.64,0,-24,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1525,8.53,0.81,12,0.07,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,120819,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,0,3,0.00,75808150,3596,22.99,21200,21200,21050,27550,14850,21200,21081.24,4.64,0,55,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1525,8.53,0.81,12,0.05,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,110814,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,-150,5,-0.71,54497600,2585,16.53,21200,21200,21050,27550,14850,21200,21082.24,4.64,0,122,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1514,8.47,0.81,12,0.04,2484.00,26086.00,28700,20221108,-26.66,20350,20230726,3.44,26050,-19.19,20230112,20350,3.44,20230726,28700,-26.66,20221108,20350,3.44,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,100808,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21100,-100,5,-0.47,28469000,1350,8.63,21200,21200,21050,27550,14850,21200,21088.15,4.64,0,208,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1518,8.49,0.81,12,0.02,2484.00,26086.00,28700,20221108,-26.48,20350,20230726,3.69,26050,-19.00,20230112,20350,3.69,20230726,28700,-26.48,20221108,20350,3.69,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230908,090812,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,-150,5,-0.71,7356900,349,2.23,21200,21200,21050,27550,14850,21200,21079.94,4.64,0,170,21466,21332,21166,21032,20866,21400,21100,36,6350,500,15680,50,1,7193273,1514,8.47,0.81,12,0.00,2484.00,26086.00,28700,20221108,-26.66,20350,20230726,3.44,26050,-19.19,20230112,20350,3.44,20230726,28700,-26.66,20221108,20350,3.44,20230726,2.86,N,236200,500,35 억,,334111,N,N,0,N,00,N
|
||
|
|
20230907,160758,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,50,2,0.24,319791500,15146,142.15,21100,21300,21000,27450,14850,21150,21113.90,4.68,0,-2301,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1525,8.53,0.81,12,0.21,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,150803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,-100,5,-0.47,299018850,14164,132.93,21100,21300,21000,27450,14850,21150,21111.19,4.68,0,-2330,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1514,8.47,0.81,12,0.20,2484.00,26086.00,28700,20221108,-26.66,20350,20230726,3.44,26050,-19.19,20230112,20350,3.44,20230726,28700,-26.66,20221108,20350,3.44,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,140801,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21100,-50,5,-0.24,239813350,11352,106.54,21100,21300,21000,27450,14850,21150,21125.21,4.68,0,-2348,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1518,8.49,0.81,12,0.16,2484.00,26086.00,28700,20221108,-26.48,20350,20230726,3.69,26050,-19.00,20230112,20350,3.69,20230726,28700,-26.48,20221108,20350,3.69,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,130757,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,0,3,0.00,205569850,9735,91.37,21100,21300,21000,27450,14850,21150,21116.57,4.68,0,-2249,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1521,8.51,0.81,12,0.14,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,120809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,-100,5,-0.47,158890000,7520,70.58,21100,21300,21000,27450,14850,21150,21128.99,4.68,0,-2298,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1514,8.47,0.81,12,0.10,2484.00,26086.00,28700,20221108,-26.66,20350,20230726,3.44,26050,-19.19,20230112,20350,3.44,20230726,28700,-26.66,20221108,20350,3.44,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,110803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,-100,5,-0.47,134803150,6376,59.84,21100,21300,21050,27450,14850,21150,21142.28,4.68,0,-2291,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1514,8.47,0.81,12,0.09,2484.00,26086.00,28700,20221108,-26.66,20350,20230726,3.44,26050,-19.19,20230112,20350,3.44,20230726,28700,-26.66,20221108,20350,3.44,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,100804,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,0,3,0.00,98530000,4656,43.70,21100,21300,21050,27450,14850,21150,21161.94,4.68,0,-1822,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1521,8.51,0.81,12,0.06,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230907,090815,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,100,2,0.47,2774000,131,1.23,21100,21250,21100,27450,14850,21150,21175.57,4.68,0,-20,21416,21282,21216,21082,21016,21250,21050,36,6300,500,15650,50,1,7193273,1529,8.55,0.81,12,0.00,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.80,N,236200,500,35 억,,336358,N,N,0,N,00,N
|
||
|
|
