KissMeData/048430/price/prices-20230901.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
20230927,160510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8380,200,2,2.44,326133880,39392,77.34,8110,8400,8110,10630,5730,8180,8279.19,0.81,0,14245,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,965,111.73,0.81,12,0.34,75.00,10291.00,14000,20230629,-40.14,5240,20221013,59.92,14000,-40.14,20230629,6840,22.51,20230103,14000,-40.14,20230629,5240,59.92,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,150513,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8350,170,2,2.08,288817370,34936,68.59,8110,8380,8110,10630,5730,8180,8267.04,0.81,0,10868,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,962,111.33,0.81,12,0.30,75.00,10291.00,14000,20230629,-40.36,5240,20221013,59.35,14000,-40.36,20230629,6840,22.08,20230103,14000,-40.36,20230629,5240,59.35,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,140513,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8320,140,2,1.71,231282130,28032,55.03,8110,8380,8110,10630,5730,8180,8250.65,0.81,0,7431,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,958,110.93,0.81,12,0.24,75.00,10291.00,14000,20230629,-40.57,5240,20221013,58.78,14000,-40.57,20230629,6840,21.64,20230103,14000,-40.57,20230629,5240,58.78,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,130507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8360,180,2,2.20,197635050,23996,47.11,8110,8380,8110,10630,5730,8180,8236.17,0.81,0,6618,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,963,111.47,0.81,12,0.21,75.00,10291.00,14000,20230629,-40.29,5240,20221013,59.54,14000,-40.29,20230629,6840,22.22,20230103,14000,-40.29,20230629,5240,59.54,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,120507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8240,60,2,0.73,152710930,18587,36.49,8110,8300,8110,10630,5730,8180,8216.01,0.81,0,6487,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,949,109.87,0.80,12,0.16,75.00,10291.00,14000,20230629,-41.14,5240,20221013,57.25,14000,-41.14,20230629,6840,20.47,20230103,14000,-41.14,20230629,5240,57.25,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,110511,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8270,90,2,1.10,125722300,15308,30.05,8110,8300,8110,10630,5730,8180,8212.85,0.81,0,5853,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,953,110.27,0.80,12,0.13,75.00,10291.00,14000,20230629,-40.93,5240,20221013,57.82,14000,-40.93,20230629,6840,20.91,20230103,14000,-40.93,20230629,5240,57.82,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,100507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8170,-10,5,-0.12,68897400,8415,16.52,8110,8250,8110,10630,5730,8180,8187.45,0.81,0,3124,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,941,108.93,0.79,12,0.07,75.00,10291.00,14000,20230629,-41.64,5240,20221013,55.92,14000,-41.64,20230629,6840,19.44,20230103,14000,-41.64,20230629,5240,55.92,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230927,090516,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8140,-40,5,-0.49,9506490,1170,2.30,8110,8250,8110,10630,5730,8180,8125.21,0.81,0,186,8486,8332,8226,8072,7966,8280,8020,58,2450,500,4900,10,1,11520000,938,108.53,0.79,12,0.01,75.00,10291.00,14000,20230629,-41.86,5240,20221013,55.34,14000,-41.86,20230629,6840,19.01,20230103,14000,-41.86,20230629,5240,55.34,20221013,3.44,N,048430,500,57 억,,92780,N,N,0,N,00,N
20230926,160507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8180,-50,5,-0.61,404640990,49305,74.00,8230,8380,8120,10690,5770,8230,8206.90,0.72,0,9595,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,942,109.07,0.79,12,0.43,75.00,10291.00,14000,20230629,-41.57,5240,20221013,56.11,14000,-41.57,20230629,6840,19.59,20230103,14000,-41.57,20230629,5240,56.11,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,150509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8200,-30,5,-0.36,376232290,45835,68.79,8230,8380,8120,10690,5770,8230,8208.41,0.72,0,6759,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,945,109.33,0.80,12,0.40,75.00,10291.00,14000,20230629,-41.43,5240,20221013,56.49,14000,-41.43,20230629,6840,19.88,20230103,14000,-41.43,20230629,5240,56.49,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,140504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8170,-60,5,-0.73,289562880,35233,52.88,8230,8380,8120,10690,5770,8230,8218.51,0.72,0,3808,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,941,108.93,0.79,12,0.31,75.00,10291.00,14000,20230629,-41.64,5240,20221013,55.92,14000,-41.64,20230629,6840,19.44,20230103,14000,-41.64,20230629,5240,55.92,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,130506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8230,0,3,0.00,207543590,25193,37.81,8230,8380,8200,10690,5770,8230,8238.15,0.72,0,3669,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,948,109.73,0.80,12,0.22,75.00,10291.00,14000,20230629,-41.21,5240,20221013,57.06,14000,-41.21,20230629,6840,20.32,20230103,14000,-41.21,20230629,5240,57.06,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,120508,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8230,0,3,0.00,192914560,23412,35.14,8230,8380,8200,10690,5770,8230,8239.99,0.72,0,4044,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,948,109.73,0.80,12,0.20,75.00,10291.00,14000,20230629,-41.21,5240,20221013,57.06,14000,-41.21,20230629,6840,20.32,20230103,14000,-41.21,20230629,5240,57.06,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,110507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8260,30,2,0.36,140297730,17012,25.53,8230,8380,8200,10690,5770,8230,8246.99,0.72,0,3779,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,952,110.13,0.80,12,0.15,75.00,10291.00,14000,20230629,-41.00,5240,20221013,57.63,14000,-41.00,20230629,6840,20.76,20230103,14000,-41.00,20230629,5240,57.63,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,100505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8230,0,3,0.00,112375500,13625,20.45,8230,8380,8200,10690,5770,8230,8247.74,0.72,0,2658,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,948,109.73,0.80,12,0.12,75.00,10291.00,14000,20230629,-41.21,5240,20221013,57.06,14000,-41.21,20230629,6840,20.32,20230103,14000,-41.21,20230629,5240,57.06,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230926,090506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8290,60,2,0.73,10732370,1299,1.95,8230,8320,8220,10690,5770,8230,8262.02,0.72,0,641,8743,8486,8353,8096,7963,8420,8030,58,2460,500,4930,10,1,11520000,955,110.53,0.81,12,0.01,75.00,10291.00,14000,20230629,-40.79,5240,20221013,58.21,14000,-40.79,20230629,6840,21.20,20230103,14000,-40.79,20230629,5240,58.21,20221013,3.44,N,048430,500,57 억,,83178,N,N,0,N,00,N
