KissMeData/044340/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
20230927,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,20,2,0.22,85950680,9346,60.82,9110,9300,9110,12030,6490,9260,9196.51,1.00,0,-957,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1659,76.07,0.70,12,0.05,122.00,13234.00,14200,20230206,-34.65,8760,20221013,5.94,14200,-34.65,20230206,9110,1.87,20230927,14200,-34.65,20230206,8760,5.94,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,-10,5,-0.11,83808280,9115,59.32,9110,9270,9110,12030,6490,9260,9194.55,1.00,0,-961,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1653,75.82,0.70,12,0.05,122.00,13234.00,14200,20230206,-34.86,8760,20221013,5.59,14200,-34.86,20230206,9110,1.54,20230927,14200,-34.86,20230206,8760,5.59,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,-30,5,-0.32,75109600,8171,53.17,9110,9230,9110,12030,6490,9260,9192.22,1.00,0,-1216,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1650,75.66,0.70,12,0.05,122.00,13234.00,14200,20230206,-35.00,8760,20221013,5.37,14200,-35.00,20230206,9110,1.32,20230927,14200,-35.00,20230206,8760,5.37,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,130457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,-60,5,-0.65,64501870,7018,45.67,9110,9230,9110,12030,6490,9260,9190.92,1.00,0,-1209,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1644,75.41,0.70,12,0.04,122.00,13234.00,14200,20230206,-35.21,8760,20221013,5.02,14200,-35.21,20230206,9110,0.99,20230927,14200,-35.21,20230206,8760,5.02,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9190,-70,5,-0.76,42641220,4642,30.21,9110,9230,9110,12030,6490,9260,9185.96,1.00,0,-1202,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1643,75.33,0.69,12,0.03,122.00,13234.00,14200,20230206,-35.28,8760,20221013,4.91,14200,-35.28,20230206,9110,0.88,20230927,14200,-35.28,20230206,8760,4.91,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,110500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,-60,5,-0.65,23780090,2588,16.84,9110,9230,9110,12030,6490,9260,9188.60,1.00,0,-868,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1644,75.41,0.70,12,0.01,122.00,13234.00,14200,20230206,-35.21,8760,20221013,5.02,14200,-35.21,20230206,9110,0.99,20230927,14200,-35.21,20230206,8760,5.02,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9190,-70,5,-0.76,8615680,941,6.12,9110,9220,9110,12030,6490,9260,9155.88,1.00,0,-33,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1643,75.33,0.69,12,0.01,122.00,13234.00,14200,20230206,-35.28,8760,20221013,4.91,14200,-35.28,20230206,9110,0.88,20230927,14200,-35.28,20230206,8760,4.91,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230927,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,-60,5,-0.65,4223400,463,3.01,9110,9200,9110,12030,6490,9260,9121.81,1.00,0,5,9526,9392,9276,9142,9026,9335,9085,89,2770,500,6480,10,1,17873425,1644,75.41,0.70,12,0.00,122.00,13234.00,14200,20230206,-35.21,8760,20221013,5.02,14200,-35.21,20230206,9110,0.99,20230927,14200,-35.21,20230206,8760,5.02,20221013,0.99,N,044340,500,89 억,,178297,N,N,0,N,00,N
20230926,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,-130,5,-1.38,141058050,15266,138.30,9300,9410,9160,12200,6580,9390,9240.01,1.01,0,-1694,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1655,75.90,0.70,12,0.09,122.00,13234.00,14200,20230206,-34.79,8760,20221013,5.71,14200,-34.79,20230206,9110,1.65,20230726,14200,-34.79,20230206,8760,5.71,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-210,5,-2.24,133333980,14426,130.69,9300,9410,9160,12200,6580,9390,9242.62,1.01,0,-1693,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1641,75.25,0.69,12,0.08,122.00,13234.00,14200,20230206,-35.35,8760,20221013,4.79,14200,-35.35,20230206,9110,0.77,20230726,14200,-35.35,20230206,8760,4.79,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9210,-180,5,-1.92,112466130,12154,110.11,9300,9410,9190,12200,6580,9390,9253.43,1.01,0,-698,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1646,75.49,0.70,12,0.07,122.00,13234.00,14200,20230206,-35.14,8760,20221013,5.14,14200,-35.14,20230206,9110,1.10,20230726,14200,-35.14,20230206,8760,5.14,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,-130,5,-1.38,99817570,10780,97.66,9300,9410,9200,12200,6580,9390,9259.51,1.01,0,-698,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1655,75.90,0.70,12,0.06,122.00,13234.00,14200,20230206,-34.79,8760,20221013,5.71,14200,-34.79,20230206,9110,1.65,20230726,14200,-34.79,20230206,8760,5.71,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,120457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,-130,5,-1.38,90100040,9728,88.13,9300,9410,9200,12200,6580,9390,9261.93,1.01,0,-573,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1655,75.90,0.70,12,0.05,122.00,13234.00,14200,20230206,-34.79,8760,20221013,5.71,14200,-34.79,20230206,9110,1.65,20230726,14200,-34.79,20230206,8760,5.71,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,110456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9310,-80,5,-0.85,49751070,5356,48.52,9300,9410,9230,12200,6580,9390,9288.85,1.01,0,-285,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1664,76.31,0.70,12,0.03,122.00,13234.00,14200,20230206,-34.44,8760,20221013,6.28,14200,-34.44,20230206,9110,2.20,20230726,14200,-34.44,20230206,8760,6.28,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,100454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9350,-40,5,-0.43,28653710,3076,27.87,9300,9410,9290,12200,6580,9390,9315.25,1.01,0,-193,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1671,76.64,0.71,12,0.02,122.00,13234.00,14200,20230206,-34.15,8760,20221013,6.74,14200,-34.15,20230206,9110,2.63,20230726,14200,-34.15,20230206,8760,6.74,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230926,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,20,2,0.21,13344890,1432,12.97,9300,9410,9300,12200,6580,9390,9319.06,1.01,0,-41,9556,9472,9386,9302,9216,9515,9345,89,2810,500,6570,10,1,17873425,1682,77.13,0.71,12,0.01,122.00,13234.00,14200,20230206,-33.73,8760,20221013,7.42,14200,-33.73,20230206,9110,3.29,20230726,14200,-33.73,20230206,8760,7.42,20221013,0.99,N,044340,500,89 억,,179991,N,N,0,N,00,N
