KissMeData/333620/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
20230927,161129,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11700,830,2,7.64,524178310,46194,367.38,10610,11800,10610,14130,7610,10870,11347.03,0.15,0,972,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1235,34.93,2.21,12,0.44,335.00,5287.00,16480,20230419,-29.00,9520,20230104,22.90,16480,-29.00,20230419,9520,22.90,20230104,16480,-29.00,20230419,9520,22.90,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,151141,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11580,710,2,6.53,498623540,44008,349.99,10610,11800,10610,14130,7610,10870,11330.29,0.15,0,775,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1222,34.57,2.19,12,0.42,335.00,5287.00,16480,20230419,-29.73,9520,20230104,21.64,16480,-29.73,20230419,9520,21.64,20230104,16480,-29.73,20230419,9520,21.64,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,141141,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11430,560,2,5.15,407360140,36159,287.57,10610,11800,10610,14130,7610,10870,11265.80,0.15,0,328,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1207,34.12,2.16,12,0.34,335.00,5287.00,16480,20230419,-30.64,9520,20230104,20.06,16480,-30.64,20230419,9520,20.06,20230104,16480,-30.64,20230419,9520,20.06,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,131126,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11350,480,2,4.42,326578490,29130,231.67,10610,11570,10610,14130,7610,10870,11211.07,0.15,0,-464,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1198,33.88,2.15,12,0.28,335.00,5287.00,16480,20230419,-31.13,9520,20230104,19.22,16480,-31.13,20230419,9520,19.22,20230104,16480,-31.13,20230419,9520,19.22,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,121124,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11300,430,2,3.96,298819820,26688,212.25,10610,11570,10610,14130,7610,10870,11196.79,0.15,0,-1717,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1193,33.73,2.14,12,0.25,335.00,5287.00,16480,20230419,-31.43,9520,20230104,18.70,16480,-31.43,20230419,9520,18.70,20230104,16480,-31.43,20230419,9520,18.70,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,111135,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11310,440,2,4.05,270679230,24203,192.48,10610,11570,10610,14130,7610,10870,11183.71,0.15,0,-2367,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1194,33.76,2.14,12,0.23,335.00,5287.00,16480,20230419,-31.37,9520,20230104,18.80,16480,-31.37,20230419,9520,18.80,20230104,16480,-31.37,20230419,9520,18.80,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,101128,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11250,380,2,3.50,226031170,20254,161.08,10610,11570,10610,14130,7610,10870,11159.83,0.15,0,-4287,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1188,33.58,2.13,12,0.19,335.00,5287.00,16480,20230419,-31.74,9520,20230104,18.17,16480,-31.74,20230419,9520,18.17,20230104,16480,-31.74,20230419,9520,18.17,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230927,091148,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11180,310,2,2.85,96586740,8787,69.88,10610,11570,10610,14130,7610,10870,10992.00,0.15,0,-1226,11303,11086,10973,10756,10643,11030,10700,11,3260,100,7390,10,1,10556344,1180,33.37,2.11,12,0.08,335.00,5287.00,16480,20230419,-32.16,9520,20230104,17.44,16480,-32.16,20230419,9520,17.44,20230104,16480,-32.16,20230419,9520,17.44,20230104,2.41,N,333620,100,10 억,,16117,N,N,0,N,00,N
20230926,161125,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10870,-140,5,-1.27,137431730,12571,75.77,11190,11190,10860,14310,7710,11010,10932.70,0.17,0,-1979,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1147,32.45,2.06,12,0.12,335.00,5287.00,16480,20230419,-34.04,9520,20230104,14.18,16480,-34.04,20230419,9520,14.18,20230104,16480,-34.04,20230419,9520,14.18,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,151124,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10900,-110,5,-1.00,122488460,11197,67.49,11190,11190,10860,14310,7710,11010,10939.40,0.17,0,-1979,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1151,32.54,2.06,12,0.11,335.00,5287.00,16480,20230419,-33.86,9520,20230104,14.50,16480,-33.86,20230419,9520,14.50,20230104,16480,-33.86,20230419,9520,14.50,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,141117,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10900,-110,5,-1.00,105756310,9660,58.22,11190,11190,10860,14310,7710,11010,10947.86,0.17,0,-1876,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1151,32.54,2.06,12,0.09,335.00,5287.00,16480,20230419,-33.86,9520,20230104,14.50,16480,-33.86,20230419,9520,14.50,20230104,16480,-33.86,20230419,9520,14.50,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,131121,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10930,-80,5,-0.73,89866350,8202,49.44,11190,11190,10860,14310,7710,11010,10956.64,0.17,0,-1735,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1154,32.63,2.07,12,0.08,335.00,5287.00,16480,20230419,-33.68,9520,20230104,14.81,16480,-33.68,20230419,9520,14.81,20230104,16480,-33.68,20230419,9520,14.81,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,121128,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10870,-140,5,-1.27,82997400,7571,45.63,11190,11190,10860,14310,7710,11010,10962.54,0.17,0,-1734,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1147,32.45,2.06,12,0.07,335.00,5287.00,16480,20230419,-34.04,9520,20230104,14.18,16480,-34.04,20230419,9520,14.18,20230104,16480,-34.04,20230419,9520,14.18,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,111120,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10930,-80,5,-0.73,46646720,4233,25.51,11190,11190,10910,14310,7710,11010,11019.78,0.17,0,-1572,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1154,32.63,2.07,12,0.04,335.00,5287.00,16480,20230419,-33.68,9520,20230104,14.81,16480,-33.68,20230419,9520,14.81,20230104,16480,-33.68,20230419,9520,14.81,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,101123,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10990,-20,5,-0.18,26506130,2400,14.47,11190,11190,10910,14310,7710,11010,11044.22,0.17,0,-1242,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1160,32.81,2.08,12,0.02,335.00,5287.00,16480,20230419,-33.31,9520,20230104,15.44,16480,-33.31,20230419,9520,15.44,20230104,16480,-33.31,20230419,9520,15.44,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230926,091124,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11150,140,2,1.27,3731400,335,2.02,11190,11190,11030,14310,7710,11010,11138.51,0.17,0,4,11496,11252,11086,10842,10676,11170,10760,11,3300,100,7480,10,1,10556344,1177,33.28,2.11,12,0.00,335.00,5287.00,16480,20230419,-32.34,9520,20230104,17.12,16480,-32.34,20230419,9520,17.12,20230104,16480,-32.34,20230419,9520,17.12,20230104,2.40,N,333620,100,10 억,,18096,N,N,0,N,00,N
