KissMeData/036010/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
20230927,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14290,400,2,2.88,611665260,43713,59.52,13730,14290,13730,18050,9730,13890,13990.46,14.42,0,-5864,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1900,20.30,1.62,12,0.33,704.00,8801.00,19400,20230714,-26.34,8500,20220930,68.12,19400,-26.34,20230714,9500,50.42,20230315,19400,-26.34,20230714,8500,68.12,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14190,300,2,2.16,543276070,38911,52.99,13730,14250,13730,18050,9730,13890,13962.02,14.42,0,-5472,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1886,20.16,1.61,12,0.29,704.00,8801.00,19400,20230714,-26.86,8500,20220930,66.94,19400,-26.86,20230714,9500,49.37,20230315,19400,-26.86,20230714,8500,66.94,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14190,300,2,2.16,453242760,32573,44.36,13730,14200,13730,18050,9730,13890,13914.68,14.42,0,-5923,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1886,20.16,1.61,12,0.25,704.00,8801.00,19400,20230714,-26.86,8500,20220930,66.94,19400,-26.86,20230714,9500,49.37,20230315,19400,-26.86,20230714,8500,66.94,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13970,80,2,0.58,391582910,28200,38.40,13730,14010,13730,18050,9730,13890,13885.92,14.42,0,-5746,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1857,19.84,1.59,12,0.21,704.00,8801.00,19400,20230714,-27.99,8500,20220930,64.35,19400,-27.99,20230714,9500,47.05,20230315,19400,-27.99,20230714,8500,64.35,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13970,80,2,0.58,380592660,27412,37.33,13730,14010,13730,18050,9730,13890,13884.16,14.42,0,-5504,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1857,19.84,1.59,12,0.21,704.00,8801.00,19400,20230714,-27.99,8500,20220930,64.35,19400,-27.99,20230714,9500,47.05,20230315,19400,-27.99,20230714,8500,64.35,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13910,20,2,0.14,343879840,24762,33.72,13730,14010,13730,18050,9730,13890,13887.40,14.42,0,-3906,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1849,19.76,1.58,12,0.19,704.00,8801.00,19400,20230714,-28.30,8500,20220930,63.65,19400,-28.30,20230714,9500,46.42,20230315,19400,-28.30,20230714,8500,63.65,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,100423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13880,-10,5,-0.07,186245240,13452,18.32,13730,13990,13730,18050,9730,13890,13845.17,14.42,0,195,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1845,19.72,1.58,12,0.10,704.00,8801.00,19400,20230714,-28.45,8500,20220930,63.29,19400,-28.45,20230714,9500,46.11,20230315,19400,-28.45,20230714,8500,63.29,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230927,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13770,-120,5,-0.86,53655470,3904,5.32,13730,13890,13730,18050,9730,13890,13743.72,14.42,0,1095,14370,14130,13990,13750,13610,14060,13680,69,4160,500,9720,10,1,13292934,1830,19.56,1.56,12,0.03,704.00,8801.00,19400,20230714,-29.02,8500,20220930,62.00,19400,-29.02,20230714,9500,44.95,20230315,19400,-29.02,20230714,8500,62.00,20220930,7.63,N,036010,500,68 억,,1916775,N,N,0,N,00,N
20230926,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13890,-110,5,-0.79,1011748690,72405,62.78,14090,14230,13850,18200,9800,14000,13975.42,14.58,0,-21880,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1846,19.73,1.58,12,0.54,704.00,8801.00,19400,20230714,-28.40,8500,20220930,63.41,19400,-28.40,20230714,9500,46.21,20230315,19400,-28.40,20230714,8500,63.41,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,150425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13950,-50,5,-0.36,899916750,64367,55.81,14090,14230,13850,18200,9800,14000,13981.03,14.58,0,-19468,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1854,19.82,1.59,12,0.48,704.00,8801.00,19400,20230714,-28.09,8500,20220930,64.12,19400,-28.09,20230714,9500,46.84,20230315,19400,-28.09,20230714,8500,64.12,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13910,-90,5,-0.64,807666270,57759,50.08,14090,14230,13850,18200,9800,14000,13983.38,14.58,0,-20148,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1849,19.76,1.58,12,0.43,704.00,8801.00,19400,20230714,-28.30,8500,20220930,63.65,19400,-28.30,20230714,9500,46.42,20230315,19400,-28.30,20230714,8500,63.65,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,130421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13910,-90,5,-0.64,696711020,49767,43.15,14090,14230,13890,18200,9800,14000,13999.46,14.58,0,-18486,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1849,19.76,1.58,12,0.37,704.00,8801.00,19400,20230714,-28.30,8500,20220930,63.65,19400,-28.30,20230714,9500,46.42,20230315,19400,-28.30,20230714,8500,63.65,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13910,-90,5,-0.64,608468320,43426,37.65,14090,14230,13890,18200,9800,14000,14011.61,14.58,0,-15851,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1849,19.76,1.58,12,0.33,704.00,8801.00,19400,20230714,-28.30,8500,20220930,63.65,19400,-28.30,20230714,9500,46.42,20230315,19400,-28.30,20230714,8500,63.65,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,110423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14040,40,2,0.29,472287240,33675,29.20,14090,14230,13890,18200,9800,14000,14024.86,14.58,0,-8906,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1866,19.94,1.60,12,0.25,704.00,8801.00,19400,20230714,-27.63,8500,20220930,65.18,19400,-27.63,20230714,9500,47.79,20230315,19400,-27.63,20230714,8500,65.18,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13900,-100,5,-0.71,273860060,19549,16.95,14090,14230,13890,18200,9800,14000,14008.90,14.58,0,-7679,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1848,19.74,1.58,12,0.15,704.00,8801.00,19400,20230714,-28.35,8500,20220930,63.53,19400,-28.35,20230714,9500,46.32,20230315,19400,-28.35,20230714,8500,63.53,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230926,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14220,220,2,1.57,61545040,4350,3.77,14090,14230,14090,18200,9800,14000,14148.29,14.58,0,-1652,14553,14276,13973,13696,13393,14415,13835,69,4200,500,9800,10,1,13292934,1890,20.20,1.62,12,0.03,704.00,8801.00,19400,20230714,-26.70,8500,20220930,67.29,19400,-26.70,20230714,9500,49.68,20230315,19400,-26.70,20230714,8500,67.29,20220930,7.69,N,036010,500,68 억,,1938764,N,N,0,N,00,N
20230925,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14000,320,2,2.34,1601435020,113953,97.74,13680,14250,13670,17780,9580,13680,14053.85,14.60,0,-1276,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1861,19.89,1.59,12,0.86,704.00,8801.00,19400,20230714,-27.84,8500,20220930,64.71,19400,-27.84,20230714,9500,47.37,20230315,19400,-27.84,20230714,8500,64.71,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14030,350,2,2.56,1534662950,109187,93.65,13680,14250,13670,17780,9580,13680,14055.73,14.60,0,-1082,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1865,19.93,1.59,12,0.82,704.00,8801.00,19400,20230714,-27.68,8500,20220930,65.06,19400,-27.68,20230714,9500,47.68,20230315,19400,-27.68,20230714,8500,65.06,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,140417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14170,490,2,3.58,1387684910,98765,84.71,13680,14250,13670,17780,9580,13680,14050.77,14.60,0,4395,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1884,20.13,1.61,12,0.74,704.00,8801.00,19400,20230714,-26.96,8500,20220930,66.71,19400,-26.96,20230714,9500,49.16,20230315,19400,-26.96,20230714,8500,66.71,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,130418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14230,550,2,4.02,1283372000,91422,78.42,13680,14250,13670,17780,9580,13680,14038.31,14.60,0,6387,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1892,20.21,1.62,12,0.69,704.00,8801.00,19400,20230714,-26.65,8500,20220930,67.41,19400,-26.65,20230714,9500,49.79,20230315,19400,-26.65,20230714,8500,67.41,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