20230925,160455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9390,-50,5,-0.53,103815500,11031,118.43,9300,9470,9300,12270,6610,9440,9411.23,1.01,0,-1303,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1678,76.97,0.71,12,0.06,122.00,13234.00,14200,20230206,-33.87,8760,20221013,7.19,14200,-33.87,20230206,9110,3.07,20230726,14200,-33.87,20230206,8760,7.19,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,0,3,0.00,99003730,10519,112.94,9300,9470,9300,12270,6610,9440,9411.88,1.01,0,-1232,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1687,77.38,0.71,12,0.06,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9430,-10,5,-0.11,77935510,8277,88.87,9300,9470,9300,12270,6610,9440,9415.90,1.01,0,-1275,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1685,77.30,0.71,12,0.05,122.00,13234.00,14200,20230206,-33.59,8760,20221013,7.65,14200,-33.59,20230206,9110,3.51,20230726,14200,-33.59,20230206,8760,7.65,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,130452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9470,30,2,0.32,74247270,7885,84.66,9300,9470,9300,12270,6610,9440,9416.25,1.01,0,-1215,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1693,77.62,0.72,12,0.04,122.00,13234.00,14200,20230206,-33.31,8760,20221013,8.11,14200,-33.31,20230206,9110,3.95,20230726,14200,-33.31,20230206,8760,8.11,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,120457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,0,3,0.00,56938540,6050,64.96,9300,9460,9300,12270,6610,9440,9411.30,1.01,0,-1070,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1687,77.38,0.71,12,0.03,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9400,-40,5,-0.42,40758930,4329,46.48,9300,9460,9300,12270,6610,9440,9415.29,1.01,0,-637,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1680,77.05,0.71,12,0.02,122.00,13234.00,14200,20230206,-33.80,8760,20221013,7.31,14200,-33.80,20230206,9110,3.18,20230726,14200,-33.80,20230206,8760,7.31,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,0,3,0.00,28276330,3007,32.28,9300,9460,9300,12270,6610,9440,9403.43,1.01,0,129,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1687,77.38,0.71,12,0.02,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230925,090454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,-30,5,-0.32,14045900,1495,16.05,9300,9440,9300,12270,6610,9440,9395.07,1.01,0,-104,9640,9540,9440,9340,9240,9590,9390,89,2830,500,6600,10,1,17873425,1682,77.13,0.71,12,0.01,122.00,13234.00,14200,20230206,-33.73,8760,20221013,7.42,14200,-33.73,20230206,9110,3.29,20230726,14200,-33.73,20230206,8760,7.42,20221013,0.99,N,044340,500,89 억,,181300,N,N,1,N,00,N
20230922,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,-20,5,-0.21,87538190,9282,66.53,9390,9540,9340,12290,6630,9460,9430.96,1.03,0,-2283,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1687,77.38,0.71,12,0.05,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,1.00,N,044340,500,89 억,,183584,N,N,1,N,00,N
20230922,150505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,-20,5,-0.21,83745180,8878,63.63,9390,9540,9340,12290,6630,9460,9432.89,1.03,0,-2626,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1687,77.38,0.71,12,0.05,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,-20,5,-0.21,75171400,7963,57.07,9390,9540,9340,12290,6630,9460,9440.09,1.03,0,-2630,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1687,77.38,0.71,12,0.04,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,130439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,-20,5,-0.21,66017680,6990,50.10,9390,9540,9340,12290,6630,9460,9444.59,1.03,0,-2497,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1687,77.38,0.71,12,0.04,122.00,13234.00,14200,20230206,-33.52,8760,20221013,7.76,14200,-33.52,20230206,9110,3.62,20230726,14200,-33.52,20230206,8760,7.76,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,120435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,0,3,0.00,49487140,5236,37.53,9390,9540,9340,12290,6630,9460,9451.33,1.03,0,-2497,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1691,77.54,0.71,12,0.03,122.00,13234.00,14200,20230206,-33.38,8760,20221013,7.99,14200,-33.38,20230206,9110,3.84,20230726,14200,-33.38,20230206,8760,7.99,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,-10,5,-0.11,41011610,4340,31.11,9390,9540,9340,12290,6630,9460,9449.68,1.03,0,-2497,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1689,77.46,0.71,12,0.02,122.00,13234.00,14200,20230206,-33.45,8760,20221013,7.88,14200,-33.45,20230206,9110,3.73,20230726,14200,-33.45,20230206,8760,7.88,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9470,10,2,0.11,40661490,4303,30.84,9390,9540,9340,12290,6630,9460,9449.57,1.03,0,-2497,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1693,77.62,0.72,12,0.02,122.00,13234.00,14200,20230206,-33.31,8760,20221013,8.11,14200,-33.31,20230206,9110,3.95,20230726,14200,-33.31,20230206,8760,8.11,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230922,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9380,-80,5,-0.85,7846220,836,5.99,9390,9390,9360,12290,6630,9460,9385.43,1.03,0,-186,9800,9630,9520,9350,9240,9575,9295,89,2830,500,6620,10,1,17873425,1677,76.89,0.71,12,0.00,122.00,13234.00,14200,20230206,-33.94,8760,20221013,7.08,14200,-33.94,20230206,9110,2.96,20230726,14200,-33.94,20230206,8760,7.08,20221013,1.00,N,044340,500,89 억,,183584,N,N,0,N,00,N
20230921,160437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,-180,5,-1.87,132005180,13844,281.50,9540,9690,9410,12530,6750,9640,9535.27,1.03,0,-192,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1691,77.54,0.71,12,0.08,122.00,13234.00,14200,20230206,-33.38,8760,20221013,7.99,14200,-33.38,20230206,9110,3.84,20230726,14200,-33.38,20230206,8760,7.99,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-160,5,-1.66,127610320,13380,272.06,9540,9690,9410,12530,6750,9640,9537.39,1.03,0,-222,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1694,77.70,0.72,12,0.07,122.00,13234.00,14200,20230206,-33.24,8760,20221013,8.22,14200,-33.24,20230206,9110,4.06,20230726,14200,-33.24,20230206,8760,8.22,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-140,5,-1.45,112545080,11795,239.83,9540,9690,9410,12530,6750,9640,9541.76,1.03,0,82,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1698,77.87,0.72,12,0.07,122.00,13234.00,14200,20230206,-33.10,8760,20221013,8.45,14200,-33.10,20230206,9110,4.28,20230726,14200,-33.10,20230206,8760,8.45,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,130429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9430,-210,5,-2.18,100780460,10557,214.66,9540,9690,9410