20230925,161126,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11010,-220,5,-1.96,182383040,16543,48.70,11230,11330,10920,14590,7870,11230,11024.83,0.20,0,-2656,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1162,32.87,2.08,12,0.16,335.00,5287.00,16480,20230419,-33.19,9520,20230104,15.65,16480,-33.19,20230419,9520,15.65,20230104,16480,-33.19,20230419,9520,15.65,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,151128,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11050,-180,5,-1.60,161156790,14610,43.01,11230,11330,10920,14590,7870,11230,11030.58,0.20,0,-2773,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1166,32.99,2.09,12,0.14,335.00,5287.00,16480,20230419,-32.95,9520,20230104,16.07,16480,-32.95,20230419,9520,16.07,20230104,16480,-32.95,20230419,9520,16.07,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,141109,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11020,-210,5,-1.87,133308390,12086,35.58,11230,11330,10920,14590,7870,11230,11029.98,0.20,0,-1821,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1163,32.90,2.08,12,0.11,335.00,5287.00,16480,20230419,-33.13,9520,20230104,15.76,16480,-33.13,20230419,9520,15.76,20230104,16480,-33.13,20230419,9520,15.76,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,131115,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11020,-210,5,-1.87,119049610,10794,31.78,11230,11330,10920,14590,7870,11230,11029.24,0.20,0,-1627,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1163,32.90,2.08,12,0.10,335.00,5287.00,16480,20230419,-33.13,9520,20230104,15.76,16480,-33.13,20230419,9520,15.76,20230104,16480,-33.13,20230419,9520,15.76,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,121121,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11050,-180,5,-1.60,88582930,8028,23.63,11230,11330,10920,14590,7870,11230,11034.25,0.20,0,-1348,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1166,32.99,2.09,12,0.08,335.00,5287.00,16480,20230419,-32.95,9520,20230104,16.07,16480,-32.95,20230419,9520,16.07,20230104,16480,-32.95,20230419,9520,16.07,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,111116,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11020,-210,5,-1.87,74838030,6778,19.95,11230,11330,10920,14590,7870,11230,11041.31,0.20,0,-1678,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1163,32.90,2.08,12,0.06,335.00,5287.00,16480,20230419,-33.13,9520,20230104,15.76,16480,-33.13,20230419,9520,15.76,20230104,16480,-33.13,20230419,9520,15.76,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,101118,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,10980,-250,5,-2.23,50561670,4572,13.46,11230,11330,10980,14590,7870,11230,11058.98,0.20,0,-1093,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1159,32.78,2.08,12,0.04,335.00,5287.00,16480,20230419,-33.37,9520,20230104,15.34,16480,-33.37,20230419,9520,15.34,20230104,16480,-33.37,20230419,9520,15.34,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230925,091114,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11210,-20,5,-0.18,788270,70,0.21,11230,11330,11210,14590,7870,11230,11261.00,0.20,0,-14,11676,11452,11276,11052,10876,11430,11030,11,3360,100,7630,10,1,10556344,1183,33.46,2.12,12,0.00,335.00,5287.00,16480,20230419,-31.98,9520,20230104,17.75,16480,-31.98,20230419,9520,17.75,20230104,16480,-31.98,20230419,9520,17.75,20230104,2.43,N,333620,100,10 억,,20951,N,N,0,N,00,N
20230922,161157,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11230,-320,5,-2.77,377485230,33656,95.84,11230,11500,11100,15010,8090,11550,11215.96,0.14,0,5346,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1185,33.52,2.12,12,0.32,335.00,5287.00,16480,20230419,-31.86,9520,20230104,17.96,16480,-31.86,20230419,9520,17.96,20230104,16480,-31.86,20230419,9520,17.96,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,151150,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11210,-340,5,-2.94,361684620,32249,91.83,11230,11500,11100,15010,8090,11550,11215.37,0.14,0,5380,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1183,33.46,2.12,12,0.31,335.00,5287.00,16480,20230419,-31.98,9520,20230104,17.75,16480,-31.98,20230419,9520,17.75,20230104,16480,-31.98,20230419,9520,17.75,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,141148,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11170,-380,5,-3.29,342777580,30560,87.02,11230,11500,11100,15010,8090,11550,11216.54,0.14,0,5803,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1179,33.34,2.11,12,0.29,335.00,5287.00,16480,20230419,-32.22,9520,20230104,17.33,16480,-32.22,20230419,9520,17.33,20230104,16480,-32.22,20230419,9520,17.33,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,131036,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11290,-260,5,-2.25,239459580,21334,60.75,11230,11500,11100,15010,8090,11550,11224.32,0.14,0,4852,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1192,33.70,2.14,12,0.20,335.00,5287.00,16480,20230419,-31.49,9520,20230104,18.59,16480,-31.49,20230419,9520,18.59,20230104,16480,-31.49,20230419,9520,18.59,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,121033,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11240,-310,5,-2.68,232853450,20746,59.08,11230,11500,11100,15010,8090,11550,11224.02,0.14,0,4817,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1187,33.55,2.13,12,0.20,335.00,5287.00,16480,20230419,-31.80,9520,20230104,18.07,16480,-31.80,20230419,9520,18.07,20230104,16480,-31.80,20230419,9520,18.07,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,111029,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11240,-310,5,-2.68,181861370,16231,46.22,11230,11500,11100,15010,8090,11550,11204.57,0.14,0,3208,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1187,33.55,2.13,12,0.15,335.00,5287.00,16480,20230419,-31.80,9520,20230104,18.07,16480,-31.80,20230419,9520,18.07,20230104,16480,-31.80,20230419,9520,18.07,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,101027,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11160,-390,5,-3.38,155380170,13861,39.47,11230,11500,11100,15010,8090,11550,11209.88,0.14,0,2760,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1178,33.31,2.11,12,0.13,335.00,5287.00,16480,20230419,-32.28,9520,20230104,17.23,16480,-32.28,20230419,9520,17.23,20230104,16480,-32.28,20230419,9520,17.23,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230922,091027,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11320,-230,5,-1.99,30576330,2711,7.72,11230,11500,11230,15010,8090,11550,11278.62,0.14,0,656,12683,12116,11833,11266,10983,11975,11125,11,3460,100,7850,10,1,10556344,1195,33.79,2.14,12,0.03,335.00,5287.00,16480,20230419,-31.31,9520,20230104,18.91,16480,-31.31,20230419,9520,18.91,20230104,16480,-31.31,20230419,9520,18.91,20230104,2.45,N,333620,100,10 억,,15197,N,N,0,N,00,N
20230921,161027,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11550,-400,5,-3.35,410828760,34971,164.00,11950,12400,11550,15530,8370,11950,11747.70,0.18,0,-3510,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1219,34.48,2.18,12,0.33,335.00,5287.00,16480,20230419,-29.92,9520,20230104,21.32,16480,-29.92,20230419,9520,21.32,20230104,16480,-29.92,20230419,9520,21.32,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,151015,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11590,-360,5,-3.01,386867470,32897,154.27,11950,12400,11550,15530,8370,11950,11759.96,0.18,0,-3487,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1223,34.60,2.19,12,0.31,335.00,5287.00,16480,20230419,-29.67,9520,20230104,21.74,16480,-29.67,20230419,9520,21.74,20230104,16480,-29.67,20230419,9520,21.74,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,141022,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11560,-390,5,-3.26,357772580,30384,142.49,11950,12400,11560,15530,8370,11950,11775.03,0.18,0,-1915,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1220,34.51,2.19,12,0.29,335.00,5287.00,16480,20230419,-29.85,9520,20230104,21.43,16480,-29.85,20230419,9520,21.43,20230104,16480,-29.85,20230419,9520,21.43,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,131020,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11610,-340,5,-2.85,320209720,27138,127.27,11950,12400,11560,15530,8370,11950,11799.31,0.18,0,-1781,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1226,34.66,2.20,12,0.26,335.00,5287.00,16480,20230419,-29.55,9520,20230104,21.95,16480,-29.55,20230419,9520,21.95,20230104,16480,-29.55,20230419,9520,21.95,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,121012,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11740,-210,5,-1.76,213536770,17988,84.36,11950,12400,11700,15530,8370,11950,11871.07,0.18,0,-662,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1239,35.04,2.22,12,0.17,335.00,5287.00,16480,20230419,-28.76,9520,20230104,23.32,16480,-28.76,20230419,9520,23.32,20230104,16480,-28.76,20230419,9520,23.32,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,111034,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11850,-100,5,-0.84,150699340,12646,59.30,11950,12400,11770,15530,8370,11950,11916.76,0.18,0,105,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1251,35.37,2.24,12,0.12,335.00,5287.00,16480,20230419,-28.09,9520,20230104,24.47,16480,-28.09,20230419,9520,24.47,20230104,16480,-28.09,20230419,9520,24.47,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,101011,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11810,-140,5,-1.17,97102590,8105,38.01,11950,12400,11780,15530,8370,11950,11980.58,0.18,0,-472,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1247,35.25,2.23,12,0.08,335.00,5287.00,16480,20230419,-28.34,9520,20230104,24.05,16480,-28.34,20230419,9520,24.05,20230104,16480,-28.34,20230419,9520,24.05,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230921,091015,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12010,60,2,0.50,12434800,1021,4.79,11950,12400,11940,15530,8370,11950,12179.04,0.18,0,-158,12290,12120,12030,11860,11770,12075,11815,11,3580,100,8120,10,1,10556344,1268,35.85,2.27,12,0.01,335.00,5287.00,16480,20230419,-27.12,9520,20230104,26.16,16480,-27.12,20230419,9520,26.16,20230104,16480,-27.12,20230419,9520,26.16,20230104,2.48,N,333620,100,10 억,,19040,N,N,0,N,00,N