20230906,160759,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,-150,5,-0.70,226084700,10651,74.88,21350,21350,21150,27650,14950,21300,21226.58,4.71,0,-2356,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1521,8.51,0.81,12,0.15,2484.00,26086.00,28700,20221108,-26.31,20350,20230726,3.93,26050,-18.81,20230112,20350,3.93,20230726,28700,-26.31,20221108,20350,3.93,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,150803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-50,5,-0.23,207354500,9766,68.66,21350,21350,21150,27650,14950,21300,21232.25,4.71,0,-2073,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1529,8.55,0.81,12,0.14,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,140801,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-50,5,-0.23,176417700,8311,58.43,21350,21350,21150,27650,14950,21300,21226.97,4.71,0,-1645,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1529,8.55,0.81,12,0.12,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,130755,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-50,5,-0.23,153663250,7242,50.91,21350,21350,21150,27650,14950,21300,21218.29,4.71,0,-1608,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1529,8.55,0.81,12,0.10,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,120806,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,-100,5,-0.47,120401800,5671,39.87,21350,21350,21150,27650,14950,21300,21231.08,4.71,0,-1301,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1525,8.53,0.81,12,0.08,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,110809,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,-100,5,-0.47,117458850,5532,38.89,21350,21350,21150,27650,14950,21300,21232.56,4.71,0,-1251,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1525,8.53,0.81,12,0.08,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,100748,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,0,3,0.00,46336750,2176,15.30,21350,21350,21250,27650,14950,21300,21294.45,4.71,0,-1023,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1532,8.57,0.82,12,0.03,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230906,090751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-50,5,-0.23,23114500,1085,7.63,21350,21350,21250,27650,14950,21300,21303.70,4.71,0,-496,21800,21550,21350,21100,20900,21450,21000,36,6350,500,15760,50,1,7193273,1529,8.55,0.81,12,0.02,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.81,N,236200,500,35 억,,338714,N,N,0,N,00,N
|
||
|
|
20230905,160754,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-100,5,-0.47,302036100,14222,127.49,21600,21600,21150,27800,15000,21400,21237.21,4.76,0,-3437,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1532,8.57,0.82,12,0.20,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,150805,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-150,5,-0.70,288304250,13577,121.71,21600,21600,21150,27800,15000,21400,21234.75,4.76,0,-3312,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1529,8.55,0.81,12,0.19,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,140803,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-150,5,-0.70,226912100,10681,95.75,21600,21600,21150,27800,15000,21400,21244.46,4.76,0,-2452,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1529,8.55,0.81,12,0.15,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,130743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,-200,5,-0.93,186289300,8764,78.57,21600,21600,21150,27800,15000,21400,21256.20,4.76,0,-1935,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1525,8.53,0.81,12,0.12,2484.00,26086.00,28700,20221108,-26.13,20350,20230726,4.18,26050,-18.62,20230112,20350,4.18,20230726,28700,-26.13,20221108,20350,4.18,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,120749,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,-150,5,-0.70,142642050,6702,60.08,21600,21600,21150,27800,15000,21400,21283.50,4.76,0,-1829,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1529,8.55,0.81,12,0.09,2484.00,26086.00,28700,20221108,-25.96,20350,20230726,4.42,26050,-18.43,20230112,20350,4.42,20230726,28700,-25.96,20221108,20350,4.42,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,110755,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-100,5,-0.47,105487550,4951,44.38,21600,21600,21200,27800,15000,21400,21306.31,4.76,0,-1499,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1532,8.57,0.82,12,0.07,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,100743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21300,-100,5,-0.47,73689800,3457,30.99,21600,21600,21250,27800,15000,21400,21316.11,4.76,0,-1172,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1532,8.57,0.82,12,0.05,2484.00,26086.00,28700,20221108,-25.78,20350,20230726,4.67,26050,-18.23,20230112,20350,4.67,20230726,28700,-25.78,20221108,20350,4.67,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230905,090744,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21450,50,2,0.23,7407650,344,3.08,21600,21600,21450,27800,15000,21400,21533.87,4.76,0,-138,21900,21650,21450,21200,21000,21550,21100,36,6400,500,15830,50,1,7193273,1543,8.64,0.82,12,0.00,2484.00,26086.00,28700,20221108,-25.26,20350,20230726,5.41,26050,-17.66,20230112,20350,5.41,20230726,28700,-25.26,20221108,20350,5.41,20230726,2.82,N,236200,500,35 억,,342152,N,N,0,N,00,N
|
||
|
|