,12530,6750,9640,9546.32,1.03,0,181,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1685,77.30,0.71,12,0.06,122.00,13234.00,14200,20230206,-33.59,8760,20221013,7.65,14200,-33.59,20230206,9110,3.51,20230726,14200,-33.59,20230206,8760,7.65,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,120426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-60,5,-0.62,61877410,6446,131.07,9540,9690,9530,12530,6750,9640,9599.35,1.03,0,449,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1712,78.52,0.72,12,0.04,122.00,13234.00,14200,20230206,-32.54,8760,20221013,9.36,14200,-32.54,20230206,9110,5.16,20230726,14200,-32.54,20230206,8760,9.36,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,110437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,-10,5,-0.10,47346490,4926,100.16,9540,9690,9540,12530,6750,9640,9611.55,1.03,0,403,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1721,78.93,0.73,12,0.03,122.00,13234.00,14200,20230206,-32.18,8760,20221013,9.93,14200,-32.18,20230206,9110,5.71,20230726,14200,-32.18,20230206,8760,9.93,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,100430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,0,3,0.00,36557420,3803,77.33,9540,9690,9540,12530,6750,9640,9612.78,1.03,0,196,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1723,79.02,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230921,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,50,2,0.52,12352130,1283,26.09,9540,9690,9540,12530,6750,9640,9627.54,1.03,0,-732,9773,9706,9633,9566,9493,9670,9530,89,2890,500,6740,10,1,17873425,1732,79.43,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.00,N,044340,500,89 억,,183777,N,N,0,N,00,N
20230920,160434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-30,5,-0.31,46496490,4832,42.81,9690,9700,9560,12570,6770,9670,9622.61,1.04,0,-1958,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1723,79.02,0.73,12,0.03,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-30,5,-0.31,41494220,4312,38.20,9690,9700,9560,12570,6770,9670,9622.96,1.04,0,-1851,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1723,79.02,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-30,5,-0.31,39036720,4057,35.94,9690,9700,9560,12570,6770,9670,9622.07,1.04,0,-1722,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1723,79.02,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,130427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-20,5,-0.21,33889650,3522,31.20,9690,9700,9560,12570,6770,9670,9622.27,1.04,0,-1302,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1725,79.10,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,120425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-30,5,-0.31,29532160,3069,27.19,9690,9700,9560,12570,6770,9670,9622.73,1.04,0,-1075,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1723,79.02,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-20,5,-0.21,19258730,1999,17.71,9690,9700,9580,12570,6770,9670,9634.18,1.04,0,-695,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1725,79.10,0.73,12,0.01,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-10,5,-0.10,8569040,888,7.87,9690,9700,9610,12570,6770,9670,9649.82,1.04,0,-284,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1727,79.18,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230920,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,30,2,0.31,1713940,177,1.57,9690,9700,9650,12570,6770,9670,9683.28,1.04,0,-18,9810,9740,9650,9580,9490,9695,9535,89,2900,500,6760,10,1,17873425,1734,79.51,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.00,N,044340,500,89 억,,185736,N,N,0,N,00,N
20230919,160424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-10,5,-0.10,108130950,11230,178.62,9700,9720,9560,12580,6780,9680,9628.76,1.05,0,-2337,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1728,79.26,0.73,12,0.06,122.00,13234.00,14200,20230206,-31.90,8760,20221013,10.39,14200,-31.90,20230206,9110,6.15,20230726,14200,-31.90,20230206,8760,10.39,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-70,5,-0.72,106574060,11069,176.06,9700,9720,9560,12580,6780,9680,9628.16,1.05,0,-2235,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1718,78.77,0.73,12,0.06,122.00,13234.00,14200,20230206,-32.32,8760,20221013,9.70,14200,-32.32,20230206,9110,5.49,20230726,14200,-32.32,20230206,8760,9.70,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,140423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-10,5,-0.10,99256260,10312,164.02,9700,9720,9560,12580,6780,9680,9625.32,1.05,0,-2055,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1728,79.26,0.73,12,0.06,122.00,13234.00,14200,20230206,-31.90,8760,20221013,10.39,14200,-31.90,20230206,9110,6.15,20230726,14200,-31.90,20230206,8760,10.39,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,10,2,0.10,93679210,9732,154.80,9700,9720,9560,12580,6780,9680,9625.89,1.05,0,-2046,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1732,79.43,0.73,12,0.05,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,120430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,0,3,0.00,92451990,9605,152.78,9700,9720,9560,12580,6780,9680,9625.40,1.05,0,-2012,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1730,79.34,0.73,12,0.05,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,10,2,0.10,71595030,7439,118.32,9700,9720,9560,12580,6780,9680,9624.28,1.05,0,-1748,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1732,79.43,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-90,5,-0.93,48984370,5096,81.06,9700,9720,9560,12580,6780,9680,9612.32,1.05,0,-760,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1714,78.61,0.72,12,0.03,122.00,13234.00,14200,20230206,-32.46,8760,20221013,9.47,14200,-32.46,20230206,9110,5.27,20230726,14200,-32.46,20230206,8760,9.47,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230919,090424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-80,5,-0.83,7426580,772,12.28,9700,9700,9600,12580,6780,9680,9619.92,1.05,0,-2,9786,9732,9676,9622,9566,9735,9625,89,2900,500,6770,10,1,17873425,1716,78.69,0.73,12,0.00,122.00,13234.00,14200,20230206,-32.39,8760,20221013,9.59,14200,-32.39,20230206,9110,5.38,20230726,14200,-32.39,20230206,8760,9.59,20221013,1.00,N,044340,500,89 억,,188073,N,N,0,N,00,N