14160,480,2,3.51,1178475100,84035,72.08,13680,14250,13670,17780,9580,13680,14024.06,14.60,0,5961,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1882,20.11,1.61,12,0.63,704.00,8801.00,19400,20230714,-27.01,8500,20220930,66.59,19400,-27.01,20230714,9500,49.05,20230315,19400,-27.01,20230714,8500,66.59,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14140,460,2,3.36,1052241920,75101,64.42,13680,14250,13670,17780,9580,13680,14011.49,14.60,0,4628,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1880,20.09,1.61,12,0.56,704.00,8801.00,19400,20230714,-27.11,8500,20220930,66.35,19400,-27.11,20230714,9500,48.84,20230315,19400,-27.11,20230714,8500,66.35,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,100420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14150,470,2,3.44,841488240,60187,51.62,13680,14250,13670,17780,9580,13680,13981.76,14.60,0,5426,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1881,20.10,1.61,12,0.45,704.00,8801.00,19400,20230714,-27.06,8500,20220930,66.47,19400,-27.06,20230714,9500,48.95,20230315,19400,-27.06,20230714,8500,66.47,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230925,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13750,70,2,0.51,52956060,3868,3.32,13680,13760,13670,17780,9580,13680,13691.12,14.60,0,32,14220,13950,13680,13410,13140,14085,13545,69,4100,500,9570,10,1,13292934,1828,19.53,1.56,12,0.03,704.00,8801.00,19400,20230714,-29.12,8500,20220930,61.76,19400,-29.12,20230714,9500,44.74,20230315,19400,-29.12,20230714,8500,61.76,20220930,7.76,N,036010,500,68 억,,1941419,N,N,0,N,00,N
20230922,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13680,-120,5,-0.87,1558867640,113795,33.26,13590,13950,13410,17940,9660,13800,13698.96,14.70,0,-10385,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1818,19.43,1.55,12,0.86,704.00,8801.00,19400,20230714,-29.48,8500,20220930,60.94,19400,-29.48,20230714,9500,44.00,20230315,19400,-29.48,20230714,8500,60.94,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,150430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13710,-90,5,-0.65,1454493240,106169,31.03,13590,13950,13410,17940,9660,13800,13699.79,14.70,0,-9085,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1822,19.47,1.56,12,0.80,704.00,8801.00,19400,20230714,-29.33,8500,20220930,61.29,19400,-29.33,20230714,9500,44.32,20230315,19400,-29.33,20230714,8500,61.29,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13790,-10,5,-0.07,1350896090,98608,28.82,13590,13950,13410,17940,9660,13800,13699.66,14.70,0,-9824,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1833,19.59,1.57,12,0.74,704.00,8801.00,19400,20230714,-28.92,8500,20220930,62.24,19400,-28.92,20230714,9500,45.16,20230315,19400,-28.92,20230714,8500,62.24,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,130407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,0,3,0.00,1236278130,90288,26.39,13590,13950,13410,17940,9660,13800,13692.61,14.70,0,-8189,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1834,19.60,1.57,12,0.68,704.00,8801.00,19400,20230714,-28.87,8500,20220930,62.35,19400,-28.87,20230714,9500,45.26,20230315,19400,-28.87,20230714,8500,62.35,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,120404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13780,-20,5,-0.14,1182254570,86370,25.24,13590,13950,13410,17940,9660,13800,13688.25,14.70,0,-6191,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1832,19.57,1.57,12,0.65,704.00,8801.00,19400,20230714,-28.97,8500,20220930,62.12,19400,-28.97,20230714,9500,45.05,20230315,19400,-28.97,20230714,8500,62.12,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,110404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13840,40,2,0.29,1078234970,78820,23.04,13590,13950,13410,17940,9660,13800,13679.71,14.70,0,-2660,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1840,19.66,1.57,12,0.59,704.00,8801.00,19400,20230714,-28.66,8500,20220930,62.82,19400,-28.66,20230714,9500,45.68,20230315,19400,-28.66,20230714,8500,62.82,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,100404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13720,-80,5,-0.58,795887150,58202,17.01,13590,13950,13410,17940,9660,13800,13674.57,14.70,0,-6945,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1824,19.49,1.56,12,0.44,704.00,8801.00,19400,20230714,-29.28,8500,20220930,61.41,19400,-29.28,20230714,9500,44.42,20230315,19400,-29.28,20230714,8500,61.41,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230922,090400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13480,-320,5,-2.32,111295820,8233,2.41,13590,13590,13420,17940,9660,13800,13518.26,14.70,0,2610,15140,14470,14070,13400,13000,14270,13200,69,4140,500,9660,10,1,13292934,1792,19.15,1.53,12,0.06,704.00,8801.00,19400,20230714,-30.52,8500,20220930,58.59,19400,-30.52,20230714,9500,41.89,20230315,19400,-30.52,20230714,8500,58.59,20220930,7.69,N,036010,500,68 억,,1953729,N,N,0,N,00,N
20230921,160406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,-1100,5,-7.38,4776437670,339867,195.56,14630,14740,13670,19370,10430,14900,14054.53,14.96,0,-38700,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1834,19.60,1.57,12,2.56,704.00,8801.00,19400,20230714,-28.87,8500,20220930,62.35,19400,-28.87,20230714,9500,45.26,20230315,19400,-28.87,20230714,8500,62.35,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,150400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13780,-1120,5,-7.52,4074050120,288744,166.15,14630,14740,13780,19370,10430,14900,14109.56,14.96,0,-54445,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1832,19.57,1.57,12,2.17,704.00,8801.00,19400,20230714,-28.97,8500,20220930,62.12,19400,-28.97,20230714,9500,45.05,20230315,19400,-28.97,20230714,8500,62.12,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,140403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13870,-1030,5,-6.91,3346533060,236110,135.86,14630,14740,13830,19370,10430,14900,14173.62,14.96,0,-59757,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1844,19.70,1.58,12,1.78,704.00,8801.00,19400,20230714,-28.51,8500,20220930,63.18,19400,-28.51,20230714,9500,46.00,20230315,19400,-28.51,20230714,8500,63.18,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,130359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14020,-880,5,-5.91,2445965880,171424,98.64,14630,14740,14010,19370,10430,14900,14268.51,14.96,0,-49394,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1864,19.91,1.59,12,1.29,704.00,8801.00,19400,20230714,-27.73,8500,20220930,64.94,19400,-27.73,20230714,9500,47.58,20230315,19400,-27.73,20230714,8500,64.94,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,120357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14010,-890,5,-5.97,2092584200,146297,84.18,14630,14740,14010,19370,10430,14900,14303.67,14.96,0,-44669,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1862,19.90,1.59,12,1.10,704.00,8801.00,19400,20230714,-27.78,8500,20220930,64.82,19400,-27.78,20230714,9500,47.47,20230315,19400,-27.78,20230714,8500,64.82,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,110407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14150,-750,5,-5.03,1559323380,108434,62.39,14630,14740,14150,19370,10430,14900,14380.39,14.96,0,-32624,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1881,20.10,1.61,12,0.82,704.00,8801.00,19400,20230714,-27.06,8500,20220930,66.47,19400,-27.06,20230714,9500,48.95,20230315,19400,-27.06,20230714,8500,66.47,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,100400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14330,-570,5,-3.83,996637410,68960,39.68,14630,14740,14260,19370,10430,14900,14452.40,14.96,0,-13119,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1905,20.36,1.63,12,0.52,704.00,8801.00,19400,20230714,-26.13,8500,20220930,68.59,19400,-26.13,20230714,9500,50.84,20230315,19400,-26.13,20230714,8500,68.59,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230921,090404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14550,-350,5,-2.35,148703800,10213,5.88,14630,14740,14500,19370,10430,14900,14560.25,14.96,0,386,15526,15212,15036,14722,14546,15125,14635,69,4470,500,10430,10,1,13292934,1934,20.67,1.65,12,0.08,704.00,8801.00,19400,20230714,-25.00,8500,20220930,71.18,19400,-25.00,20230714,9500,53.16,20230315,19400,-25.00,20230714,8500,71.18,20220930,7.76,N,036010,500,68 억,,1988191,N,N,0,N,00,N