20230925,160506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8230,-450,5,-5.18,534979840,63867,37.07,8560,8610,8220,11280,6080,8680,8377.03,0.79,0,-7741,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,948,109.73,0.80,12,0.55,75.00,10291.00,14000,20230629,-41.21,5240,20221013,57.06,14000,-41.21,20230629,6840,20.32,20230103,14000,-41.21,20230629,5240,57.06,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,150509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8300,-380,5,-4.38,411797500,48967,28.42,8560,8610,8300,11280,6080,8680,8409.69,0.79,0,-8056,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,956,110.67,0.81,12,0.43,75.00,10291.00,14000,20230629,-40.71,5240,20221013,58.40,14000,-40.71,20230629,6840,21.35,20230103,14000,-40.71,20230629,5240,58.40,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,140501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8330,-350,5,-4.03,345465480,40990,23.79,8560,8610,8310,11280,6080,8680,8428.04,0.79,0,-7279,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,960,111.07,0.81,12,0.36,75.00,10291.00,14000,20230629,-40.50,5240,20221013,58.97,14000,-40.50,20230629,6840,21.78,20230103,14000,-40.50,20230629,5240,58.97,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,130503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8380,-300,5,-3.46,285951730,33866,19.66,8560,8610,8310,11280,6080,8680,8443.62,0.79,0,-7397,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,965,111.73,0.81,12,0.29,75.00,10291.00,14000,20230629,-40.14,5240,20221013,59.92,14000,-40.14,20230629,6840,22.51,20230103,14000,-40.14,20230629,5240,59.92,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,120508,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8390,-290,5,-3.34,251849330,29791,17.29,8560,8610,8310,11280,6080,8680,8453.87,0.79,0,-7281,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,967,111.87,0.82,12,0.26,75.00,10291.00,14000,20230629,-40.07,5240,20221013,60.11,14000,-40.07,20230629,6840,22.66,20230103,14000,-40.07,20230629,5240,60.11,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,110503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8420,-260,5,-3.00,202880570,23931,13.89,8560,8610,8380,11280,6080,8680,8477.73,0.79,0,-8148,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,970,112.27,0.82,12,0.21,75.00,10291.00,14000,20230629,-39.86,5240,20221013,60.69,14000,-39.86,20230629,6840,23.10,20230103,14000,-39.86,20230629,5240,60.69,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,100504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8510,-170,5,-1.96,122222680,14351,8.33,8560,8610,8410,11280,6080,8680,8516.67,0.79,0,-4359,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,980,113.47,0.83,12,0.12,75.00,10291.00,14000,20230629,-39.21,5240,20221013,62.40,14000,-39.21,20230629,6840,24.42,20230103,14000,-39.21,20230629,5240,62.40,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230925,090505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8590,-90,5,-1.04,15656600,1829,1.06,8560,8590,8560,11280,6080,8680,8560.20,0.79,0,-2,9440,9060,8780,8400,8120,9250,8590,58,2600,500,5200,10,1,11520000,990,114.53,0.83,12,0.02,75.00,10291.00,14000,20230629,-38.64,5240,20221013,63.93,14000,-38.64,20230629,6840,25.58,20230103,14000,-38.64,20230629,5240,63.93,20221013,3.46,N,048430,500,57 억,,90920,N,N,0,N,00,N
20230922,160519,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8680,-10,5,-0.12,1489600050,169344,227.37,8660,9160,8500,11290,6090,8690,8796.31,0.95,0,-18764,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,1000,115.73,0.84,12,1.47,75.00,10291.00,14000,20230629,-38.00,5240,20221013,65.65,14000,-38.00,20230629,6840,26.90,20230103,14000,-38.00,20230629,5240,65.65,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,150516,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8550,-140,5,-1.61,1429676950,162395,218.04,8660,9160,8500,11290,6090,8690,8803.70,0.95,0,-18016,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,985,114.00,0.83,12,1.41,75.00,10291.00,14000,20230629,-38.93,5240,20221013,63.17,14000,-38.93,20230629,6840,25.00,20230103,14000,-38.93,20230629,5240,63.17,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,140518,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8730,40,2,0.46,1290870110,146309,196.44,8660,9160,8500,11290,6090,8690,8822.90,0.95,0,-18958,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,1006,116.40,0.85,12,1.27,75.00,10291.00,14000,20230629,-37.64,5240,20221013,66.60,14000,-37.64,20230629,6840,27.63,20230103,14000,-37.64,20230629,5240,66.60,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,130449,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8530,-160,5,-1.84,210816270,24627,33.07,8660,8690,8500,11290,6090,8690,8560.37,0.95,0,-3371,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,983,113.73,0.83,12,0.21,75.00,10291.00,14000,20230629,-39.07,5240,20221013,62.79,14000,-39.07,20230629,6840,24.71,20230103,14000,-39.07,20230629,5240,62.79,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,120445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8590,-100,5,-1.15,131488040,15326,20.58,8660,8690,8510,11290,6090,8690,8579.41,0.95,0,-2996,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,990,114.53,0.83,12,0.13,75.00,10291.00,14000,20230629,-38.64,5240,20221013,63.93,14000,-38.64,20230629,6840,25.58,20230103,14000,-38.64,20230629,5240,63.93,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,110446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8660,-30,5,-0.35,101452180,11841,15.90,8660,8690,8510,11290,6090,8690,8567.87,0.95,0,-1184,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,998,115.47,0.84,12,0.10,75.00,10291.00,14000,20230629,-38.14,5240,20221013,65.27,14000,-38.14,20230629,6840,26.61,20230103,14000,-38.14,20230629,5240,65.27,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,100445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8560,-130,5,-1.50,72184980,8439,11.33,8660,8660,8510,11290,6090,8690,8553.74,0.95,0,-1414,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,986,114.13,0.83,12,0.07,75.00,10291.00,14000,20230629,-38.86,5240,20221013,63.36,14000,-38.86,20230629,6840,25.15,20230103,14000,-38.86,20230629,5240,63.36,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230922,090440,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8550,-140,5,-1.61,13730280,1604,2.15,8660,8660,8520,11290,6090,8690,8560.02,0.95,0,459,8990,8840,8690,8540,8390,8765,8465,58,2600,500,5210,10,1,11520000,985,114.00,0.83,12,0.01,75.00,10291.00,14000,20230629,-38.93,5240,20221013,63.17,14000,-38.93,20230629,6840,25.00,20230103,14000,-38.93,20230629,5240,63.17,20221013,3.48,N,048430,500,57 억,,109518,N,N,0,N,00,N
20230921,160447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8690,-80,5,-0.91,632155310,72931,194.97,8700,8840,8540,11400,6140,8770,8667.85,1.07,0,-13018,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,1001,115.87,0.84,12,0.63,75.00,10291.00,14000,20230629,-37.93,5240,20221013,65.84,14000,-37.93,20230629,6840,27.05,20230103,14000,-37.93,20230629,5240,65.84,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,150441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8690,-80,5,-0.91,582300480,67184,179.60,8700,8840,8540,11400,6140,8770,8667.25,1.07,0,-11355,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,1001,115.87,0.84,12,0.58,75.00,10291.00,14000,20230629,-37.93,5240,20221013,65.84,14000,-37.93,20230629,6840,27.05,20230103,14000,-37.93,20230629,5240,65.84,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,140445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8750,-20,5,-0.23,492966680,56925,152.18,8700,8840,8540,11400,6140,8770,8659.93,1.07,0,-6560,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,1008,116.67,0.85,12,0.49,75.00,10291.00,14000,20230629,-37.50,5240,20221013,66.98,14000,-37.50,20230629,6840,27.92,20230103,14000,-37.50,20230629,5240,66.98,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,130439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8620,-150,5,-1.71,302956740,35076,93.77,8700,8780,8540,11400,6140,8770,8637.15,1.07,0,-4512,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,993,114.93,0.84,12,0.30,75.00,10291.00,14000,20230629,-38.43,5240,20221013,64.50,14000,-38.43,20230629,6840,26.02,20230103,14000,-38.43,20230629,5240,64.50,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,120436,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8600,-170,5,-1.94,221643830,25602,68.44,8700,8780,8600,11400,6140,8770,8657