20230918,160425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9680,0,3,0.00,60514510,6258,42.12,9680,9730,9620,12580,6780,9680,9669.90,1.05,0,481,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1730,79.34,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,150422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9680,0,3,0.00,58079260,6006,40.43,9680,9730,9620,12580,6780,9680,9670.21,1.05,0,457,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1730,79.34,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,140434,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9690,10,2,0.10,49706960,5141,34.60,9680,9730,9620,12580,6780,9680,9668.73,1.05,0,571,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1732,79.43,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,130424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,20,2,0.21,43731260,4524,30.45,9680,9730,9620,12580,6780,9680,9666.50,1.05,0,570,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1734,79.51,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,120425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9690,10,2,0.10,37069530,3836,25.82,9680,9730,9620,12580,6780,9680,9663.59,1.05,0,621,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1732,79.43,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,110425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9720,40,2,0.41,33994050,3519,23.69,9680,9730,9620,12580,6780,9680,9660.14,1.05,0,528,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1737,79.67,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,100420,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,20,2,0.21,29128860,3018,20.31,9680,9700,9620,12580,6780,9680,9651.71,1.05,0,366,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1734,79.51,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230918,090417,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9680,0,3,0.00,300070,31,0.21,9680,9680,9670,12580,6780,9680,9679.68,1.05,0,13,9846,9762,9656,9572,9466,9805,9615,89,2900,500,6770,10,1,17873425,1730,79.34,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.02,N,044340,500,89 억,,187593,N,N,0,N,00,N
20230915,160422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9680,30,2,0.31,143157900,14827,117.77,9640,9740,9550,12540,6760,9650,9655.22,1.01,0,6677,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1730,79.34,0.73,12,0.08,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,150424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9660,10,2,0.10,142702940,14780,117.39,9640,9740,9550,12540,6760,9650,9655.14,1.01,0,6638,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1727,79.18,0.73,12,0.08,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,140421,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9690,40,2,0.41,128216180,13279,105.47,9640,9740,9550,12540,6760,9650,9655.56,1.01,0,6279,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1732,79.43,0.73,12,0.07,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,130420,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9730,80,2,0.83,106612080,11052,87.78,9640,9740,9550,12540,6760,9650,9646.41,1.01,0,5574,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1739,79.75,0.74,12,0.06,122.00,13234.00,14200,20230206,-31.48,8760,20221013,11.07,14200,-31.48,20230206,9110,6.81,20230726,14200,-31.48,20230206,8760,11.07,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,120425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9660,10,2,0.10,68639140,7131,56.64,9640,9660,9550,12540,6760,9650,9625.46,1.01,0,2365,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1727,79.18,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,110425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,0,3,0.00,55032100,5720,45.43,9640,9660,9550,12540,6760,9650,9621.00,1.01,0,1656,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1725,79.10,0.73,12,0.03,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,100426,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9640,-10,5,-0.10,40141720,4176,33.17,9640,9660,9550,12540,6760,9650,9612.48,1.01,0,839,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1723,79.02,0.73,12,0.02,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230915,090418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,0,3,0.00,800200,83,0.66,9640,9650,9640,12540,6760,9650,9640.96,1.01,0,49,10050,9850,9550,9350,9050,9700,9200,89,2890,500,6750,10,1,17873425,1725,79.10,0.73,12,0.00,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,180908,N,N,0,N,00,N
20230914,160423,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,-50,5,-0.52,120543850,12583,116.58,9700,9750,9250,12610,6790,9700,9579.29,1.00,0,2158,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1725,79.10,0.73,12,0.07,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,150415,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9640,-60,5,-0.62,110780610,11567,107.17,9700,9750,9250,12610,6790,9700,9577.30,1.00,0,2076,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1723,79.02,0.73,12,0.06,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,140414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9640,-60,5,-0.62,102819910,10740,99.51,9700,9750,9250,12610,6790,9700,9573.55,1.00,0,1944,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1723,79.02,0.73,12,0.06,122.00,13234.00,14200,20230206,-32.11,8760,20221013,10.05,14200,-32.11,20230206,9110,5.82,20230726,14200,-32.11,20230206,8760,10.05,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,130412,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9660,-40,5,-0.41,99589180,10405,96.41,9700,9750,9250,12610,6790,9700,9571.28,1.00,0,1811,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1727,79.18,0.73,12,0.06,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,120422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,-50,5,-0.52,86931260,9090,84.22,9700,9750,9250,12610,6790,9700,9563.39,1.00,0,1718,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1725,79.10,0.73,12,0.05,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,110416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9590,-110,5,-1.13,61047940,6399,59.29,9700,9750,9250,12610,6790,9700,9540.23,1.00,0,799,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1714,78.61,0.72,12,0.04,122.00,13234.00,14200,20230206,-32.46,8760,20221013,9.47,14200,-32.46,20230206,9110,5.27,20230726,14200,-32.46,20230206,8760,9.47,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,100411,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,-50,5,-0.52,20096940,2088,19.35,9700,9750,9580,12610,6790,9700,9624.97,1.00,0,192,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1725,79.10,0.73,12,0.01,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230914,090418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9720,20,2,0.21,494800,51,0.47,9700,9720,9700,12610,6790,9700,9701.96,1.00,0,-2,9800,9750,9700,9650,9600,9775,9675,89,2910,500,6790,10,1,17873425,1737,79.67,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.02,N,044340,500,89 억,,178756,N,N,0,N,00,N