20230920,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14900,-250,5,-1.65,2545373750,169296,136.71,15150,15350,14860,19690,10610,15150,15034.97,14.71,0,32462,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,1981,21.16,1.69,12,1.27,704.00,8801.00,19400,20230714,-23.20,8500,20220930,75.29,19400,-23.20,20230714,9500,56.84,20230315,19400,-23.20,20230714,8500,75.29,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,150354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14930,-220,5,-1.45,2358555900,156766,126.59,15150,15350,14860,19690,10610,15150,15044.99,14.71,0,31933,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,1985,21.21,1.70,12,1.18,704.00,8801.00,19400,20230714,-23.04,8500,20220930,75.65,19400,-23.04,20230714,9500,57.16,20230315,19400,-23.04,20230714,8500,75.65,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,140359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14890,-260,5,-1.72,1920655930,127402,102.88,15150,15350,14860,19690,10610,15150,15075.49,14.71,0,26596,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,1979,21.15,1.69,12,0.96,704.00,8801.00,19400,20230714,-23.25,8500,20220930,75.18,19400,-23.25,20230714,9500,56.74,20230315,19400,-23.25,20230714,8500,75.18,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,130357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15090,-60,5,-0.40,1007904950,66467,53.67,15150,15350,15050,19690,10610,15150,15164.02,14.71,0,-2074,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,2006,21.43,1.71,12,0.50,704.00,8801.00,19400,20230714,-22.22,8500,20220930,77.53,19400,-22.22,20230714,9500,58.84,20230315,19400,-22.22,20230714,8500,77.53,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,120356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15100,-50,5,-0.33,910380330,60014,48.46,15150,15350,15050,19690,10610,15150,15169.50,14.71,0,805,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,2007,21.45,1.72,12,0.45,704.00,8801.00,19400,20230714,-22.16,8500,20220930,77.65,19400,-22.16,20230714,9500,58.95,20230315,19400,-22.16,20230714,8500,77.65,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,110400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15160,10,2,0.07,816456910,53794,43.44,15150,15350,15060,19690,10610,15150,15177.53,14.71,0,2714,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,2015,21.53,1.72,12,0.40,704.00,8801.00,19400,20230714,-21.86,8500,20220930,78.35,19400,-21.86,20230714,9500,59.58,20230315,19400,-21.86,20230714,8500,78.35,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,100351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,-40,5,-0.26,617418530,40640,32.82,15150,15350,15100,19690,10610,15150,15192.51,14.71,0,7785,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,2009,21.46,1.72,12,0.31,704.00,8801.00,19400,20230714,-22.11,8500,20220930,77.76,19400,-22.11,20230714,9500,59.05,20230315,19400,-22.11,20230714,8500,77.76,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230920,090357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15130,-20,5,-0.13,132408080,8753,7.07,15150,15150,15100,19690,10610,15150,15126.85,14.71,0,2786,15523,15336,15183,14996,14843,15430,15090,69,4540,500,10600,10,1,13292934,2011,21.49,1.72,12,0.07,704.00,8801.00,19400,20230714,-22.01,8500,20220930,78.00,19400,-22.01,20230714,9500,59.26,20230315,19400,-22.01,20230714,8500,78.00,20220930,7.75,N,036010,500,68 억,,1955934,N,N,0,N,00,N
20230919,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15150,120,2,0.80,1867936910,122923,133.25,15040,15370,15030,19530,10530,15030,15196.05,14.78,0,-7097,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2014,21.52,1.72,12,0.92,704.00,8801.00,19400,20230714,-21.91,8500,20220930,78.24,19400,-21.91,20230714,9500,59.47,20230315,19400,-21.91,20230714,8500,78.24,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,150354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,80,2,0.53,1624077430,106840,115.82,15040,15370,15030,19530,10530,15030,15201.02,14.78,0,-4742,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2009,21.46,1.72,12,0.80,704.00,8801.00,19400,20230714,-22.11,8500,20220930,77.76,19400,-22.11,20230714,9500,59.05,20230315,19400,-22.11,20230714,8500,77.76,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,140352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,80,2,0.53,1368897650,89907,97.46,15040,15370,15040,19530,10530,15030,15225.71,14.78,0,624,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2009,21.46,1.72,12,0.68,704.00,8801.00,19400,20230714,-22.11,8500,20220930,77.76,19400,-22.11,20230714,9500,59.05,20230315,19400,-22.11,20230714,8500,77.76,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,130349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15080,50,2,0.33,1249954570,82037,88.93,15040,15370,15040,19530,10530,15030,15236.47,14.78,0,4691,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2005,21.42,1.71,12,0.62,704.00,8801.00,19400,20230714,-22.27,8500,20220930,77.41,19400,-22.27,20230714,9500,58.74,20230315,19400,-22.27,20230714,8500,77.41,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,120400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15260,230,2,1.53,1150685930,75484,81.83,15040,15370,15040,19530,10530,15030,15244.10,14.78,0,6904,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2029,21.68,1.73,12,0.57,704.00,8801.00,19400,20230714,-21.34,8500,20220930,79.53,19400,-21.34,20230714,9500,60.63,20230315,19400,-21.34,20230714,8500,79.53,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15300,270,2,1.80,919554770,60340,65.41,15040,15370,15040,19530,10530,15030,15239.56,14.78,0,12258,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2034,21.73,1.74,12,0.45,704.00,8801.00,19400,20230714,-21.13,8500,20220930,80.00,19400,-21.13,20230714,9500,61.05,20230315,19400,-21.13,20230714,8500,80.00,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,100356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15240,210,2,1.40,613063550,40278,43.66,15040,15370,15040,19530,10530,15030,15220.80,14.78,0,9306,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2026,21.65,1.73,12,0.30,704.00,8801.00,19400,20230714,-21.44,8500,20220930,79.29,19400,-21.44,20230714,9500,60.42,20230315,19400,-21.44,20230714,8500,79.29,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230919,090354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15120,90,2,0.60,34195610,2266,2.46,15040,15150,15040,19530,10530,15030,15090.74,14.78,0,552,15350,15190,14970,14810,14590,15270,14890,69,4500,500,10520,10,1,13292934,2010,21.48,1.72,12,0.02,704.00,8801.00,19400,20230714,-22.06,8500,20220930,77.88,19400,-22.06,20230714,9500,59.16,20230315,19400,-22.06,20230714,8500,77.88,20220930,7.63,N,036010,500,68 억,,1964091,N,N,0,N,00,N