20230920,161025,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11950,-150,5,-1.24,254416460,21152,139.42,12200,12200,11940,15730,8470,12100,12028.03,0.19,0,-879,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1261,35.67,2.26,12,0.20,335.00,5287.00,16480,20230419,-27.49,9520,20230104,25.53,16480,-27.49,20230419,9520,25.53,20230104,16480,-27.49,20230419,9520,25.53,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,150957,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11940,-160,5,-1.32,238122140,19790,130.45,12200,12200,11940,15730,8470,12100,12032.45,0.19,0,-1004,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1260,35.64,2.26,12,0.19,335.00,5287.00,16480,20230419,-27.55,9520,20230104,25.42,16480,-27.55,20230419,9520,25.42,20230104,16480,-27.55,20230419,9520,25.42,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,141015,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12010,-90,5,-0.74,210787870,17509,115.41,12200,12200,11940,15730,8470,12100,12038.83,0.19,0,-681,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1268,35.85,2.27,12,0.17,335.00,5287.00,16480,20230419,-27.12,9520,20230104,26.16,16480,-27.12,20230419,9520,26.16,20230104,16480,-27.12,20230419,9520,26.16,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,131008,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11990,-110,5,-0.91,181544310,15067,99.31,12200,12200,11950,15730,8470,12100,12049.13,0.19,0,127,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1266,35.79,2.27,12,0.14,335.00,5287.00,16480,20230419,-27.25,9520,20230104,25.95,16480,-27.25,20230419,9520,25.95,20230104,16480,-27.25,20230419,9520,25.95,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,121007,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12010,-90,5,-0.74,125482260,10389,68.48,12200,12200,12000,15730,8470,12100,12078.38,0.19,0,252,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1268,35.85,2.27,12,0.10,335.00,5287.00,16480,20230419,-27.12,9520,20230104,26.16,16480,-27.12,20230419,9520,26.16,20230104,16480,-27.12,20230419,9520,26.16,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,111012,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12020,-80,5,-0.66,99811940,8251,54.39,12200,12200,12020,15730,8470,12100,12096.95,0.19,0,371,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1269,35.88,2.27,12,0.08,335.00,5287.00,16480,20230419,-27.06,9520,20230104,26.26,16480,-27.06,20230419,9520,26.26,20230104,16480,-27.06,20230419,9520,26.26,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,100952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12070,-30,5,-0.25,66446890,5481,36.13,12200,12200,12060,15730,8470,12100,12123.13,0.19,0,894,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1274,36.03,2.28,12,0.05,335.00,5287.00,16480,20230419,-26.76,9520,20230104,26.79,16480,-26.76,20230419,9520,26.79,20230104,16480,-26.76,20230419,9520,26.79,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230920,091005,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12130,30,2,0.25,17522250,1444,9.52,12200,12200,12100,15730,8470,12100,12134.52,0.19,0,1312,12486,12292,12196,12002,11906,12245,11955,11,3630,100,8220,10,1,10556344,1280,36.21,2.29,12,0.01,335.00,5287.00,16480,20230419,-26.40,9520,20230104,27.42,16480,-26.40,20230419,9520,27.42,20230104,16480,-26.40,20230419,9520,27.42,20230104,2.49,N,333620,100,10 억,,20220,N,N,0,N,00,N
20230919,161000,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12100,-240,5,-1.94,185625940,15171,99.66,12350,12390,12100,16040,8640,12340,12236.59,0.20,0,-534,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1277,36.12,2.29,12,0.14,335.00,5287.00,16480,20230419,-26.58,9520,20230104,27.10,16480,-26.58,20230419,9520,27.10,20230104,16480,-26.58,20230419,9520,27.10,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,151004,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12190,-150,5,-1.22,156413060,12764,83.85,12350,12390,12190,16040,8640,12340,12254.24,0.20,0,-700,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1287,36.39,2.31,12,0.12,335.00,5287.00,16480,20230419,-26.03,9520,20230104,28.05,16480,-26.03,20230419,9520,28.05,20230104,16480,-26.03,20230419,9520,28.05,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,141004,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12220,-120,5,-0.97,130364670,10630,69.83,12350,12390,12200,16040,8640,12340,12263.84,0.20,0,-339,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1290,36.48,2.31,12,0.10,335.00,5287.00,16480,20230419,-25.85,9520,20230104,28.36,16480,-25.85,20230419,9520,28.36,20230104,16480,-25.85,20230419,9520,28.36,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,130946,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12270,-70,5,-0.57,116192030,9470,62.21,12350,12390,12200,16040,8640,12340,12269.49,0.20,0,-50,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1295,36.63,2.32,12,0.09,335.00,5287.00,16480,20230419,-25.55,9520,20230104,28.89,16480,-25.55,20230419,9520,28.89,20230104,16480,-25.55,20230419,9520,28.89,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,121004,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,-60,5,-0.49,106103020,8644,56.79,12350,12390,12200,16040,8640,12340,12274.76,0.20,0,-38,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1296,36.66,2.32,12,0.08,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,111008,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12210,-130,5,-1.05,97676080,7955,52.26,12350,12390,12210,16040,8640,12340,12278.58,0.20,0,79,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1289,36.45,2.31,12,0.08,335.00,5287.00,16480,20230419,-25.91,9520,20230104,28.26,16480,-25.91,20230419,9520,28.26,20230104,16480,-25.91,20230419,9520,28.26,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,101001,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12290,-50,5,-0.41,69871550,5684,37.34,12350,12390,12220,16040,8640,12340,12292.67,0.20,0,250,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1297,36.69,2.32,12,0.05,335.00,5287.00,16480,20230419,-25.42,9520,20230104,29.10,16480,-25.42,20230419,9520,29.10,20230104,16480,-25.42,20230419,9520,29.10,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230919,090958,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12310,-30,5,-0.24,2550260,207,1.36,12350,12350,12220,16040,8640,12340,12320.10,0.20,0,-136,12573,12456,12283,12166,11993,12515,12225,11,3700,100,8390,10,1,10556344,1299,36.75,2.33,12,0.00,335.00,5287.00,16480,20230419,-25.30,9520,20230104,29.31,16480,-25.30,20230419,9520,29.31,20230104,16480,-25.30,20230419,9520,29.31,20230104,2.50,N,333620,100,10 억,,20754,N,N,0,N,00,N