20230913,160421,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,-20,5,-0.21,104479890,10779,72.80,9650,9750,9650,12630,6810,9720,9692.91,1.00,0,503,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1734,79.51,0.73,12,0.06,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,150415,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,-20,5,-0.21,100300230,10348,69.89,9650,9750,9650,12630,6810,9720,9692.72,1.00,0,447,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1734,79.51,0.73,12,0.06,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,140418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9740,20,2,0.21,96662040,9973,67.35,9650,9750,9650,12630,6810,9720,9692.37,1.00,0,397,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1741,79.84,0.74,12,0.06,122.00,13234.00,14200,20230206,-31.41,8760,20221013,11.19,14200,-31.41,20230206,9110,6.92,20230726,14200,-31.41,20230206,8760,11.19,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,130409,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9720,0,3,0.00,82911880,8559,57.80,9650,9750,9650,12630,6810,9720,9687.10,1.00,0,551,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1737,79.67,0.73,12,0.05,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,120420,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,-20,5,-0.21,63983380,6609,44.63,9650,9750,9650,12630,6810,9720,9681.25,1.00,0,865,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1734,79.51,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,110416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9710,-10,5,-0.10,35235460,3646,24.62,9650,9750,9650,12630,6810,9720,9664.14,1.00,0,541,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1736,79.59,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.62,8760,20221013,10.84,14200,-31.62,20230206,9110,6.59,20230726,14200,-31.62,20230206,8760,10.84,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,100411,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,-20,5,-0.21,28171960,2917,19.70,9650,9750,9650,12630,6810,9720,9657.85,1.00,0,591,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1734,79.51,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230913,090408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9740,20,2,0.21,5153690,534,3.61,9650,9740,9650,12630,6810,9720,9651.10,1.00,0,55,9853,9786,9693,9626,9533,9820,9660,89,2910,500,6800,10,1,17873425,1741,79.84,0.74,12,0.00,122.00,13234.00,14200,20230206,-31.41,8760,20221013,11.19,14200,-31.41,20230206,9110,6.92,20230726,14200,-31.41,20230206,8760,11.19,20221013,1.02,N,044340,500,89 억,,178254,N,N,0,N,00,N
20230912,160406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,30,2,0.31,142654730,14705,176.13,9610,9760,9600,12590,6790,9690,9701.10,0.96,0,7545,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1737,79.67,0.73,12,0.08,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,10,2,0.10,139266220,14356,171.95,9610,9760,9600,12590,6790,9690,9700.91,0.96,0,7712,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1734,79.51,0.73,12,0.08,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,140413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,40,2,0.41,135936260,14013,167.84,9610,9760,9600,12590,6790,9690,9700.73,0.96,0,7820,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1739,79.75,0.74,12,0.08,122.00,13234.00,14200,20230206,-31.48,8760,20221013,11.07,14200,-31.48,20230206,9110,6.81,20230726,14200,-31.48,20230206,8760,11.07,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,130410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,20,2,0.21,129095070,13309,159.41,9610,9760,9600,12590,6790,9690,9699.83,0.96,0,7453,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1736,79.59,0.73,12,0.07,122.00,13234.00,14200,20230206,-31.62,8760,20221013,10.84,14200,-31.62,20230206,9110,6.59,20230726,14200,-31.62,20230206,8760,10.84,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,120405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,70,2,0.72,113584300,11719,140.36,9610,9760,9600,12590,6790,9690,9692.32,0.96,0,7465,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1744,80.00,0.74,12,0.07,122.00,13234.00,14200,20230206,-31.27,8760,20221013,11.42,14200,-31.27,20230206,9110,7.14,20230726,14200,-31.27,20230206,8760,11.42,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,70,2,0.72,107467610,11090,132.83,9610,9760,9600,12590,6790,9690,9690.50,0.96,0,7172,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1744,80.00,0.74,12,0.06,122.00,13234.00,14200,20230206,-31.27,8760,20221013,11.42,14200,-31.27,20230206,9110,7.14,20230726,14200,-31.27,20230206,8760,11.42,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,100408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,50,2,0.52,59853440,6181,74.03,9610,9750,9600,12590,6790,9690,9683.46,0.96,0,5310,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1741,79.84,0.74,12,0.03,122.00,13234.00,14200,20230206,-31.41,8760,20221013,11.19,14200,-31.41,20230206,9110,6.92,20230726,14200,-31.41,20230206,8760,11.19,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230912,090413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,0,3,0.00,2758090,287,3.44,9610,9690,9600,12590,6790,9690,9610.07,0.96,0,67,9736,9712,9666,9642,9596,9725,9655,89,2900,500,6780,10,1,17873425,1732,79.43,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,170709,N,N,0,N,00,N