.29,1.07,0,-1545,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,991,114.67,0.84,12,0.22,75.00,10291.00,14000,20230629,-38.57,5240,20221013,64.12,14000,-38.57,20230629,6840,25.73,20230103,14000,-38.57,20230629,5240,64.12,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,110447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8640,-130,5,-1.48,154557970,17821,47.64,8700,8780,8610,11400,6140,8770,8672.80,1.07,0,1700,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,995,115.20,0.84,12,0.15,75.00,10291.00,14000,20230629,-38.29,5240,20221013,64.89,14000,-38.29,20230629,6840,26.32,20230103,14000,-38.29,20230629,5240,64.89,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,100439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8670,-100,5,-1.14,96631780,11112,29.71,8700,8780,8610,11400,6140,8770,8696.16,1.07,0,4272,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,999,115.60,0.84,12,0.10,75.00,10291.00,14000,20230629,-38.07,5240,20221013,65.46,14000,-38.07,20230629,6840,26.75,20230103,14000,-38.07,20230629,5240,65.46,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230921,090445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8630,-140,5,-1.60,15772200,1823,4.87,8700,8720,8610,11400,6140,8770,8651.78,1.07,0,165,9003,8886,8773,8656,8543,8945,8715,58,2630,500,5260,10,1,11520000,994,115.07,0.84,12,0.02,75.00,10291.00,14000,20230629,-38.36,5240,20221013,64.69,14000,-38.36,20230629,6840,26.17,20230103,14000,-38.36,20230629,5240,64.69,20221013,3.64,N,048430,500,57 억,,122914,N,N,0,N,00,N
20230920,160444,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8770,20,2,0.23,323046680,37011,39.58,8720,8890,8660,11370,6130,8750,8728.40,1.06,0,815,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1010,116.93,0.85,12,0.32,75.00,10291.00,14000,20230629,-37.36,5240,20221013,67.37,14000,-37.36,20230629,6840,28.22,20230103,14000,-37.36,20230629,5240,67.37,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,150433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8770,20,2,0.23,292719610,33548,35.88,8720,8890,8660,11370,6130,8750,8725.40,1.06,0,1115,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1010,116.93,0.85,12,0.29,75.00,10291.00,14000,20230629,-37.36,5240,20221013,67.37,14000,-37.36,20230629,6840,28.22,20230103,14000,-37.36,20230629,5240,67.37,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,140438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8690,-60,5,-0.69,230334690,26399,28.23,8720,8890,8660,11370,6130,8750,8725.13,1.06,0,-53,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1001,115.87,0.84,12,0.23,75.00,10291.00,14000,20230629,-37.93,5240,20221013,65.84,14000,-37.93,20230629,6840,27.05,20230103,14000,-37.93,20230629,5240,65.84,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,130436,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8720,-30,5,-0.34,154483970,17656,18.88,8720,8890,8660,11370,6130,8750,8749.66,1.06,0,-2169,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1005,116.27,0.85,12,0.15,75.00,10291.00,14000,20230629,-37.71,5240,20221013,66.41,14000,-37.71,20230629,6840,27.49,20230103,14000,-37.71,20230629,5240,66.41,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,120434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8700,-50,5,-0.57,132348630,15127,16.18,8720,8890,8660,11370,6130,8750,8749.17,1.06,0,-1399,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1002,116.00,0.85,12,0.13,75.00,10291.00,14000,20230629,-37.86,5240,20221013,66.03,14000,-37.86,20230629,6840,27.19,20230103,14000,-37.86,20230629,5240,66.03,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,110438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8760,10,2,0.11,100829720,11511,12.31,8720,8890,8660,11370,6130,8750,8759.42,1.06,0,-1850,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1009,116.80,0.85,12,0.10,75.00,10291.00,14000,20230629,-37.43,5240,20221013,67.18,14000,-37.43,20230629,6840,28.07,20230103,14000,-37.43,20230629,5240,67.18,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,100431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8740,-10,5,-0.11,80518200,9193,9.83,8720,8890,8660,11370,6130,8750,8758.64,1.06,0,-1486,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1007,116.53,0.85,12,0.08,75.00,10291.00,14000,20230629,-37.57,5240,20221013,66.79,14000,-37.57,20230629,6840,27.78,20230103,14000,-37.57,20230629,5240,66.79,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230920,090436,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8720,-30,5,-0.34,5269000,604,0.65,8720,8730,8720,11370,6130,8750,8723.51,1.06,0,-94,9316,9032,8886,8602,8456,8960,8530,58,2620,500,5250,10,1,11520000,1005,116.27,0.85,12,0.01,75.00,10291.00,14000,20230629,-37.71,5240,20221013,66.41,14000,-37.71,20230629,6840,27.49,20230103,14000,-37.71,20230629,5240,66.41,20221013,3.59,N,048430,500,57 억,,122095,N,N,0,N,00,N
20230919,160433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8750,-260,5,-2.89,816631300,92358,118.22,9010,9170,8740,11710,6310,9010,8842.03,1.05,0,1075,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1008,116.67,0.85,12,0.80,75.00,10291.00,14000,20230629,-37.50,5240,20221013,66.98,14000,-37.50,20230629,6840,27.92,20230103,14000,-37.50,20230629,5240,66.98,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,150434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8780,-230,5,-2.55,747367770,84446,108.09,9010,9170,8740,11710,6310,9010,8850.24,1.05,0,1581,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1011,117.07,0.85,12,0.73,75.00,10291.00,14000,20230629,-37.29,5240,20221013,67.56,14000,-37.29,20230629,6840,28.36,20230103,14000,-37.29,20230629,5240,67.56,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,140432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,-200,5,-2.22,714904570,80745,103.35,9010,9170,8740,11710,6310,9010,8853.86,1.05,0,996,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1015,117.47,0.86,12,0.70,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,130427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8790,-220,5,-2.44,580424820,65413,83.73,9010,9170,8740,11710,6310,9010,8873.23,1.05,0,-980,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1013,117.20,0.85,12,0.57,75.00,10291.00,14000,20230629,-37.21,5240,20221013,67.75,14000,-37.21,20230629,6840,28.51,20230103,14000,-37.21,20230629,5240,67.75,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,120439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,-170,5,-1.89,484670520,54482,69.74,9010,9170,8750,11710,6310,9010,8895.98,1.05,0,-1126,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1018,117.87,0.86,12,0.47,75.00,10291.00,14000,20230629,-36.86,5240,20221013,68.70,14000,-36.86,20230629,6840,29.24,20230103,14000,-36.86,20230629,5240,68.70,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,110438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8870,-140,5,-1.55,377322030,42296,54.14,9010,9170,8750,11710,6310,9010,8920.99,1.05,0,2533,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1022,118.27,0.86,12,0.37,75.00,10291.00,14000,20230629,-36.64,5240,20221013,69.27,14000,-36.64,20230629,6840,29.68,20230103,14000,-36.64,20230629,5240,69.27,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,100434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8830,-180,5,-2.00,299151310,33450,42.82,9010,9170,8750,11710,6310,9010,8943.24,1.05,0,2589,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1017,117.73,0.86,12,0.29,75.00,10291.00,14000,20230629,-36.93,5240,20221013,68.51,14000,-36.93,20230629,6840,29.09,20230103,14000,-36.93,20230629,5240,68.51,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230919,090433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,80,2,0.89,12176390,1349,1.73,9010,9170,9000,11710,6310,9010,9026.23,1.05,0,-102,9356,9182,9096,8922,8836,9140,8880,58,2700,500,5400,10,1,11520000,1047,121.20,0.88,12,0.01,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.61,N,048430,500,57 억,,121021,N,N,0,N,00,N