20230918,161003,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12340,140,2,1.15,185856390,15188,122.15,12200,12400,12110,15860,8540,12200,12237.02,0.21,0,-842,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1303,36.84,2.33,12,0.14,335.00,5287.00,16480,20230419,-25.12,9520,20230104,29.62,16480,-25.12,20230419,9520,29.62,20230104,16480,-25.12,20230419,9520,29.62,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,151000,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12260,60,2,0.49,180972400,14792,118.96,12200,12400,12110,15860,8540,12200,12234.48,0.21,0,-724,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1294,36.60,2.32,12,0.14,335.00,5287.00,16480,20230419,-25.61,9520,20230104,28.78,16480,-25.61,20230419,9520,28.78,20230104,16480,-25.61,20230419,9520,28.78,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,141023,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12350,150,2,1.23,166939800,13654,109.81,12200,12400,12110,15860,8540,12200,12226.44,0.21,0,-622,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1304,36.87,2.34,12,0.13,335.00,5287.00,16480,20230419,-25.06,9520,20230104,29.73,16480,-25.06,20230419,9520,29.73,20230104,16480,-25.06,20230419,9520,29.73,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,130957,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,80,2,0.66,115785800,9502,76.42,12200,12360,12110,15860,8540,12200,12185.41,0.21,0,-1013,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1296,36.66,2.32,12,0.09,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,121006,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,80,2,0.66,108195550,8883,71.44,12200,12360,12110,15860,8540,12200,12180.07,0.21,0,-975,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1296,36.66,2.32,12,0.08,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,110947,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12170,-30,5,-0.25,68636980,5646,45.41,12200,12360,12110,15860,8540,12200,12156.74,0.21,0,113,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1285,36.33,2.30,12,0.05,335.00,5287.00,16480,20230419,-26.15,9520,20230104,27.84,16480,-26.15,20230419,9520,27.84,20230104,16480,-26.15,20230419,9520,27.84,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,100941,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12150,-50,5,-0.41,60662460,4990,40.13,12200,12360,12110,15860,8540,12200,12156.81,0.21,0,245,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1283,36.27,2.30,12,0.05,335.00,5287.00,16480,20230419,-26.27,9520,20230104,27.63,16480,-26.27,20230419,9520,27.63,20230104,16480,-26.27,20230419,9520,27.63,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230918,090946,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12140,-60,5,-0.49,25227480,2071,16.66,12200,12360,12110,15860,8540,12200,12181.30,0.21,0,102,12480,12340,12190,12050,11900,12410,12120,11,3660,100,8290,10,1,10556344,1282,36.24,2.30,12,0.02,335.00,5287.00,16480,20230419,-26.33,9520,20230104,27.52,16480,-26.33,20230419,9520,27.52,20230104,16480,-26.33,20230419,9520,27.52,20230104,2.46,N,333620,100,10 억,,21684,N,N,0,N,00,N
20230915,160956,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12200,0,3,0.00,152270840,12434,65.51,12110,12330,12040,15860,8540,12200,12246.33,0.20,0,602,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1288,36.42,2.31,12,0.12,335.00,5287.00,16480,20230419,-25.97,9520,20230104,28.15,16480,-25.97,20230419,9520,28.15,20230104,16480,-25.97,20230419,9520,28.15,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,150953,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,80,2,0.66,142856610,11663,61.45,12110,12330,12040,15860,8540,12200,12248.70,0.20,0,598,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1296,36.66,2.32,12,0.11,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,140958,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12300,100,2,0.82,138229430,11286,59.47,12110,12330,12040,15860,8540,12200,12247.87,0.20,0,632,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1298,36.72,2.33,12,0.11,335.00,5287.00,16480,20230419,-25.36,9520,20230104,29.20,16480,-25.36,20230419,9520,29.20,20230104,16480,-25.36,20230419,9520,29.20,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,130945,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,80,2,0.66,110428290,9028,47.57,12110,12320,12040,15860,8540,12200,12231.76,0.20,0,672,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1296,36.66,2.32,12,0.09,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,120953,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12280,80,2,0.66,92196600,7545,39.75,12110,12310,12040,15860,8540,12200,12219.56,0.20,0,867,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1296,36.66,2.32,12,0.07,335.00,5287.00,16480,20230419,-25.49,9520,20230104,28.99,16480,-25.49,20230419,9520,28.99,20230104,16480,-25.49,20230419,9520,28.99,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,111000,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12230,30,2,0.25,73656300,6023,31.74,12110,12310,12040,15860,8540,12200,12229.17,0.20,0,742,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1291,36.51,2.31,12,0.06,335.00,5287.00,16480,20230419,-25.79,9520,20230104,28.47,16480,-25.79,20230419,9520,28.47,20230104,16480,-25.79,20230419,9520,28.47,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,100959,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12260,60,2,0.49,60106360,4915,25.90,12110,12310,12040,15860,8540,12200,12229.17,0.20,0,708,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1294,36.60,2.32,12,0.05,335.00,5287.00,16480,20230419,-25.61,9520,20230104,28.78,16480,-25.61,20230419,9520,28.78,20230104,16480,-25.61,20230419,9520,28.78,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230915,090947,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12040,-160,5,-1.31,12976860,1069,5.63,12110,12290,12040,15860,8540,12200,12139.25,0.20,0,36,12433,12316,12163,12046,11893,12375,12105,11,3660,100,8290,10,1,10556344,1271,35.94,2.28,12,0.01,335.00,5287.00,16480,20230419,-26.94,9520,20230104,26.47,16480,-26.94,20230419,9520,26.47,20230104,16480,-26.94,20230419,9520,26.47,20230104,2.46,N,333620,100,10 억,,21204,N,N,0,N,00,N
20230914,160959,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12200,190,2,1.58,228213100,18804,64.08,12010,12280,12010,15610,8410,12010,12135.74,0.18,0,662,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1288,36.42,2.31,12,0.18,335.00,5287.00,16480,20230419,-25.97,9520,20230104,28.15,16480,-25.97,20230419,9520,28.15,20230104,16480,-25.97,20230419,9520,28.15,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,150926,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12160,150,2,1.25,208428130,17178,58.54,12010,12280,12010,15610,8410,12010,12133.43,0.18,0,686,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1284,36.30,2.30,12,0.16,335.00,5287.00,16480,20230419,-26.21,9520,20230104,27.73,16480,-26.21,20230419,9520,27.73,20230104,16480,-26.21,20230419,9520,27.73,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,140951,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12210,200,2,1.67,191255090,15763,53.72,12010,12280,12010,15610,8410,12010,12133.17,0.18,0,872,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1289,36.45,2.31,12,0.15,335.00,5287.00,16480,20230419,-25.91,9520,20230104,28.26,16480,-25.91,20230419,9520,28.26,20230104,16480,-25.91,20230419,9520,28.26,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,130931,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12120,110,2,0.92,176983360,14588,49.71,12010,12280,12010,15610,8410,12010,12132.12,0.18,0,856,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1279,36.18,2.29,12,0.14,335.00,5287.00,16480,20230419,-26.46,9520,20230104,27.31,16480,-26.46,20230419,9520,27.31,20230104,16480,-26.46,20230419,9520,27.31,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,120939,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12140,130,2,1.08,161751550,13332,45.43,12010,12280,12010,15610,8410,12010,12132.58,0.18,0,1094,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1282,36.24,2.30,12,0.13,335.00,5287.00,16480,20230419,-26.33,9520,20230104,27.52,16480,-26.33,20230419,9520,27.52,20230104,16480