20230911,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,30,2,0.31,80522160,8348,134.95,9660,9690,9620,12550,6770,9660,9645.68,0.94,0,2259,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1732,79.43,0.73,12,0.05,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,150411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-10,5,-0.10,77658460,8052,130.16,9660,9690,9620,12550,6770,9660,9644.62,0.94,0,2137,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1725,79.10,0.73,12,0.05,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,20,2,0.21,70193790,7278,117.65,9660,9680,9620,12550,6770,9660,9644.65,0.94,0,2170,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1730,79.34,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.83,8760,20221013,10.50,14200,-31.83,20230206,9110,6.26,20230726,14200,-31.83,20230206,8760,10.50,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,130402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,0,3,0.00,47020240,4878,78.86,9660,9670,9620,12550,6770,9660,9639.25,0.94,0,423,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1727,79.18,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,120408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,10,2,0.10,44981060,4667,75.44,9660,9670,9620,12550,6770,9660,9638.11,0.94,0,414,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1728,79.26,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.90,8760,20221013,10.39,14200,-31.90,20230206,9110,6.15,20230726,14200,-31.90,20230206,8760,10.39,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,0,3,0.00,39710410,4121,66.62,9660,9670,9620,12550,6770,9660,9636.11,0.94,0,317,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1727,79.18,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,100402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,10,2,0.10,12746450,1321,21.35,9660,9670,9620,12550,6770,9660,9649.09,0.94,0,214,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1728,79.26,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.90,8760,20221013,10.39,14200,-31.90,20230206,9110,6.15,20230726,14200,-31.90,20230206,8760,10.39,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230911,090402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9620,-40,5,-0.41,337420,35,0.57,9660,9660,9620,12550,6770,9660,9640.57,0.94,0,3,9813,9736,9643,9566,9473,9775,9605,89,2890,500,6760,10,1,17873425,1719,78.85,0.73,12,0.00,122.00,13234.00,14200,20230206,-32.25,8760,20221013,9.82,14200,-32.25,20230206,9110,5.60,20230726,14200,-32.25,20230206,8760,9.82,20221013,1.02,N,044340,500,89 억,,168451,N,N,0,N,00,N
20230908,160407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,50,2,0.52,59325460,6175,30.52,9600,9720,9550,12490,6730,9610,9607.36,0.95,0,-963,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1727,79.18,0.73,12,0.03,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,150408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,-40,5,-0.42,51248560,5335,26.37,9600,9720,9550,12490,6730,9610,9606.10,0.95,0,-977,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1710,78.44,0.72,12,0.03,122.00,13234.00,14200,20230206,-32.61,8760,20221013,9.25,14200,-32.61,20230206,9110,5.05,20230726,14200,-32.61,20230206,8760,9.25,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,140408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-20,5,-0.21,42097000,4379,21.64,9600,9720,9570,12490,6730,9610,9613.38,0.95,0,-980,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1714,78.61,0.72,12,0.02,122.00,13234.00,14200,20230206,-32.46,8760,20221013,9.47,14200,-32.46,20230206,9110,5.27,20230726,14200,-32.46,20230206,8760,9.47,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,130408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-20,5,-0.21,28648890,2977,14.71,9600,9720,9580,12490,6730,9610,9623.41,0.95,0,-668,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1714,78.61,0.72,12,0.02,122.00,13234.00,14200,20230206,-32.46,8760,20221013,9.47,14200,-32.46,20230206,9110,5.27,20230726,14200,-32.46,20230206,8760,9.47,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,50,2,0.52,23714440,2465,12.18,9600,9720,9580,12490,6730,9610,9620.46,0.95,0,-395,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1727,79.18,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,50,2,0.52,13915900,1445,7.14,9600,9720,9600,12490,6730,9610,9630.38,0.95,0,-222,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1727,79.18,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.97,8760,20221013,10.27,14200,-31.97,20230206,9110,6.04,20230726,14200,-31.97,20230206,8760,10.27,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,100407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,80,2,0.83,11618960,1207,5.97,9600,9720,9600,12490,6730,9610,9626.31,0.95,0,-216,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1732,79.43,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230908,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,20,2,0.21,2284870,238,1.18,9600,9630,9600,12490,6730,9610,9600.29,0.95,0,-30,9890,9750,9680,9540,9470,9715,9505,89,2880,500,6720,10,1,17873425,1721,78.93,0.73,12,0.00,122.00,13234.00,14200,20230206,-32.18,8760,20221013,9.93,14200,-32.18,20230206,9110,5.71,20230726,14200,-32.18,20230206,8760,9.93,20221013,1.02,N,044340,500,89 억,,169412,N,N,0,N,00,N
20230907,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-240,5,-2.44,195637250,20233,204.62,9820,9820,9610,12800,6900,9850,9669.22,0.99,0,-6137,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1718,78.77,0.73,12,0.11,122.00,13234.00,14200,20230206,-32.32,8760,20221013,9.70,14200,-32.32,20230206,9110,5.49,20230726,14200,-32.32,20230206,8760,9.70,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,150406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-200,5,-2.03,179805650,18587,187.98,9820,9820,9620,12800,6900,9850,9673.73,0.99,0,-5368,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1725,79.10,0.73,12,0.10,122.00,13234.00,14200,20230206,-32.04,8760,20221013,10.16,14200,-32.04,20230206,9110,5.93,20230726,14200,-32.04,20230206,8760,10.16,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-180,5,-1.83,154141150,15924,161.04,9820,9820,9630,12800,6900,9850,9679.80,0.99,0,-4041,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1728,79.26,0.73,12,0.09,122.00,13234.00,14200,20230206,-31.90,8760,20221013,10.39,14200,-31.90,20230206,9110,6.15,20230726,14200,-31.90,20230206,8760,10.39,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,130406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-160,5,-1.62,124693270,12873,130.19,9820,9820,9630,12800,6900,9850,9686.42,0.99,0,-2458,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1732,79.43,0.73,12,0.07,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,120411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-150,5,-1.52,84540610,8720,88.19,9820,9820,9630,12800,6900,9850,9695.02,0.99,0,-2792,