20230904,160740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-200,5,-0.93,238793600,11146,49.20,21600,21700,21250,28050,15150,21600,21424.15,4.79,0,-2726,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1539,8.62,0.82,12,0.15,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,150730,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,-250,5,-1.16,228010350,10642,46.98,21600,21700,21250,28050,15150,21600,21425.52,4.79,0,-2674,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1536,8.60,0.82,12,0.15,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,140726,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,-250,5,-1.16,210510050,9822,43.36,21600,21700,21250,28050,15150,21600,21432.50,4.79,0,-2632,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1536,8.60,0.82,12,0.14,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,130739,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,-250,5,-1.16,165741500,7719,34.07,21600,21700,21300,28050,15150,21600,21471.89,4.79,0,-1354,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1536,8.60,0.82,12,0.11,2484.00,26086.00,28700,20221108,-25.61,20350,20230726,4.91,26050,-18.04,20230112,20350,4.91,20230726,28700,-25.61,20221108,20350,4.91,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,120724,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-200,5,-0.93,138142350,6428,28.37,21600,21700,21300,28050,15150,21600,21490.72,4.79,0,-778,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1539,8.62,0.82,12,0.09,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,110711,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21400,-200,5,-0.93,108653950,5046,22.27,21600,21700,21300,28050,15150,21600,21532.69,4.79,0,-525,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1539,8.62,0.82,12,0.07,2484.00,26086.00,28700,20221108,-25.44,20350,20230726,5.16,26050,-17.85,20230112,20350,5.16,20230726,28700,-25.44,20221108,20350,5.16,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,100716,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,0,3,0.00,43170050,1998,8.82,21600,21700,21550,28050,15150,21600,21606.63,4.79,0,-187,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1554,8.70,0.83,12,0.03,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230904,090729,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21650,50,2,0.23,9904300,459,2.03,21600,21650,21550,28050,15150,21600,21578.00,4.79,0,-110,22133,21866,21633,21366,21133,22000,21500,36,6450,500,15980,50,1,7193273,1557,8.72,0.83,12,0.01,2484.00,26086.00,28700,20221108,-24.56,20350,20230726,6.39,26050,-16.89,20230112,20350,6.39,20230726,28700,-24.56,20221108,20350,6.39,20230726,2.84,N,236200,500,35 억,,344861,N,N,0,N,00,N
|
||
|
|
20230901,160720,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,-50,5,-0.23,489919050,22654,170.48,21500,21900,21400,28100,15200,21650,21626.19,4.80,0,-608,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1554,8.70,0.83,12,0.31,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,150728,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,-100,5,-0.46,458372850,21194,159.50,21500,21900,21400,28100,15200,21650,21627.48,4.80,0,-577,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1550,8.68,0.83,12,0.29,2484.00,26086.00,28700,20221108,-24.91,20350,20230726,5.90,26050,-17.27,20230112,20350,5.90,20230726,28700,-24.91,20221108,20350,5.90,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,140730,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21700,50,2,0.23,411162950,19011,143.07,21500,21900,21400,28100,15200,21650,21627.63,4.80,0,38,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1561,8.74,0.83,12,0.26,2484.00,26086.00,28700,20221108,-24.39,20350,20230726,6.63,26050,-16.70,20230112,20350,6.63,20230726,28700,-24.39,20221108,20350,6.63,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,130708,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21600,-50,5,-0.23,349552950,16164,121.64,21500,21900,21400,28100,15200,21650,21625.40,4.80,0,78,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1554,8.70,0.83,12,0.22,2484.00,26086.00,28700,20221108,-24.74,20350,20230726,6.14,26050,-17.08,20230112,20350,6.14,20230726,28700,-24.74,20221108,20350,6.14,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,120718,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,-100,5,-0.46,323100550,14937,112.41,21500,21900,21400,28100,15200,21650,21630.89,4.80,0,411,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1550,8.68,0.83,12,0.21,2484.00,26086.00,28700,20221108,-24.91,20350,20230726,5.90,26050,-17.27,20230112,20350,5.90,20230726,28700,-24.91,20221108,20350,5.90,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,110717,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21700,50,2,0.23,310100000,14334,107.87,21500,21900,21400,28100,15200,21650,21633.88,4.80,0,438,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1561,8.74,0.83,12,0.20,2484.00,26086.00,28700,20221108,-24.39,20350,20230726,6.63,26050,-16.70,20230112,20350,6.63,20230726,28700,-24.39,20221108,20350,6.63,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,100713,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21650,0,3,0.00,128638500,5944,44.73,21500,21900,21400,28100,15200,21650,21641.74,4.80,0,277,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1557,8.72,0.83,12,0.08,2484.00,26086.00,28700,20221108,-24.56,20350,20230726,6.39,26050,-16.89,20230112,20350,6.39,20230726,28700,-24.56,20221108,20350,6.39,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|
||
|
|
20230901,090702,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21700,50,2,0.23,26954150,1242,9.35,21500,21900,21400,28100,15200,21650,21702.21,4.80,0,-250,21916,21782,21516,21382,21116,21850,21450,36,6450,500,16020,50,1,7193273,1561,8.74,0.83,12,0.02,2484.00,26086.00,28700,20221108,-24.39,20350,20230726,6.63,26050,-16.70,20230112,20350,6.63,20230726,28700,-24.39,20221108,20350,6.63,20230726,2.79,N,236200,500,35 억,,345469,N,N,0,N,00,N
|