20230918,160357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15030,-210,5,-1.38,1370509770,91925,85.03,14900,15130,14750,19810,10670,15240,14908.88,14.77,0,889,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1998,21.35,1.71,12,0.69,704.00,8801.00,19400,20230714,-22.53,8500,20220930,76.82,19400,-22.53,20230714,9500,58.21,20230315,19400,-22.53,20230714,8500,76.82,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,150353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,-130,5,-0.85,1273952620,85519,79.10,14900,15120,14750,19810,10670,15240,14896.72,14.77,0,4331,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,2009,21.46,1.72,12,0.64,704.00,8801.00,19400,20230714,-22.11,8500,20220930,77.76,19400,-22.11,20230714,9500,59.05,20230315,19400,-22.11,20230714,8500,77.76,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,140402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14870,-370,5,-2.43,1067727470,71769,66.38,14900,15060,14750,19810,10670,15240,14877.28,14.77,0,5421,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1977,21.12,1.69,12,0.54,704.00,8801.00,19400,20230714,-23.35,8500,20220930,74.94,19400,-23.35,20230714,9500,56.53,20230315,19400,-23.35,20230714,8500,74.94,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,130354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14890,-350,5,-2.30,972283780,65370,60.46,14900,15060,14750,19810,10670,15240,14873.55,14.77,0,5308,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1979,21.15,1.69,12,0.49,704.00,8801.00,19400,20230714,-23.25,8500,20220930,75.18,19400,-23.25,20230714,9500,56.74,20230315,19400,-23.25,20230714,8500,75.18,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,120355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14820,-420,5,-2.76,898937490,60428,55.89,14900,15060,14750,19810,10670,15240,14876.17,14.77,0,3773,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1970,21.05,1.68,12,0.45,704.00,8801.00,19400,20230714,-23.61,8500,20220930,74.35,19400,-23.61,20230714,9500,56.00,20230315,19400,-23.61,20230714,8500,74.35,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,110357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14900,-340,5,-2.23,624315590,41940,38.79,14900,15060,14750,19810,10670,15240,14885.92,14.77,0,-4331,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1981,21.16,1.69,12,0.32,704.00,8801.00,19400,20230714,-23.20,8500,20220930,75.29,19400,-23.20,20230714,9500,56.84,20230315,19400,-23.20,20230714,8500,75.29,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,100351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14940,-300,5,-1.97,489443620,32906,30.44,14900,15060,14750,19810,10670,15240,14873.99,14.77,0,-1478,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1986,21.22,1.70,12,0.25,704.00,8801.00,19400,20230714,-22.99,8500,20220930,75.76,19400,-22.99,20230714,9500,57.26,20230315,19400,-22.99,20230714,8500,75.76,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230918,090348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14980,-260,5,-1.71,73420470,4926,4.56,14900,14980,14890,19810,10670,15240,14904.68,14.77,0,-29,15600,15420,15250,15070,14900,15335,14985,69,4570,500,10660,10,1,13292934,1991,21.28,1.70,12,0.04,704.00,8801.00,19400,20230714,-22.78,8500,20220930,76.24,19400,-22.78,20230714,9500,57.68,20230315,19400,-22.78,20230714,8500,76.24,20220930,7.74,N,036010,500,68 억,,1963070,N,N,0,N,00,N
20230915,160354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15240,-150,5,-0.97,1624696030,106887,54.60,15380,15430,15080,20000,10780,15390,15200.02,14.99,0,-33344,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2026,21.65,1.73,12,0.80,704.00,8801.00,19400,20230714,-21.44,8500,20220930,79.29,19400,-21.44,20230714,9500,60.42,20230315,19400,-21.44,20230714,8500,79.29,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,150354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15360,-30,5,-0.19,1473786250,97032,49.56,15380,15430,15080,20000,10780,15390,15188.66,14.99,0,-27167,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2042,21.82,1.75,12,0.73,704.00,8801.00,19400,20230714,-20.82,8500,20220930,80.71,19400,-20.82,20230714,9500,61.68,20230315,19400,-20.82,20230714,8500,80.71,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,140352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15150,-240,5,-1.56,1212912480,79935,40.83,15380,15430,15080,20000,10780,15390,15173.73,14.99,0,-25146,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2014,21.52,1.72,12,0.60,704.00,8801.00,19400,20230714,-21.91,8500,20220930,78.24,19400,-21.91,20230714,9500,59.47,20230315,19400,-21.91,20230714,8500,78.24,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,130351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15160,-230,5,-1.49,1000103770,65871,33.65,15380,15430,15080,20000,10780,15390,15182.76,14.99,0,-18986,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2015,21.53,1.72,12,0.50,704.00,8801.00,19400,20230714,-21.86,8500,20220930,78.35,19400,-21.86,20230714,9500,59.58,20230315,19400,-21.86,20230714,8500,78.35,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,120356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15170,-220,5,-1.43,894922210,58940,30.11,15380,15430,15080,20000,10780,15390,15183.61,14.99,0,-16653,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2017,21.55,1.72,12,0.44,704.00,8801.00,19400,20230714,-21.80,8500,20220930,78.47,19400,-21.80,20230714,9500,59.68,20230315,19400,-21.80,20230714,8500,78.47,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,110355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15140,-250,5,-1.62,720128920,47410,24.22,15380,15430,15080,20000,10780,15390,15189.39,14.99,0,-14947,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2013,21.51,1.72,12,0.36,704.00,8801.00,19400,20230714,-21.96,8500,20220930,78.12,19400,-21.96,20230714,9500,59.37,20230315,19400,-21.96,20230714,8500,78.12,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,100356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15260,-130,5,-0.84,381096060,25027,12.78,15380,15430,15110,20000,10780,15390,15227.40,14.99,0,-7763,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2029,21.68,1.73,12,0.19,704.00,8801.00,19400,20230714,-21.34,8500,20220930,79.53,19400,-21.34,20230714,9500,60.63,20230315,19400,-21.34,20230714,8500,79.53,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230915,090349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,-80,5,-0.52,39169110,2552,1.30,15380,15390,15270,20000,10780,15390,15348.40,14.99,0,-564,15903,15646,15213,14956,14523,15775,15085,69,4610,500,10770,10,1,13292934,2035,21.75,1.74,12,0.02,704.00,8801.00,19400,20230714,-21.08,8500,20220930,80.12,19400,-21.08,20230714,9500,61.16,20230315,19400,-21.08,20230714,8500,80.12,20220930,7.65,N,036010,500,68 억,,1992165,N,N,0,N,00,N
20230914,160353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15390,670,2,4.55,2973221460,194584,115.23,14780,15470,14780,19130,10310,14720,15279.43,14.79,0,28081,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2046,21.86,1.75,12,1.46,704.00,8801.00,19400,20230714,-20.67,8500,20220930,81.06,19400,-20.67,20230714,9500,62.00,20230315,19400,-20.67,20230714,8500,81.06,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,150347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15410,690,2,4.69,2804275470,183616,108.74,14780,15470,14780,19130,10310,14720,15272.50,14.79,0,28745,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2048,21.89,1.75,12,1.38,704.00,8801.00,19400,20230714,-20.57,8500,20220930,81.29,19400,-20.57,20230714,9500,62.21,20230315,19400,-20.57,20230714,8500,81.29,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,140347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15420,700,2,4.76,2433861780,159583,94.51,14780,15470,14780,19130,10310,14720,15251.39,14.79,0,33304,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2050,21.90,1.75,12,1.20,704.00,8801.00,19400,20230714,-20.52,8500,20220930,81.41,19400,-20.52,20230714,9500,62.32,20230315,19400,-20.52,20230714,8500,81.41,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,130345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15320,600,2,4.08,2047332590,134377,79.58,14780,15470,14780,19130,10310,14720,15235.74,14.79,0,27118,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2036,21.76,1.74,12,1.01,704.00,8801.00,19400,20230714,-21.03,8500,20220930,80.24,19400,-21.03,20230714,9500,61.26,20230315,19400,-21.03,20230714,8500,80.24,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,120353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,590,2,4.01,1954631360,128325,75.99,14780,15470,14780,19130,10310,14720,15231.88,14.79,0,28780,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2035,21.75,1.74,12,0.97,704.00,8801.00,19400,20230714,-21.08,8500,20220930,80.12,19400,-21.08,20230714,9500,61.16,20230315,19400,-21.08,20230714