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1734,79.51,0.73,12,0.05,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-160,5,-1.62,61138060,6301,63.72,9820,9820,9650,12800,6900,9850,9702.91,0.99,0,-2463,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1732,79.43,0.73,12,0.04,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,100406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-160,5,-1.62,34737870,3573,36.13,9820,9820,9660,12800,6900,9850,9722.33,0.99,0,-1500,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1732,79.43,0.73,12,0.02,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230907,090410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9770,-80,5,-0.81,1047860,107,1.08,9820,9820,9770,12800,6900,9850,9793.08,0.99,0,-91,10083,9966,9863,9746,9643,9915,9695,89,2950,500,6890,10,1,17873425,1746,80.08,0.74,12,0.00,122.00,13234.00,14200,20230206,-31.20,8760,20221013,11.53,14200,-31.20,20230206,9110,7.24,20230726,14200,-31.20,20230206,8760,11.53,20221013,1.03,N,044340,500,89 억,,176154,N,N,0,N,00,N
20230906,160406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,-90,5,-0.91,97360500,9877,165.72,9980,9980,9760,12920,6960,9940,9857.29,1.00,0,-3268,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1761,80.74,0.74,12,0.06,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,150405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,-130,5,-1.31,93042470,9438,158.36,9980,9980,9760,12920,6960,9940,9858.28,1.00,0,-3256,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1753,80.41,0.74,12,0.05,122.00,13234.00,14200,20230206,-30.92,8760,20221013,11.99,14200,-30.92,20230206,9110,7.68,20230726,14200,-30.92,20230206,8760,11.99,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,140407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,-120,5,-1.21,79121960,8020,134.56,9980,9980,9760,12920,6960,9940,9865.58,1.00,0,-2308,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1755,80.49,0.74,12,0.04,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,130404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,-120,5,-1.21,70283090,7120,119.46,9980,9980,9760,12920,6960,9940,9871.22,1.00,0,-2112,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1755,80.49,0.74,12,0.04,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,120408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9830,-110,5,-1.11,62580800,6335,106.29,9980,9980,9760,12920,6960,9940,9878.58,1.00,0,-2327,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1757,80.57,0.74,12,0.04,122.00,13234.00,14200,20230206,-30.77,8760,20221013,12.21,14200,-30.77,20230206,9110,7.90,20230726,14200,-30.77,20230206,8760,12.21,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,110409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9890,-50,5,-0.50,45945080,4649,78.00,9980,9980,9760,12920,6960,9940,9882.79,1.00,0,-2177,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1768,81.07,0.75,12,0.03,122.00,13234.00,14200,20230206,-30.35,8760,20221013,12.90,14200,-30.35,20230206,9110,8.56,20230726,14200,-30.35,20230206,8760,12.90,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,100358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9890,-50,5,-0.50,32620090,3300,55.37,9980,9980,9760,12920,6960,9940,9884.88,1.00,0,-1581,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1768,81.07,0.75,12,0.02,122.00,13234.00,14200,20230206,-30.35,8760,20221013,12.90,14200,-30.35,20230206,9110,8.56,20230726,14200,-30.35,20230206,8760,12.90,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230906,090401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,-180,5,-1.81,4171980,423,7.10,9980,9980,9760,12920,6960,9940,9862.84,1.00,0,-201,10060,10000,9900,9840,9740,10030,9870,89,2980,500,6950,10,1,17873425,1744,80.00,0.74,12,0.00,122.00,13234.00,14200,20230206,-31.27,8760,20221013,11.42,14200,-31.27,20230206,9110,7.14,20230726,14200,-31.27,20230206,8760,11.42,20221013,1.02,N,044340,500,89 억,,179435,N,N,10,N,00,N
20230905,160400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9940,70,2,0.71,58798980,5959,26.80,9870,9960,9800,12830,6910,9870,9867.26,1.01,0,-496,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1777,81.48,0.75,12,0.03,122.00,13234.00,14200,20230206,-30.00,8760,20221013,13.47,14200,-30.00,20230206,9110,9.11,20230726,14200,-30.00,20230206,8760,13.47,20221013,1.02,N,044340,500,89 억,,180420,N,N,10,N,00,N
20230905,150411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9870,0,3,0.00,47437860,4814,21.65,9870,9960,9800,12830,6910,9870,9854.15,1.01,0,-381,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1764,80.90,0.75,12,0.03,122.00,13234.00,14200,20230206,-30.49,8760,20221013,12.67,14200,-30.49,20230206,9110,8.34,20230726,14200,-30.49,20230206,8760,12.67,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,140407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,-20,5,-0.20,41142980,4175,18.77,9870,9960,9800,12830,6910,9870,9854.61,1.01,0,-435,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1761,80.74,0.74,12,0.02,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,130352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9840,-30,5,-0.30,34850740,3535,15.90,9870,9960,9800,12830,6910,9870,9858.77,1.01,0,-737,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1759,80.66,0.74,12,0.02,122.00,13234.00,14200,20230206,-30.70,8760,20221013,12.33,14200,-30.70,20230206,9110,8.01,20230726,14200,-30.70,20230206,8760,12.33,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,120400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9880,10,2,0.10,29068050,2947,13.25,9870,9960,9800,12830,6910,9870,9863.61,1.01,0,-491,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1766,80.98,0.75,12,0.02,122.00,13234.00,14200,20230206,-30.42,8760,20221013,12.79,14200,-30.42,20230206,9110,8.45,20230726,14200,-30.42,20230206,8760,12.79,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,110403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,-20,5,-0.20,26102750,2646,11.90,9870,9960,9800,12830,6910,9870,9864.98,1.01,0,-405,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1761,80.74,0.74,12,0.01,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,100358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,-50,5,-0.51,18087010,1832,8.24,9870,9960,9800,12830,6910,9870,9872.82,1.01,0,-264,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1755,80.49,0.74,12,0.01,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230905,090354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,30,2,0.30,1088270,110,0.49,9870,9900,9870,12830,6910,9870,9893.36,1.01,0,28,9983,9926,9823,9766,9663,9955,9795,89,2960,500,6900,10,1,17873425,1769,81.15,0.75,12,0.00,122.00,13234.00,14200,20230206,-30.28,8760,20221013,13.01,14200,-30.28,20230206,9110,8.67,20230726,14200,-30.28,20230206,8760,13.01,20221013,1.02,N,044340,500,89 억,,180420,N,N,0,N,00,N