,-26.33,20230419,9520,27.52,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,110933,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12140,130,2,1.08,140254130,11562,39.40,12010,12280,12010,15610,8410,12010,12130.61,0.18,0,302,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1282,36.24,2.30,12,0.11,335.00,5287.00,16480,20230419,-26.33,9520,20230104,27.52,16480,-26.33,20230419,9520,27.52,20230104,16480,-26.33,20230419,9520,27.52,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,100926,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12080,70,2,0.58,38120570,3144,10.71,12010,12170,12010,15610,8410,12010,12124.86,0.18,0,335,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1275,36.06,2.28,12,0.03,335.00,5287.00,16480,20230419,-26.70,9520,20230104,26.89,16480,-26.70,20230419,9520,26.89,20230104,16480,-26.70,20230419,9520,26.89,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230914,090944,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12100,90,2,0.75,1206400,100,0.34,12010,12100,12010,15610,8410,12010,12064.00,0.18,0,-9,12590,12300,12120,11830,11650,12210,11740,11,3600,100,8160,10,1,10556344,1277,36.12,2.29,12,0.00,335.00,5287.00,16480,20230419,-26.58,9520,20230104,27.10,16480,-26.58,20230419,9520,27.10,20230104,16480,-26.58,20230419,9520,27.10,20230104,2.45,N,333620,100,10 억,,19447,N,N,0,N,00,N
20230913,160947,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12010,-310,5,-2.52,351377610,29088,136.54,12410,12410,11940,16010,8630,12320,12079.96,0.22,0,-3353,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1268,35.85,2.27,12,0.28,335.00,5287.00,16480,20230419,-27.12,9520,20230104,26.16,16480,-27.12,20230419,9520,26.16,20230104,16480,-27.12,20230419,9520,26.16,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,150939,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11980,-340,5,-2.76,311734750,25776,120.99,12410,12410,11940,16010,8630,12320,12093.99,0.22,0,-3353,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1265,35.76,2.27,12,0.24,335.00,5287.00,16480,20230419,-27.31,9520,20230104,25.84,16480,-27.31,20230419,9520,25.84,20230104,16480,-27.31,20230419,9520,25.84,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,140947,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12010,-310,5,-2.52,261269440,21563,101.22,12410,12410,11940,16010,8630,12320,12116.56,0.22,0,-3061,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1268,35.85,2.27,12,0.20,335.00,5287.00,16480,20230419,-27.12,9520,20230104,26.16,16480,-27.12,20230419,9520,26.16,20230104,16480,-27.12,20230419,9520,26.16,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,130919,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12050,-270,5,-2.19,236819140,19526,91.65,12410,12410,11940,16010,8630,12320,12128.40,0.22,0,-3588,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1272,35.97,2.28,12,0.18,335.00,5287.00,16480,20230419,-26.88,9520,20230104,26.58,16480,-26.88,20230419,9520,26.58,20230104,16480,-26.88,20230419,9520,26.58,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,120945,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,11940,-380,5,-3.08,207423400,17084,80.19,12410,12410,11940,16010,8630,12320,12141.38,0.22,0,-3522,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1260,35.64,2.26,12,0.16,335.00,5287.00,16480,20230419,-27.55,9520,20230104,25.42,16480,-27.55,20230419,9520,25.42,20230104,16480,-27.55,20230419,9520,25.42,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,110943,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12070,-250,5,-2.03,131673380,10774,50.57,12410,12410,12060,16010,8630,12320,12221.40,0.22,0,-3346,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1274,36.03,2.28,12,0.10,335.00,5287.00,16480,20230419,-26.76,9520,20230104,26.79,16480,-26.76,20230419,9520,26.79,20230104,16480,-26.76,20230419,9520,26.79,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,100929,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12250,-70,5,-0.57,64004760,5215,24.48,12410,12410,12240,16010,8630,12320,12273.20,0.22,0,-210,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1293,36.57,2.32,12,0.05,335.00,5287.00,16480,20230419,-25.67,9520,20230104,28.68,16480,-25.67,20230419,9520,28.68,20230104,16480,-25.67,20230419,9520,28.68,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230913,090922,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12320,0,3,0.00,9450620,767,3.60,12410,12410,12320,16010,8630,12320,12321.54,0.22,0,-428,12806,12562,12436,12192,12066,12500,12130,11,3690,100,8370,10,1,10556344,1301,36.78,2.33,12,0.01,335.00,5287.00,16480,20230419,-25.24,9520,20230104,29.41,16480,-25.24,20230419,9520,29.41,20230104,16480,-25.24,20230419,9520,29.41,20230104,2.41,N,333620,100,10 억,,22800,N,N,0,N,00,N
20230912,160919,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12320,-50,5,-0.40,264809940,21294,85.73,12460,12680,12310,16080,8660,12370,12435.89,0.25,0,-3674,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1301,36.78,2.33,12,0.20,335.00,5287.00,16480,20230419,-25.24,9520,20230104,29.41,16480,-25.24,20230419,9520,29.41,20230104,16480,-25.24,20230419,9520,29.41,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,150930,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12320,-50,5,-0.40,258600180,20790,83.71,12460,12680,12320,16080,8660,12370,12438.68,0.25,0,-3716,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1301,36.78,2.33,12,0.20,335.00,5287.00,16480,20230419,-25.24,9520,20230104,29.41,16480,-25.24,20230419,9520,29.41,20230104,16480,-25.24,20230419,9520,29.41,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,140928,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12470,100,2,0.81,209575710,16825,67.74,12460,12680,12330,16080,8660,12370,12456.21,0.25,0,-2411,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1316,37.22,2.36,12,0.16,335.00,5287.00,16480,20230419,-24.33,9520,20230104,30.99,16480,-24.33,20230419,9520,30.99,20230104,16480,-24.33,20230419,9520,30.99,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,130916,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12410,40,2,0.32,179855120,14435,58.12,12460,12680,12330,16080,8660,12370,12459.66,0.25,0,-911,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1310,37.04,2.35,12,0.14,335.00,5287.00,16480,20230419,-24.70,9520,20230104,30.36,16480,-24.70,20230419,9520,30.36,20230104,16480,-24.70,20230419,9520,30.36,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,120916,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12340,-30,5,-0.24,152674530,12235,49.26,12460,12680,12340,16080,8660,12370,12478.51,0.25,0,115,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1303,36.84,2.33,12,0.12,335.00,5287.00,16480,20230419,-25.12,9520,20230104,29.62,16480,-25.12,20230419,9520,29.62,20230104,16480,-25.12,20230419,9520,29.62,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,110921,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12370,0,3,0.00,135914450,10879,43.80,12460,12680,12370,16080,8660,12370,12493.29,0.25,0,384,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1306,36.93,2.34,12,0.10,335.00,5287.00,16480,20230419,-24.94,9520,20230104,29.94,16480,-24.94,20230419,9520,29.94,20230104,16480,-24.94,20230419,9520,29.94,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,100911,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12530,160,2,1.29,60774890,4842,19.50,12460,12680,12440,16080,8660,12370,12551.61,0.25,0,1093,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1323,37.40,2.37,12,0.05,335.00,5287.00,16480,20230419,-23.97,9520,20230104,31.62,16480,-23.97,20230419,9520,31.62,20230104,16480,-23.97,20230419,9520,31.62,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230912,090933,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12530,160,2,1.29,18004060,1440,5.80,12460,12550,12440,16080,8660,12370,12502.82,0.25,0,828,12683,12526,12433,12276,12183,12480,12230,11,3710,100,8410,10,1,10556344,1323,37.40,2.37,12,0.01,335.00,5287.00,16480,20230419,-23.97,9520,20230104,31.62,16480,-23.97,20230419,9520,31.62,20230104,16480,-23.97,20230419,9520,31.62,20230104,2.40,N,333620,100,10 억,,26190,N,N,0,N,00,N