20230918,160434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9010,-90,5,-0.99,713048800,77868,261.06,9130,9270,9010,11830,6370,9100,9157.15,0.97,0,10139,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1038,120.13,0.88,12,0.68,75.00,10291.00,14000,20230629,-35.64,5240,20221013,71.95,14000,-35.64,20230629,6840,31.73,20230103,14000,-35.64,20230629,5240,71.95,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,150432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,-10,5,-0.11,645203740,70362,235.89,9130,9270,9070,11830,6370,9100,9169.78,0.97,0,7852,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1047,121.20,0.88,12,0.61,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,140444,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9220,120,2,1.32,494354020,53833,180.48,9130,9270,9110,11830,6370,9100,9183.10,0.97,0,4020,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1062,122.93,0.90,12,0.47,75.00,10291.00,14000,20230629,-34.14,5240,20221013,75.95,14000,-34.14,20230629,6840,34.80,20230103,14000,-34.14,20230629,5240,75.95,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,130433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9180,80,2,0.88,407124080,44343,148.66,9130,9270,9110,11830,6370,9100,9181.25,0.97,0,3237,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1058,122.40,0.89,12,0.38,75.00,10291.00,14000,20230629,-34.43,5240,20221013,75.19,14000,-34.43,20230629,6840,34.21,20230103,14000,-34.43,20230629,5240,75.19,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,120434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9190,90,2,0.99,376369120,40998,137.45,9130,9270,9110,11830,6370,9100,9180.18,0.97,0,4352,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1059,122.53,0.89,12,0.36,75.00,10291.00,14000,20230629,-34.36,5240,20221013,75.38,14000,-34.36,20230629,6840,34.36,20230103,14000,-34.36,20230629,5240,75.38,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,110435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9250,150,2,1.65,347839330,37904,127.08,9130,9260,9110,11830,6370,9100,9176.85,0.97,0,3804,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1066,123.33,0.90,12,0.33,75.00,10291.00,14000,20230629,-33.93,5240,20221013,76.53,14000,-33.93,20230629,6840,35.23,20230103,14000,-33.93,20230629,5240,76.53,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,100430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9190,90,2,0.99,188121180,20495,68.71,9130,9240,9110,11830,6370,9100,9178.88,0.97,0,3869,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1059,122.53,0.89,12,0.18,75.00,10291.00,14000,20230629,-34.36,5240,20221013,75.38,14000,-34.36,20230629,6840,34.36,20230103,14000,-34.36,20230629,5240,75.38,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230918,090427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9150,50,2,0.55,4255810,466,1.56,9130,9150,9110,11830,6370,9100,9132.64,0.97,0,-228,9380,9240,9120,8980,8860,9310,9050,58,2730,500,5460,10,1,11520000,1054,122.00,0.89,12,0.00,75.00,10291.00,14000,20230629,-34.64,5240,20221013,74.62,14000,-34.64,20230629,6840,33.77,20230103,14000,-34.64,20230629,5240,74.62,20221013,3.60,N,048430,500,57 억,,111894,N,N,0,N,00,N
20230915,160430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,0,3,0.00,263380280,28797,75.76,9040,9260,9000,11830,6370,9100,9146.10,0.96,0,862,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1048,121.33,0.88,12,0.25,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,150432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9120,20,2,0.22,239712870,26198,68.92,9040,9260,9000,11830,6370,9100,9150.04,0.96,0,1336,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1051,121.60,0.89,12,0.23,75.00,10291.00,14000,20230629,-34.86,5240,20221013,74.05,14000,-34.86,20230629,6840,33.33,20230103,14000,-34.86,20230629,5240,74.05,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,140430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9170,70,2,0.77,192755550,21054,55.39,9040,9260,9000,11830,6370,9100,9155.29,0.96,0,1977,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1056,122.27,0.89,12,0.18,75.00,10291.00,14000,20230629,-34.50,5240,20221013,75.00,14000,-34.50,20230629,6840,34.06,20230103,14000,-34.50,20230629,5240,75.00,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,130428,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9180,80,2,0.88,173141820,18913,49.76,9040,9260,9000,11830,6370,9100,9154.65,0.96,0,2590,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1058,122.40,0.89,12,0.16,75.00,10291.00,14000,20230629,-34.43,5240,20221013,75.19,14000,-34.43,20230629,6840,34.21,20230103,14000,-34.43,20230629,5240,75.19,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,120434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9210,110,2,1.21,162560870,17763,46.73,9040,9260,9000,11830,6370,9100,9151.66,0.96,0,2614,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1061,122.80,0.89,12,0.15,75.00,10291.00,14000,20230629,-34.21,5240,20221013,75.76,14000,-34.21,20230629,6840,34.65,20230103,14000,-34.21,20230629,5240,75.76,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,110435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9220,120,2,1.32,133497470,14613,38.44,9040,9260,9000,11830,6370,9100,9135.53,0.96,0,2823,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1062,122.93,0.90,12,0.13,75.00,10291.00,14000,20230629,-34.14,5240,20221013,75.95,14000,-34.14,20230629,6840,34.80,20230103,14000,-34.14,20230629,5240,75.95,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,100435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9150,50,2,0.55,113277210,12411,32.65,9040,9260,9000,11830,6370,9100,9127.16,0.96,0,2589,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1054,122.00,0.89,12,0.11,75.00,10291.00,14000,20230629,-34.64,5240,20221013,74.62,14000,-34.64,20230629,6840,33.77,20230103,14000,-34.64,20230629,5240,74.62,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230915,090427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9010,-90,5,-0.99,16940670,1874,4.93,9040,9090,9000,11830,6370,9100,9039.85,0.96,0,-507,9380,9240,9110,8970,8840,9235,8965,58,2730,500,5460,10,1,11520000,1038,120.13,0.88,12,0.02,75.00,10291.00,14000,20230629,-35.64,5240,20221013,71.95,14000,-35.64,20230629,6840,31.73,20230103,14000,-35.64,20230629,5240,71.95,20221013,3.64,N,048430,500,57 억,,111032,N,N,0,N,00,N