20230904,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9870,40,2,0.41,217895270,22198,183.24,9720,9880,9720,12770,6890,9830,9815.99,1.03,0,-2818,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1764,80.90,0.75,12,0.12,122.00,13234.00,14200,20230206,-30.49,8760,20221013,12.67,14200,-30.49,20230206,9110,8.34,20230726,14200,-30.49,20230206,8760,12.67,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,150350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,20,2,0.20,210507700,21448,177.05,9720,9880,9720,12770,6890,9830,9814.79,1.03,0,-2738,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1761,80.74,0.74,12,0.12,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,140347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,20,2,0.20,190649260,19431,160.40,9720,9880,9720,12770,6890,9830,9811.60,1.03,0,-3253,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1761,80.74,0.74,12,0.11,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,130355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9800,-30,5,-0.31,169534190,17286,142.69,9720,9880,9720,12770,6890,9830,9807.60,1.03,0,-3660,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1752,80.33,0.74,12,0.10,122.00,13234.00,14200,20230206,-30.99,8760,20221013,11.87,14200,-30.99,20230206,9110,7.57,20230726,14200,-30.99,20230206,8760,11.87,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,120348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,-10,5,-0.10,117974190,12021,99.23,9720,9880,9720,12770,6890,9830,9814.01,1.03,0,-4668,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1755,80.49,0.74,12,0.07,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,110343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,-10,5,-0.10,114122200,11629,96.00,9720,9880,9720,12770,6890,9830,9813.59,1.03,0,-4613,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1755,80.49,0.74,12,0.07,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,100345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9790,-40,5,-0.41,83871100,8540,70.50,9720,9880,9720,12770,6890,9830,9820.97,1.03,0,-4637,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1750,80.25,0.74,12,0.05,122.00,13234.00,14200,20230206,-31.06,8760,20221013,11.76,14200,-31.06,20230206,9110,7.46,20230726,14200,-31.06,20230206,8760,11.76,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230904,090353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,-110,5,-1.12,3295080,339,2.80,9720,9720,9720,12770,6890,9830,9720.00,1.03,0,59,9983,9906,9783,9706,9583,9945,9745,89,2940,500,6880,10,1,17873425,1737,79.67,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.03,N,044340,500,89 억,,183899,N,N,0,N,00,N
20230901,160346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9830,160,2,1.65,118159610,12106,140.41,9680,9860,9660,12570,6770,9670,9760.38,1.02,0,1707,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1757,80.57,0.74,12,0.07,122.00,13234.00,14200,20230206,-30.77,8760,20221013,12.21,14200,-30.77,20230206,9110,7.90,20230726,14200,-30.77,20230206,8760,12.21,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,150354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,150,2,1.55,111716560,11450,132.80,9680,9860,9660,12570,6770,9670,9756.90,1.02,0,1511,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1755,80.49,0.74,12,0.06,122.00,13234.00,14200,20230206,-30.85,8760,20221013,12.10,14200,-30.85,20230206,9110,7.79,20230726,14200,-30.85,20230206,8760,12.10,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,140350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,60,2,0.62,102984190,10559,122.47,9680,9860,9660,12570,6770,9670,9753.21,1.02,0,1755,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1739,79.75,0.74,12,0.06,122.00,13234.00,14200,20230206,-31.48,8760,20221013,11.07,14200,-31.48,20230206,9110,6.81,20230726,14200,-31.48,20230206,8760,11.07,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,130343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,90,2,0.93,65539880,6731,78.07,9680,9770,9660,12570,6770,9670,9737.02,1.02,0,1132,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1744,80.00,0.74,12,0.04,122.00,13234.00,14200,20230206,-31.27,8760,20221013,11.42,14200,-31.27,20230206,9110,7.14,20230726,14200,-31.27,20230206,8760,11.42,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,120346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,90,2,0.93,35518160,3652,42.36,9680,9770,9660,12570,6770,9670,9725.67,1.02,0,839,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1744,80.00,0.74,12,0.02,122.00,13234.00,14200,20230206,-31.27,8760,20221013,11.42,14200,-31.27,20230206,9110,7.14,20230726,14200,-31.27,20230206,8760,11.42,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,110347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,60,2,0.62,18909340,1948,22.59,9680,9740,9660,12570,6770,9670,9707.05,1.02,0,802,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1739,79.75,0.74,12,0.01,122.00,13234.00,14200,20230206,-31.48,8760,20221013,11.07,14200,-31.48,20230206,9110,6.81,20230726,14200,-31.48,20230206,8760,11.07,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,100345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,50,2,0.52,9754330,1005,11.66,9680,9740,9660,12570,6770,9670,9705.80,1.02,0,620,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1737,79.67,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.55,8760,20221013,10.96,14200,-31.55,20230206,9110,6.70,20230726,14200,-31.55,20230206,8760,10.96,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N
20230901,090341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,20,2,0.21,58100,6,0.07,9680,9690,9670,12570,6770,9670,9683.33,1.02,0,0,9816,9742,9686,9612,9556,9780,9650,89,2900,500,6760,10,1,17873425,1732,79.43,0.73,12,0.00,122.00,13234.00,14200,20230206,-31.76,8760,20221013,10.62,14200,-31.76,20230206,9110,6.37,20230726,14200,-31.76,20230206,8760,10.62,20221013,1.06,N,044340,500,89 억,,182983,N,N,0,N,00,N