20230911,160914,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12370,-170,5,-1.36,307778670,24806,76.86,12410,12590,12340,16300,8780,12540,12407.44,0.28,0,-2870,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1306,36.93,2.34,12,0.23,335.00,5287.00,16480,20230419,-24.94,9520,20230104,29.94,16480,-24.94,20230419,9520,29.94,20230104,16480,-24.94,20230419,9520,29.94,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,150917,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12440,-100,5,-0.80,287363240,23157,71.75,12410,12590,12340,16300,8780,12540,12409.35,0.28,0,-2945,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1313,37.13,2.35,12,0.22,335.00,5287.00,16480,20230419,-24.51,9520,20230104,30.67,16480,-24.51,20230419,9520,30.67,20230104,16480,-24.51,20230419,9520,30.67,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,140926,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12420,-120,5,-0.96,261813830,21098,65.37,12410,12590,12340,16300,8780,12540,12409.41,0.28,0,-2440,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1311,37.07,2.35,12,0.20,335.00,5287.00,16480,20230419,-24.64,9520,20230104,30.46,16480,-24.64,20230419,9520,30.46,20230104,16480,-24.64,20230419,9520,30.46,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,130859,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12430,-110,5,-0.88,244613740,19713,61.08,12410,12590,12340,16300,8780,12540,12408.75,0.28,0,-2379,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1312,37.10,2.35,12,0.19,335.00,5287.00,16480,20230419,-24.58,9520,20230104,30.57,16480,-24.58,20230419,9520,30.57,20230104,16480,-24.58,20230419,9520,30.57,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,120915,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12460,-80,5,-0.64,214868020,17314,53.65,12410,12590,12340,16300,8780,12540,12410.07,0.28,0,-2701,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1315,37.19,2.36,12,0.16,335.00,5287.00,16480,20230419,-24.39,9520,20230104,30.88,16480,-24.39,20230419,9520,30.88,20230104,16480,-24.39,20230419,9520,30.88,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,110858,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12410,-130,5,-1.04,185690150,14965,46.37,12410,12590,12340,16300,8780,12540,12408.30,0.28,0,-3337,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1310,37.04,2.35,12,0.14,335.00,5287.00,16480,20230419,-24.70,9520,20230104,30.36,16480,-24.70,20230419,9520,30.36,20230104,16480,-24.70,20230419,9520,30.36,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,100858,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12510,-30,5,-0.24,152825510,12322,38.18,12410,12590,12340,16300,8780,12540,12402.65,0.28,0,-1634,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1321,37.34,2.37,12,0.12,335.00,5287.00,16480,20230419,-24.09,9520,20230104,31.41,16480,-24.09,20230419,9520,31.41,20230104,16480,-24.09,20230419,9520,31.41,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230911,090857,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12580,40,2,0.32,19047080,1533,4.75,12410,12590,12410,16300,8780,12540,12424.71,0.28,0,103,12953,12746,12623,12416,12293,12685,12355,11,3760,100,8520,10,1,10556344,1328,37.55,2.38,12,0.01,335.00,5287.00,16480,20230419,-23.67,9520,20230104,32.14,16480,-23.67,20230419,9520,32.14,20230104,16480,-23.67,20230419,9520,32.14,20230104,2.41,N,333620,100,10 억,,29061,N,N,0,N,00,N
20230908,160919,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12540,-390,5,-3.02,402994580,31910,92.67,12820,12830,12500,16800,9060,12930,12629.10,0.34,0,-7269,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1324,37.43,2.37,12,0.30,335.00,5287.00,16480,20230419,-23.91,9520,20230104,31.72,16480,-23.91,20230419,9520,31.72,20230104,16480,-23.91,20230419,9520,31.72,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,150920,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12550,-380,5,-2.94,382472170,30273,87.92,12820,12830,12500,16800,9060,12930,12634.09,0.34,0,-7280,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1325,37.46,2.37,12,0.29,335.00,5287.00,16480,20230419,-23.85,9520,20230104,31.83,16480,-23.85,20230419,9520,31.83,20230104,16480,-23.85,20230419,9520,31.83,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,140910,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12560,-370,5,-2.86,296512580,23415,68.00,12820,12830,12560,16800,9060,12930,12663.35,0.34,0,-6572,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1326,37.49,2.38,12,0.22,335.00,5287.00,16480,20230419,-23.79,9520,20230104,31.93,16480,-23.79,20230419,9520,31.93,20230104,16480,-23.79,20230419,9520,31.93,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,130919,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12590,-340,5,-2.63,260655920,20563,59.72,12820,12830,12580,16800,9060,12930,12675.96,0.34,0,-5060,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1329,37.58,2.38,12,0.19,335.00,5287.00,16480,20230419,-23.60,9520,20230104,32.25,16480,-23.60,20230419,9520,32.25,20230104,16480,-23.60,20230419,9520,32.25,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,120931,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12680,-250,5,-1.93,195907920,15427,44.80,12820,12830,12600,16800,9060,12930,12699.01,0.34,0,-3285,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1339,37.85,2.40,12,0.15,335.00,5287.00,16480,20230419,-23.06,9520,20230104,33.19,16480,-23.06,20230419,9520,33.19,20230104,16480,-23.06,20230419,9520,33.19,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,110927,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12660,-270,5,-2.09,164782070,12974,37.68,12820,12830,12600,16800,9060,12930,12700.93,0.34,0,-3182,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1336,37.79,2.39,12,0.12,335.00,5287.00,16480,20230419,-23.18,9520,20230104,32.98,16480,-23.18,20230419,9520,32.98,20230104,16480,-23.18,20230419,9520,32.98,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,100918,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12630,-300,5,-2.32,113495470,8920,25.90,12820,12830,12630,16800,9060,12930,12723.68,0.34,0,-3690,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1333,37.70,2.39,12,0.08,335.00,5287.00,16480,20230419,-23.36,9520,20230104,32.67,16480,-23.36,20230419,9520,32.67,20230104,16480,-23.36,20230419,9520,32.67,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230908,090924,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12800,-130,5,-1.01,14814920,1159,3.37,12820,12830,12760,16800,9060,12930,12782.37,0.34,0,219,13423,13176,12953,12706,12483,13065,12595,11,3870,100,8790,10,1,10556344,1351,38.21,2.42,12,0.01,335.00,5287.00,16480,20230419,-22.33,9520,20230104,34.45,16480,-22.33,20230419,9520,34.45,20230104,16480,-22.33,20230419,9520,34.45,20230104,2.45,N,333620,100,10 억,,36324,N,N,0,N,00,N