20230914,160431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,40,2,0.44,341277670,37586,75.35,9100,9250,8980,11770,6350,9060,9080.40,0.98,0,-2237,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1048,121.33,0.88,12,0.33,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,150424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9040,-20,5,-0.22,313335540,34510,69.18,9100,9250,8980,11770,6350,9060,9080.08,0.98,0,-2295,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1041,120.53,0.88,12,0.30,75.00,10291.00,14000,20230629,-35.43,5240,20221013,72.52,14000,-35.43,20230629,6840,32.16,20230103,14000,-35.43,20230629,5240,72.52,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,140423,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,20,2,0.22,203359330,22327,44.76,9100,9250,9040,11770,6350,9060,9110.25,0.98,0,-548,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1046,121.07,0.88,12,0.19,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,130420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,20,2,0.22,195553480,21466,43.03,9100,9250,9040,11770,6350,9060,9112.10,0.98,0,-252,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1046,121.07,0.88,12,0.19,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,120430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,40,2,0.44,172334300,18905,37.90,9100,9250,9050,11770,6350,9060,9118.59,0.98,0,-746,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1048,121.33,0.88,12,0.16,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,110424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,30,2,0.33,151082280,16563,33.21,9100,9250,9050,11770,6350,9060,9125.21,0.98,0,-746,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1047,121.20,0.88,12,0.14,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,100419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9140,80,2,0.88,88991960,9733,19.51,9100,9250,9070,11770,6350,9060,9151.80,0.98,0,502,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1053,121.87,0.89,12,0.08,75.00,10291.00,14000,20230629,-34.71,5240,20221013,74.43,14000,-34.71,20230629,6840,33.63,20230103,14000,-34.71,20230629,5240,74.43,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230914,090427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9140,80,2,0.88,16698180,1839,3.69,9100,9140,9070,11770,6350,9060,9099.19,0.98,0,158,9506,9282,9136,8912,8766,9210,8840,58,2710,500,5430,10,1,11520000,1053,121.87,0.89,12,0.02,75.00,10291.00,14000,20230629,-34.71,5240,20221013,74.43,14000,-34.71,20230629,6840,33.63,20230103,14000,-34.71,20230629,5240,74.43,20221013,3.69,N,048430,500,57 억,,113269,N,N,0,N,00,N
20230913,160430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9060,-20,5,-0.22,433454810,47598,43.79,9080,9360,8990,11800,6360,9080,9106.58,0.97,0,1055,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1044,120.80,0.88,12,0.41,75.00,10291.00,14000,20230629,-35.29,5240,20221013,72.90,14000,-35.29,20230629,6840,32.46,20230103,14000,-35.29,20230629,5240,72.90,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,150425,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,-30,5,-0.33,401329050,44051,40.53,9080,9360,8990,11800,6360,9080,9110.55,0.97,0,957,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1043,120.67,0.88,12,0.38,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,140427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9160,80,2,0.88,305879930,33548,30.86,9080,9360,8990,11800,6360,9080,9117.68,0.97,0,257,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1055,122.13,0.89,12,0.29,75.00,10291.00,14000,20230629,-34.57,5240,20221013,74.81,14000,-34.57,20230629,6840,33.92,20230103,14000,-34.57,20230629,5240,74.81,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,130417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,0,3,0.00,263803460,28922,26.61,9080,9360,8990,11800,6360,9080,9121.20,0.97,0,50,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1046,121.07,0.88,12,0.25,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,120428,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,20,2,0.22,242939730,26628,24.50,9080,9360,8990,11800,6360,9080,9123.47,0.97,0,-376,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1048,121.33,0.88,12,0.23,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,110425,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9020,-60,5,-0.66,197377110,21593,19.86,9080,9360,8990,11800,6360,9080,9140.79,0.97,0,-1951,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1039,120.27,0.88,12,0.19,75.00,10291.00,14000,20230629,-35.57,5240,20221013,72.14,14000,-35.57,20230629,6840,31.87,20230103,14000,-35.57,20230629,5240,72.14,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,100420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9250,170,2,1.87,75276630,8166,7.51,9080,9360,9080,11800,6360,9080,9218.30,0.97,0,694,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1066,123.33,0.90,12,0.07,75.00,10291.00,14000,20230629,-33.93,5240,20221013,76.53,14000,-33.93,20230629,6840,35.23,20230103,14000,-33.93,20230629,5240,76.53,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230913,090417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9130,50,2,0.55,13314340,1441,1.33,9080,9360,9080,11800,6360,9080,9239.65,0.97,0,3,9860,9470,9270,8880,8680,9370,8780,58,2720,500,5440,10,1,11520000,1052,121.73,0.89,12,0.01,75.00,10291.00,14000,20230629,-34.79,5240,20221013,74.24,14000,-34.79,20230629,6840,33.48,20230103,14000,-34.79,20230629,5240,74.24,20221013,3.71,N,048430,500,57 억,,112214,N,N,0,N,00,N
20230912,160414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,-380,5,-4.02,1006981230,108104,83.12,9490,9660,9070,12290,6630,9460,9315.85,1.10,0,-13993,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1046,121.07,0.88,12,0.94,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,150423,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9130,-330,5,-3.49,896183490,95932,73.76,9490,9660,9070,12290,6630,9460,9341.86,1.10,0,-13712,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1052,121.73,0.89,12,0.83,75.00,10291.00,14000,20230629,-34.79,5240,20221013,74.24,14000,-34.79,20230629,6840,33.48,20230103,14000,-34.79,20230629,5240,74.24,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,140421,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9140,-320,5,-3.38,762170840,81227,62.45,9490,9660,9140,12290,6630,9460,9383.22,1.10,0,-12696,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1053,121.87,0.89,12,0.71,75.00,10291.00,14000,20230629,-34.71,5240,20221013,74.43,14000,-34.71,20230629,6840,33.63,20230103,14000,-34.71,20230629,5240,74.43,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,130419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,-150,5,-1.59,610750610,64768,49.80,9490,9660,9230,12290,6630,9460,9429.82,1.10,0,-7199,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1073,124.13,0.90,12,0.56,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,120414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9280,-180,5,-1.90,544249420,57582,44.27,9490,9660,9280,12290,6630,9460,9451.73,1.10,0,-4547,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1069,123.73,0.90,12,0.50,75.00,10291.00,14000,20230629,-33.71,5240,20221013,77.10,14000,-33.71,20230629,6840,35.67,20230103,14000,-33.71,20230629,5240,77.10,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,110418,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9360,-100,5,-1.06,434230670,45773,35.19,9490,9660,9310,12290,6630,9460,9486.61,1.10,0,1018,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1078,124.80,0.91,12,0.40,75.00,10291.00,14000,20230629,-33.14,5240,20221013,78.63,14000,-33.14,20230629,6840,36.84,20230103,14000,-33.14,20230629,5240,78.63,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,100417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9450,-10,5,-0.11,253337700,26475,20.36,9490,9660,9450,12290,6630,9460,9568.94,1.10,0,3792,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1089,126.00,0.92,12,0.23,75.00,10291.00,14000,20230629,-32.50,5240,20221013,80.34,14000,-32.50,20230629,6840,38.16,20230103,14000,-32.50,20230629,5240,80.34,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230912,090423,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9650,190,2,2.01,26359270,2768,2.13,9490,9650,9490,12290,6630,9460,9522.86,1.10,0,1062,9960,9710,9450,9200,8940,9835,9325,58,2830,500,5670,10,1,11520000,1112,128.67,0.94,12,0.02,75.00,10291.00,14000,20230629,-31.07,5240,20221013,84.16,14000,-31.07,20230629,6840,41.08,20230103,14000,-31.07,20230629,5240,84.16,20221013,3.67,N,048430,500,57 억,,126208,N,N,0,N,00,N