,8500,80.12,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,110348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15340,620,2,4.21,1780398380,116985,69.28,14780,15470,14780,19130,10310,14720,15219.03,14.79,0,27665,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2039,21.79,1.74,12,0.88,704.00,8801.00,19400,20230714,-20.93,8500,20220930,80.47,19400,-20.93,20230714,9500,61.47,20230315,19400,-20.93,20230714,8500,80.47,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,100343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15350,630,2,4.28,1408455280,92651,54.87,14780,15470,14780,19130,10310,14720,15201.73,14.79,0,27856,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,2040,21.80,1.74,12,0.70,704.00,8801.00,19400,20230714,-20.88,8500,20220930,80.59,19400,-20.88,20230714,9500,61.58,20230315,19400,-20.88,20230714,8500,80.59,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230914,090350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14910,190,2,1.29,15520560,1047,0.62,14780,14910,14780,19130,10310,14720,14823.84,14.79,0,82,15466,15092,14816,14442,14166,14955,14305,69,4410,500,10300,10,1,13292934,1982,21.18,1.69,12,0.01,704.00,8801.00,19400,20230714,-23.14,8500,20220930,75.41,19400,-23.14,20230714,9500,56.95,20230315,19400,-23.14,20230714,8500,75.41,20220930,7.63,N,036010,500,68 억,,1966087,N,N,0,N,00,N
20230913,160351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14720,-100,5,-0.67,2484950780,167943,107.17,14850,15190,14540,19260,10380,14820,14796.33,15.07,0,-37143,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1957,20.91,1.67,12,1.26,704.00,8801.00,19400,20230714,-24.12,8500,20220930,73.18,19400,-24.12,20230714,9500,54.95,20230315,19400,-24.12,20230714,8500,73.18,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,150346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14860,40,2,0.27,2438285360,164785,105.15,14850,15190,14540,19260,10380,14820,14796.62,15.07,0,-36986,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1975,21.11,1.69,12,1.24,704.00,8801.00,19400,20230714,-23.40,8500,20220930,74.82,19400,-23.40,20230714,9500,56.42,20230315,19400,-23.40,20230714,8500,74.82,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,140350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14930,110,2,0.74,2113923650,143018,91.26,14850,15190,14540,19260,10380,14820,14780.53,15.07,0,-28231,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1985,21.21,1.70,12,1.08,704.00,8801.00,19400,20230714,-23.04,8500,20220930,75.65,19400,-23.04,20230714,9500,57.16,20230315,19400,-23.04,20230714,8500,75.65,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,130341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14660,-160,5,-1.08,1908023570,129032,82.34,14850,15190,14540,19260,10380,14820,14786.94,15.07,0,-32890,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1949,20.82,1.67,12,0.97,704.00,8801.00,19400,20230714,-24.43,8500,20220930,72.47,19400,-24.43,20230714,9500,54.32,20230315,19400,-24.43,20230714,8500,72.47,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,120352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14760,-60,5,-0.40,1781881580,120432,76.85,14850,15190,14540,19260,10380,14820,14795.54,15.07,0,-31468,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1962,20.97,1.68,12,0.91,704.00,8801.00,19400,20230714,-23.92,8500,20220930,73.65,19400,-23.92,20230714,9500,55.37,20230315,19400,-23.92,20230714,8500,73.65,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,110346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14600,-220,5,-1.48,1639830200,110712,70.65,14850,15190,14550,19260,10380,14820,14811.60,15.07,0,-29840,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1941,20.74,1.66,12,0.83,704.00,8801.00,19400,20230714,-24.74,8500,20220930,71.76,19400,-24.74,20230714,9500,53.68,20230315,19400,-24.74,20230714,8500,71.76,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,100344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14680,-140,5,-0.94,906362940,60607,38.67,14850,15190,14650,19260,10380,14820,14957.13,15.07,0,-7386,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,1951,20.85,1.67,12,0.46,704.00,8801.00,19400,20230714,-24.33,8500,20220930,72.71,19400,-24.33,20230714,9500,54.53,20230315,19400,-24.33,20230714,8500,72.71,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230913,090342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15140,320,2,2.16,116681660,7778,4.96,14850,15140,14850,19260,10380,14820,15029.82,15.07,0,2554,15353,15086,14783,14516,14213,15220,14650,69,4440,500,10370,10,1,13292934,2013,21.51,1.72,12,0.06,704.00,8801.00,19400,20230714,-21.96,8500,20220930,78.12,19400,-21.96,20230714,9500,59.37,20230315,19400,-21.96,20230714,8500,78.12,20220930,7.56,N,036010,500,68 억,,2003156,N,N,0,N,00,N
20230912,160339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14820,200,2,1.37,2294848210,155315,103.15,14630,15050,14480,19000,10240,14620,14775.36,15.16,0,-10215,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1970,21.05,1.68,12,1.17,704.00,8801.00,19400,20230714,-23.61,8500,20220930,74.35,19400,-23.61,20230714,9500,56.00,20230315,19400,-23.61,20230714,8500,74.35,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,150346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14900,280,2,1.92,2203666890,149171,99.07,14630,15050,14480,19000,10240,14620,14772.76,15.16,0,-8355,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1981,21.16,1.69,12,1.12,704.00,8801.00,19400,20230714,-23.20,8500,20220930,75.29,19400,-23.20,20230714,9500,56.84,20230315,19400,-23.20,20230714,8500,75.29,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,140346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14810,190,2,1.30,1821894980,123587,82.08,14630,15050,14480,19000,10240,14620,14741.80,15.16,0,-529,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1969,21.04,1.68,12,0.93,704.00,8801.00,19400,20230714,-23.66,8500,20220930,74.24,19400,-23.66,20230714,9500,55.89,20230315,19400,-23.66,20230714,8500,74.24,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,130342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14760,140,2,0.96,1171695210,80008,53.13,14630,14830,14480,19000,10240,14620,14644.73,15.16,0,-4132,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1962,20.97,1.68,12,0.60,704.00,8801.00,19400,20230714,-23.92,8500,20220930,73.65,19400,-23.92,20230714,9500,55.37,20230315,19400,-23.92,20230714,8500,73.65,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,120336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,30,2,0.21,1021930630,69804,46.36,14630,14830,14480,19000,10240,14620,14640.00,15.16,0,-5247,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1947,20.81,1.66,12,0.53,704.00,8801.00,19400,20230714,-24.48,8500,20220930,72.35,19400,-24.48,20230714,9500,54.21,20230315,19400,-24.48,20230714,8500,72.35,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14630,10,2,0.07,939411520,64172,42.62,14630,14830,14480,19000,10240,14620,14638.96,15.16,0,-5888,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1945,20.78,1.66,12,0.48,704.00,8801.00,19400,20230714,-24.59,8500,20220930,72.12,19400,-24.59,20230714,9500,54.00,20230315,19400,-24.59,20230714,8500,72.12,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,100341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14530,-90,5,-0.62,579489370,39668,26.34,14630,14770,14480,19000,10240,14620,14608.48,15.16,0,-8169,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1931,20.64,1.65,12,0.30,704.00,8801.00,19400,20230714,-25.10,8500,20220930,70.94,19400,-25.10,20230714,9500,52.95,20230315,19400,-25.10,20230714,8500,70.94,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230912,090345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14680,60,2,0.41,33569540,2290,1.52,14630,14770,14630,19000,10240,14620,14659.19,15.16,0,-456,14926,14772,14546,14392,14166,14850,14470,69,4380,500,10230,10,1,13292934,1951,20.85,1.67,12,0.02,704.00,8801.00,19400,20230714,-24.33,8500,20220930,72.71,19400,-24.33,20230714,9500,54.53,20230315,19400,-24.33,20230714,8500,72.71,20220930,7.36,N,036010,500,68 억,,2014964,N,N,0,N,00,N