20230907,160907,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12930,-90,5,-0.69,442294120,34368,51.29,13050,13200,12730,16920,9120,13020,12869.09,0.41,0,-6995,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1365,38.60,2.45,12,0.33,335.00,5287.00,16480,20230419,-21.54,9520,20230104,35.82,16480,-21.54,20230419,9520,35.82,20230104,16480,-21.54,20230419,9520,35.82,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,150913,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12730,-290,5,-2.23,412835800,32080,47.88,13050,13200,12730,16920,9120,13020,12868.95,0.41,0,-6836,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1344,38.00,2.41,12,0.30,335.00,5287.00,16480,20230419,-22.75,9520,20230104,33.72,16480,-22.75,20230419,9520,33.72,20230104,16480,-22.75,20230419,9520,33.72,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,140911,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12800,-220,5,-1.69,319475200,24764,36.96,13050,13200,12750,16920,9120,13020,12900.79,0.41,0,-5737,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1351,38.21,2.42,12,0.23,335.00,5287.00,16480,20230419,-22.33,9520,20230104,34.45,16480,-22.33,20230419,9520,34.45,20230104,16480,-22.33,20230419,9520,34.45,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,130906,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12830,-190,5,-1.46,272737260,21116,31.52,13050,13200,12750,16920,9120,13020,12916.14,0.41,0,-5107,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1354,38.30,2.43,12,0.20,335.00,5287.00,16480,20230419,-22.15,9520,20230104,34.77,16480,-22.15,20230419,9520,34.77,20230104,16480,-22.15,20230419,9520,34.77,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,120920,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12780,-240,5,-1.84,248755460,19238,28.71,13050,13200,12750,16920,9120,13020,12930.42,0.41,0,-5070,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1349,38.15,2.42,12,0.18,335.00,5287.00,16480,20230419,-22.45,9520,20230104,34.24,16480,-22.45,20230419,9520,34.24,20230104,16480,-22.45,20230419,9520,34.24,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,110909,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12780,-240,5,-1.84,208365980,16077,23.99,13050,13200,12770,16920,9120,13020,12960.50,0.41,0,-4351,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1349,38.15,2.42,12,0.15,335.00,5287.00,16480,20230419,-22.45,9520,20230104,34.24,16480,-22.45,20230419,9520,34.24,20230104,16480,-22.45,20230419,9520,34.24,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,100910,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12890,-130,5,-1.00,149694000,11499,17.16,13050,13200,12850,16920,9120,13020,13018.00,0.41,0,-2213,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1361,38.48,2.44,12,0.11,335.00,5287.00,16480,20230419,-21.78,9520,20230104,35.40,16480,-21.78,20230419,9520,35.40,20230104,16480,-21.78,20230419,9520,35.40,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230907,090924,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13150,130,2,1.00,40274900,3085,4.60,13050,13200,12920,16920,9120,13020,13055.07,0.41,0,-60,13673,13346,13133,12806,12593,13510,12970,11,3900,100,8850,10,1,10556344,1388,39.25,2.49,12,0.03,335.00,5287.00,16480,20230419,-20.21,9520,20230104,38.13,16480,-20.21,20230419,9520,38.13,20230104,16480,-20.21,20230419,9520,38.13,20230104,2.29,N,333620,100,10 억,,43580,N,N,0,N,00,N
20230906,160911,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13020,20,2,0.15,871410380,66268,11.65,12920,13460,12920,16900,9100,13000,13149.83,0.42,0,-1097,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1374,38.87,2.46,12,0.63,335.00,5287.00,16480,20230419,-21.00,9520,20230104,36.76,16480,-21.00,20230419,9520,36.76,20230104,16480,-21.00,20230419,9520,36.76,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,150913,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13090,90,2,0.69,821813670,62464,10.98,12920,13460,12920,16900,9100,13000,13156.61,0.42,0,-1436,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1382,39.07,2.48,12,0.59,335.00,5287.00,16480,20230419,-20.57,9520,20230104,37.50,16480,-20.57,20230419,9520,37.50,20230104,16480,-20.57,20230419,9520,37.50,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,140913,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13130,130,2,1.00,760570150,57791,10.16,12920,13460,12920,16900,9100,13000,13160.72,0.42,0,492,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1386,39.19,2.48,12,0.55,335.00,5287.00,16480,20230419,-20.33,9520,20230104,37.92,16480,-20.33,20230419,9520,37.92,20230104,16480,-20.33,20230419,9520,37.92,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,130902,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13080,80,2,0.62,692238310,52589,9.24,12920,13460,12920,16900,9100,13000,13163.20,0.42,0,2184,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1381,39.04,2.47,12,0.50,335.00,5287.00,16480,20230419,-20.63,9520,20230104,37.39,16480,-20.63,20230419,9520,37.39,20230104,16480,-20.63,20230419,9520,37.39,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,120914,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13070,70,2,0.54,656390020,49847,8.76,12920,13460,12920,16900,9100,13000,13168.12,0.42,0,2847,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1380,39.01,2.47,12,0.47,335.00,5287.00,16480,20230419,-20.69,9520,20230104,37.29,16480,-20.69,20230419,9520,37.29,20230104,16480,-20.69,20230419,9520,37.29,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,110922,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12960,-40,5,-0.31,626362910,47543,8.36,12920,13460,12920,16900,9100,13000,13174.68,0.42,0,3646,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1368,38.69,2.45,12,0.45,335.00,5287.00,16480,20230419,-21.36,9520,20230104,36.13,16480,-21.36,20230419,9520,36.13,20230104,16480,-21.36,20230419,9520,36.13,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,100857,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13130,130,2,1.00,501917190,37984,6.68,12920,13460,12920,16900,9100,13000,13213.94,0.42,0,4161,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1386,39.19,2.48,12,0.36,335.00,5287.00,16480,20230419,-20.33,9520,20230104,37.92,16480,-20.33,20230419,9520,37.92,20230104,16480,-20.33,20230419,9520,37.92,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230906,090859,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13260,260,2,2.00,143180680,10954,1.93,12920,13270,12920,16900,9100,13000,13071.13,0.42,0,3537,15813,14406,13593,12186,11373,15110,12890,11,3900,100,8840,10,1,10556344,1400,39.58,2.51,12,0.10,335.00,5287.00,16480,20230419,-19.54,9520,20230104,39.29,16480,-19.54,20230419,9520,39.29,20230104,16480,-19.54,20230419,9520,39.29,20230104,2.28,N,333620,100,10 억,,44677,N,N,0,N,00,N
20230905,160900,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13000,190,2,1.48,7891789050,567154,2851.17,12810,15000,12780,16650,8970,12810,13916.28,0.66,0,-25408,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1372,38.81,2.46,12,5.37,335.00,5287.00,16480,20230419,-21.12,9520,20230104,36.55,16480,-21.12,20230419,9520,36.55,20230104,16480,-21.12,20230419,9520,36.55,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,150914,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13060,250,2,1.95,7744593880,555845,2794.31,12810,15000,12780,16650,8970,12810,13933.01,0.66,0,-25328,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1379,38.99,2.47,12,5.27,335.00,5287.00,16480,20230419,-20.75,9520,20230104,37.18,16480,-20.75,20230419,9520,37.18,20230104,16480,-20.75,20230419,9520,37.18,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,140911,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13020,210,2,1.64,7666224050,549841,2764.13,12810,15000,12780,16650,8970,12810,13942.62,0.66,0,-25769,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1374,38.87,2.46,12,5.21,335.00,5287.00,16480,20230419,-21.00,9520,20230104,36.76,16480,-21.00,20230419,9520,36.76,20230104,16480,-21.00,20230419,9520,36.76,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,130853,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13100,290,2,2.26,7483450800,535821,2693.65,12810,15000,12780,16650,8970,12810,13966.33,0.66,0,-25906,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1383,39.10,2.48,12,5.08,335.00,5287.00,16480,20230419,-20.51,9520,20230104,37.61,16480,-20.51,20230419,9520,37.61,20230104,16480,-20.51,20230419,9520,37.61,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,120856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13330,520,2,4.06,6989355750,498263,2504.84,12810,15000,12780,16650,8970,12810,14027.44,0.66,0,-32212,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1407,39.79,2.52,12,4.72,335.00,5287.00,16480,20230419,-19.11,9520,20230104,40.02,16480,-19.11,20230419,9520,40.02,20230104,16480,-19.11,20230419,9520,40.02,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,110902,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,14090,1280,2,9.99,778811330,58151,292.33,12810,14090,12780,16650,8970,12810,13392.91,0.66,0,788,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1487,42.06,2.67,12,0.55,335.00,5287.00,16480,20230419,-14.50,9520,20230104,48.00,16480,-14.50,20230419,9520,48.00,20230104,16480,-14.50,20230419,9520,48.00,20230104,2.27,N,333620,100,10 억,,69979,Y,N,0,N,00,N