20230911,160414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9460,270,2,2.94,1227164860,129284,144.86,9190,9700,9190,11940,6440,9190,9492.11,0.76,0,39340,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1090,126.13,0.92,12,1.12,75.00,10291.00,14000,20230629,-32.43,5240,20221013,80.53,14000,-32.43,20230629,6840,38.30,20230103,14000,-32.43,20230629,5240,80.53,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,150420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9450,260,2,2.83,1165978670,122816,137.62,9190,9700,9190,11940,6440,9190,9493.70,0.76,0,39424,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1089,126.00,0.92,12,1.07,75.00,10291.00,14000,20230629,-32.50,5240,20221013,80.34,14000,-32.50,20230629,6840,38.16,20230103,14000,-32.50,20230629,5240,80.34,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,140426,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9520,330,2,3.59,1068940520,112559,126.12,9190,9700,9190,11940,6440,9190,9496.71,0.76,0,37086,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1097,126.93,0.93,12,0.98,75.00,10291.00,14000,20230629,-32.00,5240,20221013,81.68,14000,-32.00,20230629,6840,39.18,20230103,14000,-32.00,20230629,5240,81.68,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,130410,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9600,410,2,4.46,858536140,90580,101.49,9190,9700,9190,11940,6440,9190,9478.21,0.76,0,34534,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1106,128.00,0.93,12,0.79,75.00,10291.00,14000,20230629,-31.43,5240,20221013,83.21,14000,-31.43,20230629,6840,40.35,20230103,14000,-31.43,20230629,5240,83.21,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,120416,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9510,320,2,3.48,725461000,76670,85.91,9190,9700,9190,11940,6440,9190,9462.12,0.76,0,30790,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1096,126.80,0.92,12,0.67,75.00,10291.00,14000,20230629,-32.07,5240,20221013,81.49,14000,-32.07,20230629,6840,39.04,20230103,14000,-32.07,20230629,5240,81.49,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,110408,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9550,360,2,3.92,638246820,67537,75.68,9190,9700,9190,11940,6440,9190,9450.33,0.76,0,26419,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1100,127.33,0.93,12,0.59,75.00,10291.00,14000,20230629,-31.79,5240,20221013,82.25,14000,-31.79,20230629,6840,39.62,20230103,14000,-31.79,20230629,5240,82.25,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,100410,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,120,2,1.31,161400770,17373,19.47,9190,9360,9190,11940,6440,9190,9290.32,0.76,0,6049,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1073,124.13,0.90,12,0.15,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230911,090410,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9240,50,2,0.54,25522920,2765,3.10,9190,9330,9190,11940,6440,9190,9230.71,0.76,0,1643,9676,9432,9296,9052,8916,9365,8985,58,2750,500,5510,10,1,11520000,1064,123.20,0.90,12,0.02,75.00,10291.00,14000,20230629,-34.00,5240,20221013,76.34,14000,-34.00,20230629,6840,35.09,20230103,14000,-34.00,20230629,5240,76.34,20221013,3.52,N,048430,500,57 억,,87137,N,N,0,N,00,N
20230908,160415,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9190,-80,5,-0.86,808579090,87127,49.24,9210,9540,9160,12050,6490,9270,9281.01,0.67,0,9581,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1059,122.53,0.89,12,0.76,75.00,10291.00,14000,20230629,-34.36,5240,20221013,75.38,14000,-34.36,20230629,6840,34.36,20230103,14000,-34.36,20230629,5240,75.38,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,150417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9240,-30,5,-0.32,746133180,80339,45.41,9210,9540,9160,12050,6490,9270,9287.35,0.67,0,8679,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1064,123.20,0.90,12,0.70,75.00,10291.00,14000,20230629,-34.00,5240,20221013,76.34,14000,-34.00,20230629,6840,35.09,20230103,14000,-34.00,20230629,5240,76.34,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,140418,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9270,0,3,0.00,584601740,62803,35.50,9210,9540,9160,12050,6490,9270,9308.62,0.67,0,9242,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1068,123.60,0.90,12,0.55,75.00,10291.00,14000,20230629,-33.79,5240,20221013,76.91,14000,-33.79,20230629,6840,35.53,20230103,14000,-33.79,20230629,5240,76.91,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,130417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9290,20,2,0.22,508196650,54542,30.83,9210,9540,9160,12050,6490,9270,9317.70,0.67,0,10393,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1070,123.87,0.90,12,0.47,75.00,10291.00,14000,20230629,-33.64,5240,20221013,77.29,14000,-33.64,20230629,6840,35.82,20230103,14000,-33.64,20230629,5240,77.29,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,120424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9280,10,2,0.11,464135840,49784,28.14,9210,9540,9160,12050,6490,9270,9323.21,0.67,0,12524,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1069,123.73,0.90,12,0.43,75.00,10291.00,14000,20230629,-33.71,5240,20221013,77.10,14000,-33.71,20230629,6840,35.67,20230103,14000,-33.71,20230629,5240,77.10,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,110419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9330,60,2,0.65,427388180,45832,25.90,9210,9540,9160,12050,6490,9270,9325.35,0.67,0,13141,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1075,124.40,0.91,12,0.40,75.00,10291.00,14000,20230629,-33.36,5240,20221013,78.05,14000,-33.36,20230629,6840,36.40,20230103,14000,-33.36,20230629,5240,78.05,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,100415,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9330,60,2,0.65,256823480,27655,15.63,9210,9450,9160,12050,6490,9270,9286.81,0.67,0,6258,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1075,124.40,0.91,12,0.24,75.00,10291.00,14000,20230629,-33.36,5240,20221013,78.05,14000,-33.36,20230629,6840,36.40,20230103,14000,-33.36,20230629,5240,78.05,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230908,090422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9270,0,3,0.00,59800120,6502,3.67,9210,9270,9160,12050,6490,9270,9194.88,0.67,0,3218,9816,9542,9406,9132,8996,9475,9065,58,2780,500,5560,10,1,11520000,1068,123.60,0.90,12,0.06,75.00,10291.00,14000,20230629,-33.79,5240,20221013,76.91,14000,-33.79,20230629,6840,35.53,20230103,14000,-33.79,20230629,5240,76.91,20221013,3.47,N,048430,500,57 억,,77499,N,N,0,N,00,N