20230911,160338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,-30,5,-0.20,2167549580,149352,45.81,14500,14700,14320,19040,10260,14650,14512.48,15.31,0,-23276,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1943,20.77,1.66,12,1.12,704.00,8801.00,19400,20230714,-24.64,8500,20220930,72.00,19400,-24.64,20230714,9500,53.89,20230315,19400,-24.64,20230714,8500,72.00,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,150343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14570,-80,5,-0.55,2015581470,138933,42.61,14500,14700,14320,19040,10260,14650,14507.26,15.31,0,-27618,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1937,20.70,1.66,12,1.05,704.00,8801.00,19400,20230714,-24.90,8500,20220930,71.41,19400,-24.90,20230714,9500,53.37,20230315,19400,-24.90,20230714,8500,71.41,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,140347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14550,-100,5,-0.68,1869729550,128903,39.54,14500,14700,14320,19040,10260,14650,14504.59,15.31,0,-21954,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1934,20.67,1.65,12,0.97,704.00,8801.00,19400,20230714,-25.00,8500,20220930,71.18,19400,-25.00,20230714,9500,53.16,20230315,19400,-25.00,20230714,8500,71.18,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,130337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14510,-140,5,-0.96,1726850590,119072,36.52,14500,14700,14320,19040,10260,14650,14502.19,15.31,0,-18794,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1929,20.61,1.65,12,0.90,704.00,8801.00,19400,20230714,-25.21,8500,20220930,70.71,19400,-25.21,20230714,9500,52.74,20230315,19400,-25.21,20230714,8500,70.71,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,120340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14550,-100,5,-0.68,1551420330,107015,32.82,14500,14700,14320,19040,10260,14650,14496.78,15.31,0,-9041,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1934,20.67,1.65,12,0.81,704.00,8801.00,19400,20230714,-25.00,8500,20220930,71.18,19400,-25.00,20230714,9500,53.16,20230315,19400,-25.00,20230714,8500,71.18,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,110334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,-30,5,-0.20,1270997130,87833,26.94,14500,14640,14320,19040,10260,14650,14469.98,15.31,0,-2473,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1943,20.77,1.66,12,0.66,704.00,8801.00,19400,20230714,-24.64,8500,20220930,72.00,19400,-24.64,20230714,9500,53.89,20230315,19400,-24.64,20230714,8500,72.00,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,100336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14410,-240,5,-1.64,846766570,58664,17.99,14500,14600,14320,19040,10260,14650,14433.05,15.31,0,-3186,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1916,20.47,1.64,12,0.44,704.00,8801.00,19400,20230714,-25.72,8500,20220930,69.53,19400,-25.72,20230714,9500,51.68,20230315,19400,-25.72,20230714,8500,69.53,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230911,090335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14500,-150,5,-1.02,106621840,7348,2.25,14500,14590,14500,19040,10260,14650,14504.25,15.31,0,666,15456,15052,14766,14362,14076,14910,14220,69,4390,500,10250,10,1,13292934,1927,20.60,1.65,12,0.06,704.00,8801.00,19400,20230714,-25.26,8500,20220930,70.59,19400,-25.26,20230714,9500,52.63,20230315,19400,-25.26,20230714,8500,70.59,20220930,7.44,N,036010,500,68 억,,2035287,N,N,0,N,00,N
20230908,160340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,-520,5,-3.43,4777131500,324194,129.85,15020,15170,14480,19720,10620,15170,14735.60,15.30,0,1682,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1947,20.81,1.66,12,2.44,704.00,8801.00,19400,20230714,-24.48,8500,20220930,72.35,19400,-24.48,20230714,9500,54.21,20230315,19400,-24.48,20230714,8500,72.35,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,150341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,-550,5,-3.63,4511997580,306083,122.60,15020,15170,14480,19720,10620,15170,14741.09,15.30,0,2452,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1943,20.77,1.66,12,2.30,704.00,8801.00,19400,20230714,-24.64,8500,20220930,72.00,19400,-24.64,20230714,9500,53.89,20230315,19400,-24.64,20230714,8500,72.00,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,140340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14510,-660,5,-4.35,4139393950,280481,112.35,15020,15170,14500,19720,10620,15170,14758.20,15.30,0,2377,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1929,20.61,1.65,12,2.11,704.00,8801.00,19400,20230714,-25.21,8500,20220930,70.71,19400,-25.21,20230714,9500,52.74,20230315,19400,-25.21,20230714,8500,70.71,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,130342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14600,-570,5,-3.76,3499217260,236535,94.74,15020,15170,14560,19720,10620,15170,14793.66,15.30,0,-633,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1941,20.74,1.66,12,1.78,704.00,8801.00,19400,20230714,-24.74,8500,20220930,71.76,19400,-24.74,20230714,9500,53.68,20230315,19400,-24.74,20230714,8500,71.76,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,120348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14710,-460,5,-3.03,2949808780,198996,79.71,15020,15170,14610,19720,10620,15170,14823.46,15.30,0,4031,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1955,20.89,1.67,12,1.50,704.00,8801.00,19400,20230714,-24.18,8500,20220930,73.06,19400,-24.18,20230714,9500,54.84,20230315,19400,-24.18,20230714,8500,73.06,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,110344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14790,-380,5,-2.50,2309797010,155564,62.31,15020,15170,14610,19720,10620,15170,14847.89,15.30,0,6563,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1966,21.01,1.68,12,1.17,704.00,8801.00,19400,20230714,-23.76,8500,20220930,74.00,19400,-23.76,20230714,9500,55.68,20230315,19400,-23.76,20230714,8500,74.00,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,100340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14850,-320,5,-2.11,1205381570,80654,32.31,15020,15170,14790,19720,10620,15170,14945.09,15.30,0,-9427,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1974,21.09,1.69,12,0.61,704.00,8801.00,19400,20230714,-23.45,8500,20220930,74.71,19400,-23.45,20230714,9500,56.32,20230315,19400,-23.45,20230714,8500,74.71,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230908,090346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14870,-300,5,-1.98,327142560,21785,8.73,15020,15170,14860,19720,10620,15170,15016.87,15.30,0,-5056,15843,15506,15063,14726,14283,15675,14895,69,4550,500,10610,10,1,13292934,1977,21.12,1.69,12,0.16,704.00,8801.00,19400,20230714,-23.35,8500,20220930,74.94,19400,-23.35,20230714,9500,56.53,20230315,19400,-23.35,20230714,8500,74.94,20220930,7.28,N,036010,500,68 억,,2034353,N,N,0,N,00,N