20230905,100850,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,13090,280,2,2.19,333082200,25338,127.38,12810,13270,12780,16650,8970,12810,13145.56,0.66,0,3160,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1382,39.07,2.48,12,0.24,335.00,5287.00,16480,20230419,-20.57,9520,20230104,37.50,16480,-20.57,20230419,9520,37.50,20230104,16480,-20.57,20230419,9520,37.50,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230905,090851,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12900,90,2,0.70,19567660,1514,7.61,12810,13150,12780,16650,8970,12810,12924.48,0.66,0,-150,13036,12922,12786,12672,12536,12980,12730,11,3840,100,8710,10,1,10556344,1362,38.51,2.44,12,0.01,335.00,5287.00,16480,20230419,-21.72,9520,20230104,35.50,16480,-21.72,20230419,9520,35.50,20230104,16480,-21.72,20230419,9520,35.50,20230104,2.27,N,333620,100,10 억,,69979,N,N,0,N,00,N
20230904,160846,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12810,30,2,0.23,244768120,19162,176.66,12780,12900,12650,16610,8950,12780,12773.52,0.64,0,2333,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1352,38.24,2.42,12,0.18,335.00,5287.00,16480,20230419,-22.27,9520,20230104,34.56,16480,-22.27,20230419,9520,34.56,20230104,16480,-22.27,20230419,9520,34.56,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,150832,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12850,70,2,0.55,238062970,18638,171.83,12780,12900,12650,16610,8950,12780,12772.99,0.64,0,2225,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1356,38.36,2.43,12,0.18,335.00,5287.00,16480,20230419,-22.03,9520,20230104,34.98,16480,-22.03,20230419,9520,34.98,20230104,16480,-22.03,20230419,9520,34.98,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,140832,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12720,-60,5,-0.47,193026640,15113,139.33,12780,12900,12650,16610,8950,12780,12772.23,0.64,0,1022,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1343,37.97,2.41,12,0.14,335.00,5287.00,16480,20230419,-22.82,9520,20230104,33.61,16480,-22.82,20230419,9520,33.61,20230104,16480,-22.82,20230419,9520,33.61,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,130844,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12840,60,2,0.47,141880500,11113,102.45,12780,12900,12650,16610,8950,12780,12767.07,0.64,0,-134,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1355,38.33,2.43,12,0.11,335.00,5287.00,16480,20230419,-22.09,9520,20230104,34.87,16480,-22.09,20230419,9520,34.87,20230104,16480,-22.09,20230419,9520,34.87,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,120829,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12790,10,2,0.08,130989650,10263,94.62,12780,12900,12650,16610,8950,12780,12763.29,0.64,0,93,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1350,38.18,2.42,12,0.10,335.00,5287.00,16480,20230419,-22.39,9520,20230104,34.35,16480,-22.39,20230419,9520,34.35,20230104,16480,-22.39,20230419,9520,34.35,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,110813,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12780,0,3,0.00,117892780,9240,85.18,12780,12900,12650,16610,8950,12780,12758.96,0.64,0,38,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1349,38.15,2.42,12,0.09,335.00,5287.00,16480,20230419,-22.45,9520,20230104,34.24,16480,-22.45,20230419,9520,34.24,20230104,16480,-22.45,20230419,9520,34.24,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,100819,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12800,20,2,0.16,74440230,5833,53.78,12780,12900,12650,16610,8950,12780,12761.91,0.64,0,654,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1351,38.21,2.42,12,0.06,335.00,5287.00,16480,20230419,-22.33,9520,20230104,34.45,16480,-22.33,20230419,9520,34.45,20230104,16480,-22.33,20230419,9520,34.45,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230904,090831,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12770,-10,5,-0.08,11540980,910,8.39,12780,12780,12650,16610,8950,12780,12682.40,0.64,0,136,12993,12886,12793,12686,12593,12840,12640,11,3830,100,8690,10,1,10556344,1348,38.12,2.42,12,0.01,335.00,5287.00,16480,20230419,-22.51,9520,20230104,34.14,16480,-22.51,20230419,9520,34.14,20230104,16480,-22.51,20230419,9520,34.14,20230104,2.27,N,333620,100,10 억,,67597,N,N,0,N,00,N
20230901,160822,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12780,-20,5,-0.16,138385820,10839,79.04,12800,12900,12700,16640,8960,12800,12767.39,0.64,0,-185,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1349,38.15,2.42,12,0.10,335.00,5287.00,16480,20230419,-22.45,9520,20230104,34.24,16480,-22.45,20230419,9520,34.24,20230104,16480,-22.45,20230419,9520,34.24,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,150835,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12750,-50,5,-0.39,133793740,10479,76.42,12800,12900,12700,16640,8960,12800,12767.80,0.64,0,-277,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1346,38.06,2.41,12,0.10,335.00,5287.00,16480,20230419,-22.63,9520,20230104,33.93,16480,-22.63,20230419,9520,33.93,20230104,16480,-22.63,20230419,9520,33.93,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,140835,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12710,-90,5,-0.70,121206400,9491,69.21,12800,12900,12700,16640,8960,12800,12770.67,0.64,0,-163,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1342,37.94,2.40,12,0.09,335.00,5287.00,16480,20230419,-22.88,9520,20230104,33.51,16480,-22.88,20230419,9520,33.51,20230104,16480,-22.88,20230419,9520,33.51,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,130808,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12800,0,3,0.00,99091660,7756,56.56,12800,12900,12700,16640,8960,12800,12776.13,0.64,0,-118,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1351,38.21,2.42,12,0.07,335.00,5287.00,16480,20230419,-22.33,9520,20230104,34.45,16480,-22.33,20230419,9520,34.45,20230104,16480,-22.33,20230419,9520,34.45,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,120820,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12810,10,2,0.08,82781930,6474,47.21,12800,12900,12710,16640,8960,12800,12786.83,0.64,0,-387,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1352,38.24,2.42,12,0.06,335.00,5287.00,16480,20230419,-22.27,9520,20230104,34.56,16480,-22.27,20230419,9520,34.56,20230104,16480,-22.27,20230419,9520,34.56,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,110819,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12770,-30,5,-0.23,59712040,4665,34.02,12800,12900,12730,16640,8960,12800,12800.01,0.64,0,-481,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1348,38.12,2.42,12,0.04,335.00,5287.00,16480,20230419,-22.51,9520,20230104,34.14,16480,-22.51,20230419,9520,34.14,20230104,16480,-22.51,20230419,9520,34.14,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,100814,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12800,0,3,0.00,41156150,3213,23.43,12800,12900,12740,16640,8960,12800,12809.26,0.64,0,-360,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1351,38.21,2.42,12,0.03,335.00,5287.00,16480,20230419,-22.33,9520,20230104,34.45,16480,-22.33,20230419,9520,34.45,20230104,16480,-22.33,20230419,9520,34.45,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N
20230901,090802,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,12900,100,2,0.78,1331300,104,0.76,12800,12900,12800,16640,8960,12800,12800.96,0.64,0,-85,13080,12940,12860,12720,12640,12900,12680,11,3840,100,8700,10,1,10556344,1362,38.51,2.44,12,0.00,335.00,5287.00,16480,20230419,-21.72,9520,20230104,35.50,16480,-21.72,20230419,9520,35.50,20230104,16480,-21.72,20230419,9520,35.50,20230104,2.29,N,333620,100,10 억,,67782,N,N,0,N,00,N