20230907,160414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9270,-580,5,-5.89,1644076110,174691,19.53,9680,9680,9270,12800,6900,9850,9412.36,0.96,0,-33397,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1068,123.60,0.90,12,1.52,75.00,10291.00,14000,20230629,-33.79,5240,20221013,76.91,14000,-33.79,20230629,6840,35.53,20230103,14000,-33.79,20230629,5240,76.91,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,150415,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,-540,5,-5.48,1528796230,162284,18.14,9680,9680,9280,12800,6900,9850,9420.50,0.96,0,-33144,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1073,124.13,0.90,12,1.41,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,140413,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9340,-510,5,-5.18,1392244290,147623,16.51,9680,9680,9280,12800,6900,9850,9431.08,0.96,0,-32358,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1076,124.53,0.91,12,1.28,75.00,10291.00,14000,20230629,-33.29,5240,20221013,78.24,14000,-33.29,20230629,6840,36.55,20230103,14000,-33.29,20230629,5240,78.24,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,130414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9420,-430,5,-4.37,1272104490,134835,15.08,9680,9680,9280,12800,6900,9850,9434.53,0.96,0,-27856,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1085,125.60,0.92,12,1.17,75.00,10291.00,14000,20230629,-32.71,5240,20221013,79.77,14000,-32.71,20230629,6840,37.72,20230103,14000,-32.71,20230629,5240,79.77,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,120420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9380,-470,5,-4.77,1202691430,127442,14.25,9680,9680,9280,12800,6900,9850,9437.17,0.96,0,-26715,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1081,125.07,0.91,12,1.11,75.00,10291.00,14000,20230629,-33.00,5240,20221013,79.01,14000,-33.00,20230629,6840,37.13,20230103,14000,-33.00,20230629,5240,79.01,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,110419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9330,-520,5,-5.28,1051496180,111225,12.44,9680,9680,9280,12800,6900,9850,9453.78,0.96,0,-21096,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1075,124.40,0.91,12,0.97,75.00,10291.00,14000,20230629,-33.36,5240,20221013,78.05,14000,-33.36,20230629,6840,36.40,20230103,14000,-33.36,20230629,5240,78.05,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,100414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,-540,5,-5.48,847865240,89332,9.99,9680,9680,9290,12800,6900,9850,9491.17,0.96,0,-14360,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1073,124.13,0.90,12,0.78,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230907,090419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9560,-290,5,-2.94,190582680,19837,2.22,9680,9680,9550,12800,6900,9850,9607.43,0.96,0,-1421,10903,10376,9963,9436,9023,10640,9700,58,2950,500,5910,10,1,11520000,1101,127.47,0.93,12,0.17,75.00,10291.00,14000,20230629,-31.71,5240,20221013,82.44,14000,-31.71,20230629,6840,39.77,20230103,14000,-31.71,20230629,5240,82.44,20221013,3.45,N,048430,500,57 억,,110897,N,N,0,N,00,N
20230906,160414,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9850,-30,5,-0.30,8815085840,883780,467.17,9550,10490,9550,12840,6920,9880,9975.33,1.88,0,-105579,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1135,131.33,0.96,12,7.67,75.00,10291.00,14000,20230629,-29.64,5240,20221013,87.98,14000,-29.64,20230629,6840,44.01,20230103,14000,-29.64,20230629,5240,87.98,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,150413,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9740,-140,5,-1.42,8475141850,848997,448.78,9550,10490,9550,12840,6920,9880,9982.59,1.88,0,-107337,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1122,129.87,0.95,12,7.37,75.00,10291.00,14000,20230629,-30.43,5240,20221013,85.88,14000,-30.43,20230629,6840,42.40,20230103,14000,-30.43,20230629,5240,85.88,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,140416,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9980,100,2,1.01,7210184060,719829,380.50,9550,10490,9550,12840,6920,9880,10016.61,1.88,0,-95142,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1150,133.07,0.97,12,6.25,75.00,10291.00,14000,20230629,-28.71,5240,20221013,90.46,14000,-28.71,20230629,6840,45.91,20230103,14000,-28.71,20230629,5240,90.46,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,130412,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9590,-290,5,-2.94,1439756000,148337,78.41,9550,10090,9550,12840,6920,9880,9705.43,1.88,0,-27993,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1105,127.87,0.93,12,1.29,75.00,10291.00,14000,20230629,-31.50,5240,20221013,83.02,14000,-31.50,20230629,6840,40.20,20230103,14000,-31.50,20230629,5240,83.02,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,120417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9600,-280,5,-2.83,1365679840,140609,74.33,9550,10090,9550,12840,6920,9880,9712.05,1.88,0,-24290,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1106,128.00,0.93,12,1.22,75.00,10291.00,14000,20230629,-31.43,5240,20221013,83.21,14000,-31.43,20230629,6840,40.35,20230103,14000,-31.43,20230629,5240,83.21,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,110417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9640,-240,5,-2.43,1254096600,128991,68.18,9550,10090,9550,12840,6920,9880,9721.78,1.88,0,-19710,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1111,128.53,0.94,12,1.12,75.00,10291.00,14000,20230629,-31.14,5240,20221013,83.97,14000,-31.14,20230629,6840,40.94,20230103,14000,-31.14,20230629,5240,83.97,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,100405,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9650,-230,5,-2.33,1060001840,108786,57.50,9550,10090,9550,12840,6920,9880,9743.33,1.88,0,-14628,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1112,128.67,0.94,12,0.94,75.00,10291.00,14000,20230629,-31.07,5240,20221013,84.16,14000,-31.07,20230629,6840,41.08,20230103,14000,-31.07,20230629,5240,84.16,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230906,090410,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9600,-280,5,-2.83,112973230,11780,6.23,9550,9670,9550,12840,6920,9880,9578.24,1.88,0,262,10346,10112,9706,9472,9066,10230,9590,58,2960,500,5920,10,1,11520000,1106,128.00,0.93,12,0.10,75.00,10291.00,14000,20230629,-31.43,5240,20221013,83.21,14000,-31.43,20230629,6840,40.35,20230103,14000,-31.43,20230629,5240,83.21,20221013,3.40,N,048430,500,57 억,,216768,N,N,0,N,00,N
20230905,160408,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9880,450,2,4.77,1763248010,183014,384.67,9450,9940,9300,12250,6610,9430,9630.15,1.84,0,3911,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1138,131.73,0.96,12,1.59,75.00,10291.00,14000,20230629,-29.43,5240,20221013,88.55,14000,-29.43,20230629,6840,44.44,20230103,14000,-29.43,20230629,5240,88.55,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,150419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9700,270,2,2.86,1133668700,119079,250.29,9450,9720,9300,12250,6610,9430,9520.43,1.84,0,4802,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1117,129.33,0.94,12,1.03,75.00,10291.00,14000,20230629,-30.71,5240,20221013,85.11,14000,-30.71,20230629,6840,41.81,20230103,14000,-30.71,20230629,5240,85.11,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,140416,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9580,150,2,1.59,872760310,91990,193.35,9450,9610,9300,12250,6610,9430,9487.66,1.84,0,-1033,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1104,127.73,0.93,12,0.80,75.00,10291.00,14000,20230629,-31.57,5240,20221013,82.82,14000,-31.57,20230629,6840,40.06,20230103,14000,-31.57,20230629,5240,82.82,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,130400,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9560,130,2,1.38,620103120,65599,137.88,9450,9590,9300,12250,6610,9430,9452.99,1.84,0,-12208,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1101,127.47,0.93,12,0.57,75.00,10291.00,14000,20230629,-31.71,5240,20221013,82.44,14000,-31.71,20230629,6840,39.77,20230103,14000,-31.71,20230629,5240,82.44,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,120408,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9470,40,2,0.42,475699730,50462,106.06,9450,9570,9300,12250,6610,9430,9426.88,1.84,0,-9300,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1091,126.27,0.92,12,0.44,75.00,10291.00,14000,20230629,-32.36,5240,20221013,80.73,14000,-32.36,20230629,6840,38.45,20230103,14000,-32.36,20230629,5240,80.73,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,110411,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