20230907,160339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15170,270,2,1.81,3728943870,247819,38.11,14620,15400,14620,19370,10430,14900,15046.32,15.30,0,1945,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,2017,21.55,1.72,12,1.86,704.00,8801.00,19400,20230714,-21.80,8500,20220930,78.47,19400,-21.80,20230714,9500,59.68,20230315,19400,-21.80,20230714,8500,78.47,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,150339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15140,240,2,1.61,3486725750,231811,35.65,14620,15400,14620,19370,10430,14900,15041.30,15.30,0,3922,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,2013,21.51,1.72,12,1.74,704.00,8801.00,19400,20230714,-21.96,8500,20220930,78.12,19400,-21.96,20230714,9500,59.37,20230315,19400,-21.96,20230714,8500,78.12,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,140339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15150,250,2,1.68,3224533680,214497,32.99,14620,15400,14620,19370,10430,14900,15033.06,15.30,0,7240,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,2014,21.52,1.72,12,1.61,704.00,8801.00,19400,20230714,-21.91,8500,20220930,78.24,19400,-21.91,20230714,9500,59.47,20230315,19400,-21.91,20230714,8500,78.24,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,130340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15300,400,2,2.68,2714184420,181066,27.85,14620,15350,14620,19370,10430,14900,14990.08,15.30,0,12688,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,2034,21.73,1.74,12,1.36,704.00,8801.00,19400,20230714,-21.13,8500,20220930,80.00,19400,-21.13,20230714,9500,61.05,20230315,19400,-21.13,20230714,8500,80.00,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,120343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15070,170,2,1.14,2181533800,145932,22.44,14620,15170,14620,19370,10430,14900,14949.01,15.30,0,1738,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,2003,21.41,1.71,12,1.10,704.00,8801.00,19400,20230714,-22.32,8500,20220930,77.29,19400,-22.32,20230714,9500,58.63,20230315,19400,-22.32,20230714,8500,77.29,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14960,60,2,0.40,1746229340,117032,18.00,14620,15070,14620,19370,10430,14900,14920.97,15.30,0,-714,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,1989,21.25,1.70,12,0.88,704.00,8801.00,19400,20230714,-22.89,8500,20220930,76.00,19400,-22.89,20230714,9500,57.47,20230315,19400,-22.89,20230714,8500,76.00,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,100339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14910,10,2,0.07,1186822150,79627,12.25,14620,15070,14620,19370,10430,14900,14904.78,15.30,0,-2482,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,1982,21.18,1.69,12,0.60,704.00,8801.00,19400,20230714,-23.14,8500,20220930,75.41,19400,-23.14,20230714,9500,56.95,20230315,19400,-23.14,20230714,8500,75.41,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230907,090344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15010,110,2,0.74,220397710,14932,2.30,14620,15010,14620,19370,10430,14900,14759.18,15.30,0,1935,16766,15832,15266,14332,13766,15550,14050,69,4470,500,10430,10,1,13292934,1995,21.32,1.71,12,0.11,704.00,8801.00,19400,20230714,-22.63,8500,20220930,76.59,19400,-22.63,20230714,9500,58.00,20230315,19400,-22.63,20230714,8500,76.59,20220930,7.22,N,036010,500,68 억,,2033536,N,N,0,N,00,N
20230906,160339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14900,-1290,5,-7.97,9841869010,644802,302.64,16200,16200,14700,21000,11340,16190,15263.72,15.89,0,-83161,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,1981,21.16,1.69,12,4.85,704.00,8801.00,19400,20230714,-23.20,8500,20220930,75.29,19400,-23.20,20230714,9500,56.84,20230315,19400,-23.20,20230714,8500,75.29,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,150338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14790,-1400,5,-8.65,9188173580,600638,281.91,16200,16200,14700,21000,11340,16190,15297.36,15.89,0,-84573,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,1966,21.01,1.68,12,4.52,704.00,8801.00,19400,20230714,-23.76,8500,20220930,74.00,19400,-23.76,20230714,9500,55.68,20230315,19400,-23.76,20230714,8500,74.00,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,140340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15030,-1160,5,-7.16,6313354310,407325,191.18,16200,16200,15030,21000,11340,16190,15499.55,15.89,0,-70510,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,1998,21.35,1.71,12,3.06,704.00,8801.00,19400,20230714,-22.53,8500,20220930,76.82,19400,-22.53,20230714,9500,58.21,20230315,19400,-22.53,20230714,8500,76.82,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,130338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,-880,5,-5.44,5048225460,324121,152.13,16200,16200,15280,21000,11340,16190,15575.13,15.89,0,-44256,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,2035,21.75,1.74,12,2.44,704.00,8801.00,19400,20230714,-21.08,8500,20220930,80.12,19400,-21.08,20230714,9500,61.16,20230315,19400,-21.08,20230714,8500,80.12,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,120342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15400,-790,5,-4.88,4613651330,295758,138.81,16200,16200,15300,21000,11340,16190,15599.41,15.89,0,-36894,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,2047,21.88,1.75,12,2.22,704.00,8801.00,19400,20230714,-20.62,8500,20220930,81.18,19400,-20.62,20230714,9500,62.11,20230315,19400,-20.62,20230714,8500,81.18,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,-880,5,-5.44,3902220380,249476,117.09,16200,16200,15300,21000,11340,16190,15641.67,15.89,0,-27190,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,2035,21.75,1.74,12,1.88,704.00,8801.00,19400,20230714,-21.08,8500,20220930,80.12,19400,-21.08,20230714,9500,61.16,20230315,19400,-21.08,20230714,8500,80.12,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,100333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15610,-580,5,-3.58,2609110090,165840,77.84,16200,16200,15570,21000,11340,16190,15732.69,15.89,0,533,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,2075,22.17,1.77,12,1.25,704.00,8801.00,19400,20230714,-19.54,8500,20220930,83.65,19400,-19.54,20230714,9500,64.32,20230315,19400,-19.54,20230714,8500,83.65,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230906,090334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16020,-170,5,-1.05,87042380,5419,2.54,16200,16200,16000,21000,11340,16190,16062.44,15.89,0,273,16623,16406,16203,15986,15783,16515,16095,69,4810,500,11330,10,1,13292934,2130,22.76,1.82,12,0.04,704.00,8801.00,19400,20230714,-17.42,8500,20220930,88.47,19400,-17.42,20230714,9500,68.63,20230315,19400,-17.42,20230714,8500,88.47,20220930,7.08,N,036010,500,68 억,,2112284,N,N,0,N,00,N
20230905,160334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16190,100,2,0.62,3416897110,210927,33.65,16000,16420,16000,20900,11270,16090,16199.46,15.79,0,14048,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2152,23.00,1.84,12,1.59,704.00,8801.00,19400,20230714,-16.55,8500,20220930,90.47,19400,-16.55,20230714,9500,70.42,20230315,19400,-16.55,20230714,8500,90.47,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,150344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16190,100,2,0.62,3251908710,200740,32.02,16000,16420,16000,20900,11270,16090,16199.62,15.79,0,17216,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2152,23.00,1.84,12,1.51,704.00,8801.00,19400,20230714,-16.55,8500,20220930,90.47,19400,-16.55,20230714,9500,70.42,20230315,19400,-16.55,20230714,8500,90.47,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,140339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16370,280,2,1.74,2954049330,182377,29.09,16000,16420,16000,20900,11270,16090,16197.51,15.79,0,26342,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2176,23.25,1.86,12,1.37,704.00,8801.00,19400,20230714,-15.62,8500,20220930,92.59,19400,-15.62,20230714,9500,72.32,20230315,19400,-15.62,20230714,8500,92.59,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,130328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16330,240,2,1.49,2486166180,153781,24.53,16000,16390,16000,20900,11270,16090,16166.94,15.79,0,24013,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2171,23.20,1.86,12,1.16,704.00,8801.00,19400,20230714,-15.82,8500,20220930,92.12,19400,-15.82,20230714,9500,71.89,20230315,19400,-15.82,20230714,8500,92.12,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,120334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16150,60,2,0.37,1889799630,117163,18.69,16000,16290,16000,20900,11270,16090,16129.67,15.79,0,15485,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2147,22.94,1.84,12,0.88,704.00,8801.00,19400,20230714,-16.75,8500,20220930,90.00,19400,-16.75,20230714,9500,70.00,20230315,19400,-16.75,20230714,8500,90.00,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,110336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16130,40,2,0.25,1548757910,96053,15.32,16000,16290,16000,20900,11270,16090,16124.00,15.79,0,9023,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2144,22.91,1.83,12,0.72,704.00,8801.00,19400,20230714,-16.86,8500,20220930,89.76,19400,-16.86,20230714,9500,69.79,20230315,19400,-16.86,20230714,8500,89.76,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,100333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16080,-10,5,-0.06,1160045070,71855,11.46,16000,16290,16000,20900,11270,16090,16144.27,15.79,0,6697,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2138,22.84,1.83,12,0.54,704.00,8801.00,19400,20230714,-17.11,8500,20220930,89.18,19400,-17.11,20230714,9500,69.26,20230315,19400,-17.11,20230714,8500,89.18,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230905,090328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16150,60,2,0.37,134679550,8393,1.34,16000,16160,16000,20900,11270,16090,16046.49,15.79,0,2667,17010,16550,15900,15440,14790,16780,15670,69,4810,500,11260,10,1,13292934,2147,22.94,1.84,12,0.06,704.00,8801.00,19400,20230714,-16.75,8500,20220930,90.00,19400,-16.75,20230714,9500,70.00,20230315,19400,-16.75,20230714,8500,90.00,20220930,7.08,N,036010,500,68 억,,2099617,N,N,0,N,00,N