9490,60,2,0.64,431584080,45796,96.26,9450,9570,9300,12250,6610,9430,9424.04,1.84,0,-8567,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1093,126.53,0.92,12,0.40,75.00,10291.00,14000,20230629,-32.21,5240,20221013,81.11,14000,-32.21,20230629,6840,38.74,20230103,14000,-32.21,20230629,5240,81.11,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,100406,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9300,-130,5,-1.38,195838540,20923,43.98,9450,9450,9300,12250,6610,9430,9359.43,1.84,0,-5266,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1071,124.00,0.90,12,0.18,75.00,10291.00,14000,20230629,-33.57,5240,20221013,77.48,14000,-33.57,20230629,6840,35.96,20230103,14000,-33.57,20230629,5240,77.48,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230905,090402,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9390,-40,5,-0.42,20443280,2166,4.55,9450,9450,9390,12250,6610,9430,9438.92,1.84,0,-1159,9810,9620,9410,9220,9010,9715,9315,58,2820,500,5650,10,1,11520000,1082,125.20,0.91,12,0.02,75.00,10291.00,14000,20230629,-32.93,5240,20221013,79.20,14000,-32.93,20230629,6840,37.28,20230103,14000,-32.93,20230629,5240,79.20,20221013,3.42,N,048430,500,57 억,,212410,N,N,0,N,00,N
20230904,160404,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9430,60,2,0.64,440043880,46711,43.48,9330,9600,9200,12180,6560,9370,9420.25,1.86,0,-2431,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1086,125.73,0.92,12,0.41,75.00,10291.00,14000,20230629,-32.64,5240,20221013,79.96,14000,-32.64,20230629,6840,37.87,20230103,14000,-32.64,20230629,5240,79.96,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,150359,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9400,30,2,0.32,389802320,41373,38.51,9330,9600,9200,12180,6560,9370,9421.66,1.86,0,-2013,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1083,125.33,0.91,12,0.36,75.00,10291.00,14000,20230629,-32.86,5240,20221013,79.39,14000,-32.86,20230629,6840,37.43,20230103,14000,-32.86,20230629,5240,79.39,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,140355,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9410,40,2,0.43,344903940,36587,34.06,9330,9600,9200,12180,6560,9370,9426.95,1.86,0,-863,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1084,125.47,0.91,12,0.32,75.00,10291.00,14000,20230629,-32.79,5240,20221013,79.58,14000,-32.79,20230629,6840,37.57,20230103,14000,-32.79,20230629,5240,79.58,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,130403,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9420,50,2,0.53,300848930,31902,29.70,9330,9600,9200,12180,6560,9370,9430.41,1.86,0,-917,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1085,125.60,0.92,12,0.28,75.00,10291.00,14000,20230629,-32.71,5240,20221013,79.77,14000,-32.71,20230629,6840,37.72,20230103,14000,-32.71,20230629,5240,79.77,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,120356,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9440,70,2,0.75,262191750,27797,25.88,9330,9600,9200,12180,6560,9370,9432.38,1.86,0,-190,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1087,125.87,0.92,12,0.24,75.00,10291.00,14000,20230629,-32.57,5240,20221013,80.15,14000,-32.57,20230629,6840,38.01,20230103,14000,-32.57,20230629,5240,80.15,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,110351,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9430,60,2,0.64,127124360,13576,12.64,9330,9560,9200,12180,6560,9370,9363.90,1.86,0,622,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1086,125.73,0.92,12,0.12,75.00,10291.00,14000,20230629,-32.64,5240,20221013,79.96,14000,-32.64,20230629,6840,37.87,20230103,14000,-32.64,20230629,5240,79.96,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,100352,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9430,60,2,0.64,115841760,12381,11.53,9330,9560,9200,12180,6560,9370,9356.41,1.86,0,453,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1086,125.73,0.92,12,0.11,75.00,10291.00,14000,20230629,-32.64,5240,20221013,79.96,14000,-32.64,20230629,6840,37.87,20230103,14000,-32.64,20230629,5240,79.96,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230904,090401,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9200,-170,5,-1.81,46273320,4985,4.64,9330,9350,9200,12180,6560,9370,9282.51,1.86,0,-2110,9863,9616,9493,9246,9123,9555,9185,58,2810,500,5620,10,1,11520000,1060,122.67,0.89,12,0.04,75.00,10291.00,14000,20230629,-34.29,5240,20221013,75.57,14000,-34.29,20230629,6840,34.50,20230103,14000,-34.29,20230629,5240,75.57,20221013,3.32,N,048430,500,57 억,,214841,N,N,0,N,00,N
20230901,160353,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9370,-170,5,-1.78,1010227020,105806,60.34,9540,9740,9370,12400,6680,9540,9548.12,1.94,0,-8163,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1079,124.93,0.91,12,0.92,75.00,10291.00,14000,20230629,-33.07,5240,20221013,78.82,14000,-33.07,20230629,6840,36.99,20230103,14000,-33.07,20230629,5240,78.82,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,150401,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9430,-110,5,-1.15,923798390,96597,55.09,9540,9740,9370,12400,6680,9540,9563.46,1.94,0,-10121,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1086,125.73,0.92,12,0.84,75.00,10291.00,14000,20230629,-32.64,5240,20221013,79.96,14000,-32.64,20230629,6840,37.87,20230103,14000,-32.64,20230629,5240,79.96,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,140358,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9550,10,2,0.10,778499910,81206,46.31,9540,9740,9490,12400,6680,9540,9586.81,1.94,0,-9118,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1100,127.33,0.93,12,0.70,75.00,10291.00,14000,20230629,-31.79,5240,20221013,82.25,14000,-31.79,20230629,6840,39.62,20230103,14000,-31.79,20230629,5240,82.25,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,130351,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,0,3,0.00,664126330,69185,39.46,9540,9740,9500,12400,6680,9540,9599.40,1.94,0,-4339,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1099,127.20,0.93,12,0.60,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,120353,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9570,30,2,0.31,602270060,62698,35.76,9540,9740,9520,12400,6680,9540,9606.04,1.94,0,-495,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1102,127.60,0.93,12,0.54,75.00,10291.00,14000,20230629,-31.64,5240,20221013,82.63,14000,-31.64,20230629,6840,39.91,20230103,14000,-31.64,20230629,5240,82.63,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,110354,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,0,3,0.00,517008410,53776,30.67,9540,9740,9520,12400,6680,9540,9614.30,1.94,0,3171,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1099,127.20,0.93,12,0.47,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,100352,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9560,20,2,0.21,364598900,37877,21.60,9540,9740,9520,12400,6680,9540,9626.18,1.94,0,6906,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1101,127.47,0.93,12,0.33,75.00,10291.00,14000,20230629,-31.71,5240,20221013,82.44,14000,-31.71,20230629,6840,39.77,20230103,14000,-31.71,20230629,5240,82.44,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N
20230901,090348,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9550,10,2,0.10,54521610,5708,3.26,9540,9600,9520,12400,6680,9540,9552.09,1.94,0,1470,10040,9790,9630,9380,9220,9710,9300,58,2860,500,5720,10,1,11520000,1100,127.33,0.93,12,0.05,75.00,10291.00,14000,20230629,-31.79,5240,20221013,82.25,14000,-31.79,20230629,6840,39.62,20230103,14000,-31.79,20230629,5240,82.25,20221013,3.35,N,048430,500,57 억,,223004,N,N,0,N,00,N