20230904,160332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16090,690,2,4.48,9996160380,625010,102.72,15600,16360,15250,20000,10780,15400,15993.16,16.03,0,-30914,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2139,22.86,1.83,12,4.70,704.00,8801.00,19400,20230714,-17.06,8500,20220930,89.29,19400,-17.06,20230714,9500,69.37,20230315,19400,-17.06,20230714,8500,89.29,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,150326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16130,730,2,4.74,9720270420,607874,99.91,15600,16360,15250,20000,10780,15400,15990.60,16.03,0,-33524,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2144,22.91,1.83,12,4.57,704.00,8801.00,19400,20230714,-16.86,8500,20220930,89.76,19400,-16.86,20230714,9500,69.79,20230315,19400,-16.86,20230714,8500,89.76,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,140325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16060,660,2,4.29,9369237110,586094,96.33,15600,16360,15250,20000,10780,15400,15985.90,16.03,0,-35099,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2135,22.81,1.82,12,4.41,704.00,8801.00,19400,20230714,-17.22,8500,20220930,88.94,19400,-17.22,20230714,9500,69.05,20230315,19400,-17.22,20230714,8500,88.94,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,130330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16030,630,2,4.09,8929204760,558620,91.81,15600,16360,15250,20000,10780,15400,15984.40,16.03,0,-31391,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2131,22.77,1.82,12,4.20,704.00,8801.00,19400,20230714,-17.37,8500,20220930,88.59,19400,-17.37,20230714,9500,68.74,20230315,19400,-17.37,20230714,8500,88.59,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,120324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15980,580,2,3.77,8648006240,541071,88.93,15600,16360,15250,20000,10780,15400,15983.13,16.03,0,-28424,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2124,22.70,1.82,12,4.07,704.00,8801.00,19400,20230714,-17.63,8500,20220930,88.00,19400,-17.63,20230714,9500,68.21,20230315,19400,-17.63,20230714,8500,88.00,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,110320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16010,610,2,3.96,8097894230,506730,83.28,15600,16360,15250,20000,10780,15400,15980.69,16.03,0,-20293,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2128,22.74,1.82,12,3.81,704.00,8801.00,19400,20230714,-17.47,8500,20220930,88.35,19400,-17.47,20230714,9500,68.53,20230315,19400,-17.47,20230714,8500,88.35,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,100320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16200,800,2,5.19,5964668150,375159,61.66,15600,16230,15250,20000,10780,15400,15899.04,16.03,0,827,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2153,23.01,1.84,12,2.82,704.00,8801.00,19400,20230714,-16.49,8500,20220930,90.59,19400,-16.49,20230714,9500,70.53,20230315,19400,-16.49,20230714,8500,90.59,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230904,090327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15590,190,2,1.23,644771600,41420,6.81,15600,15600,15470,20000,10780,15400,15566.68,16.03,0,-21376,16426,15912,15056,14542,13686,16170,14800,69,4600,500,10780,10,1,13292934,2072,22.14,1.77,12,0.31,704.00,8801.00,19400,20230714,-19.64,8500,20220930,83.41,19400,-19.64,20230714,9500,64.11,20230315,19400,-19.64,20230714,8500,83.41,20220930,7.08,N,036010,500,68 억,,2130926,N,N,0,N,00,N
20230901,160323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15400,1240,2,8.76,9173727950,606715,393.18,14250,15570,14200,18400,9920,14160,15120.14,15.51,0,70217,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2047,21.88,1.75,12,4.56,704.00,8801.00,19400,20230714,-20.62,8500,20220930,81.18,19400,-20.62,20230714,9500,62.11,20230315,19400,-20.62,20230714,8500,81.18,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,150328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15480,1320,2,9.32,8758852750,579848,375.77,14250,15570,14200,18400,9920,14160,15105.43,15.51,0,70848,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2058,21.99,1.76,12,4.36,704.00,8801.00,19400,20230714,-20.21,8500,20220930,82.12,19400,-20.21,20230714,9500,62.95,20230315,19400,-20.21,20230714,8500,82.12,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,140326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15360,1200,2,8.47,7222382740,480524,311.40,14250,15430,14200,18400,9920,14160,15030.22,15.51,0,75464,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2042,21.82,1.75,12,3.61,704.00,8801.00,19400,20230714,-20.82,8500,20220930,80.71,19400,-20.82,20230714,9500,61.68,20230315,19400,-20.82,20230714,8500,80.71,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,130321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15230,1070,2,7.56,6357668840,423919,274.72,14250,15430,14200,18400,9920,14160,14997.37,15.51,0,66273,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2025,21.63,1.73,12,3.19,704.00,8801.00,19400,20230714,-21.49,8500,20220930,79.18,19400,-21.49,20230714,9500,60.32,20230315,19400,-21.49,20230714,8500,79.18,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,120323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,950,2,6.71,6086922330,406072,263.16,14250,15430,14200,18400,9920,14160,14989.76,15.51,0,64986,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2009,21.46,1.72,12,3.05,704.00,8801.00,19400,20230714,-22.11,8500,20220930,77.76,19400,-22.11,20230714,9500,59.05,20230315,19400,-22.11,20230714,8500,77.76,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,110323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15190,1030,2,7.27,4929073080,329982,213.84,14250,15430,14200,18400,9920,14160,14937.40,15.51,0,60588,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,2019,21.58,1.73,12,2.48,704.00,8801.00,19400,20230714,-21.70,8500,20220930,78.71,19400,-21.70,20230714,9500,59.89,20230315,19400,-21.70,20230714,8500,78.71,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,100321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14880,720,2,5.08,2311723990,157488,102.06,14250,15020,14200,18400,9920,14160,14678.73,15.51,0,29663,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,1978,21.14,1.69,12,1.18,704.00,8801.00,19400,20230714,-23.30,8500,20220930,75.06,19400,-23.30,20230714,9500,56.63,20230315,19400,-23.30,20230714,8500,75.06,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N
20230901,090319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14470,310,2,2.19,133710650,9342,6.05,14250,14490,14200,18400,9920,14160,14312.87,15.51,0,4955,14660,14410,14140,13890,13620,14275,13755,69,4240,500,9910,10,1,13292934,1923,20.55,1.64,12,0.07,704.00,8801.00,19400,20230714,-25.41,8500,20220930,70.24,19400,-25.41,20230714,9500,52.32,20230315,19400,-25.41,20230714,8500,70.24,20220930,7.02,N,036010,500,68 억,,2062163,N,N,0,N,00,N