KissMeData/037460/price/prices-20240901.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
20240930,160446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,-50,5,-0.57,133081750,15384,122.69,8700,8710,8620,11310,6090,8700,8650.66,2.97,0,-5515,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1412,4.46,0.40,12,0.09,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9550,-9.42,20240709,7100,21.83,20231024,1.27,N,037460,500,83 억,,484038,N,N,32,N,00,N
20240930,150452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,-40,5,-0.46,100800550,11650,92.91,8700,8710,8620,11310,6090,8700,8652.41,2.97,0,-4173,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1413,4.47,0.40,12,0.07,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9550,-9.32,20240709,7100,21.97,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,140451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8690,-10,5,-0.11,69939930,8084,64.47,8700,8710,8620,11310,6090,8700,8651.65,2.97,0,-2820,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1418,4.48,0.40,12,0.05,1939.00,21592.00,9600,20230920,-9.48,7100,20231024,22.39,9550,-9.01,20240709,7610,14.19,20240805,9550,-9.01,20240709,7100,22.39,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,130451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8640,-60,5,-0.69,61749130,7140,56.94,8700,8710,8620,11310,6090,8700,8648.34,2.97,0,-2201,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1410,4.46,0.40,12,0.04,1939.00,21592.00,9600,20230920,-10.00,7100,20231024,21.69,9550,-9.53,20240709,7610,13.53,20240805,9550,-9.53,20240709,7100,21.69,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,120448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8640,-60,5,-0.69,50550120,5845,46.61,8700,8710,8620,11310,6090,8700,8648.44,2.97,0,-3009,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1410,4.46,0.40,12,0.04,1939.00,21592.00,9600,20230920,-10.00,7100,20231024,21.69,9550,-9.53,20240709,7610,13.53,20240805,9550,-9.53,20240709,7100,21.69,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,110448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,-50,5,-0.57,37213310,4301,34.30,8700,8710,8620,11310,6090,8700,8652.25,2.97,0,-2429,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1412,4.46,0.40,12,0.03,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9550,-9.42,20240709,7100,21.83,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,100445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,-40,5,-0.46,33223170,3840,30.62,8700,8710,8620,11310,6090,8700,8651.87,2.97,0,-2187,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1413,4.47,0.40,12,0.02,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9550,-9.32,20240709,7100,21.97,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240930,090430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,10,2,0.11,7634140,878,7.00,8700,8710,8640,11310,6090,8700,8694.92,2.97,0,-657,8813,8756,8713,8656,8613,8785,8685,83,2610,500,6430,10,1,16318522,1421,4.49,0.40,12,0.01,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9550,-8.80,20240709,7100,22.68,20231024,1.27,N,037460,500,83 억,,484038,N,N,17,N,00,N
20240927,160446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,20,2,0.23,109131470,12538,81.38,8690,8770,8670,11280,6080,8680,8704.06,2.97,0,148,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1420,4.49,0.40,12,0.08,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.27,N,037460,500,83 억,,483967,N,N,17,N,00,N
20240927,150450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,20,2,0.23,94963530,10908,70.80,8690,8770,8670,11280,6080,8680,8705.86,2.97,0,-227,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1420,4.49,0.40,12,0.07,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,140453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,20,2,0.23,83871580,9632,62.52,8690,8770,8670,11280,6080,8680,8707.60,2.97,0,218,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1420,4.49,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,130449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,20,2,0.23,81932530,9409,61.07,8690,8770,8670,11280,6080,8680,8707.89,2.97,0,218,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1420,4.49,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,120448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,30,2,0.35,80155050,9205,59.75,8690,8770,8670,11280,6080,8680,8707.77,2.97,0,254,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1421,4.49,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9550,-8.80,20240709,7100,22.68,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,110449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,20,2,0.23,72900830,8372,54.34,8690,8770,8670,11280,6080,8680,8707.70,2.97,0,480,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1420,4.49,0.40,12,0.05,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,100448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8750,70,2,0.81,40742430,4676,30.35,8690,8770,8690,11280,6080,8680,8713.09,2.97,0,2566,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1428,4.51,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9550,-8.38,20240709,7610,14.98,20240805,9550,-8.38,20240709,7100,23.24,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240927,090448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8690,10,2,0.12,5657610,651,4.23,8690,8700,8690,11280,6080,8680,8690.65,2.97,0,-222,8780,8730,8690,8640,8600,8710,8620,83,2600,500,6420,10,1,16318522,1418,4.48,0.40,12,0.00,1939.00,21592.00,9600,20230920,-9.48,7100,20231024,22.39,9550,-9.01,20240709,7610,14.19,20240805,9550,-9.01,20240709,7100,22.39,20231024,1.27,N,037460,500,83 억,,483967,N,N,18,N,00,N
20240926,160441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8680,30,2,0.35,133990120,15407,82.38,8730,8740,8650,11240,6060,8650,8696.71,2.95,0,2642,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1416,4.48,0.40,12,0.09,1939.00,21592.00,9600,20230920,-9.58,7100,20231024,22.25,9550,-9.11,20240709,7610,14.06,20240805,9550,-9.11,20240709,7100,22.25,20231024,1.26,N,037460,500,83 억,,481470,N,N,18,N,00,N
20240926,150439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,50,2,0.58,117193030,13478,72.06,8730,8740,8650,11240,6060,8650,8695.14,2.95,0,2451,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1420,4.49,0.40,12,0.08,1939.00,21592.00,9600,20230920,-9.38,7100,20231024,22.54,9550,-8.90,20240709,7610,14.32,20240805,9550,-8.90,20240709,7100,22.54,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,140445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,60,2,0.69,96226420,11073,59.20,8730,8730,8650,11240,6060,8650,8690.19,2.95,0,2519,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1421,4.49,0.40,12,0.07,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9550,-8.80,20240709,7100,22.68,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,130447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8690,40,2,0.46,81955580,9433,50.44,8730,8730,8650,11240,6060,8650,8688.18,2.95,0,2597,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1418,4.48,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.48,7100,20231024,22.39,9550,-9.01,20240709,7610,14.19,20240805,9550,-9.01,20240709,7100,22.39,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,120448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8680,30,2,0.35,57124700,6571,35.13,8730,8730,8650,11240,6060,8650,8693.46,2.95,0,1098,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1416,4.48,0.40,12,0.04,1939.00,21592.00,9600,20230920,-9.58,7100,20231024,22.25,9550,-9.11,20240709,7610,14.06,20240805,9550,-9.11,20240709,7100,22.25,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,110448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,60,2,0.69,20490740,2359,12.61,8730,8730,8650,11240,6060,8650,8686.20,2.95,0,-312,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1421,4.49,0.40,12,0.01,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9550,-8.80,20240709,7100,22.68,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,100448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,10,2,0.12,9294570,1069,5.72,8730,8730,8650,11240,6060,8650,8694.64,2.95,0,-242,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1413,4.47,0.40,12,0.01,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9550,-9.32,20240709,7100,21.97,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240926,090444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,60,2,0.69,2758620,316,1.69,8730,8730,8710,11240,6060,8650,8729.81,2.95,0,-83,8730,8690,8640,8600,8550,8710,8620,83,2590,500,6400,10,1,16318522,1421,4.49,0.40,12,0.00,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9550,-8.80,20240709,7100,22.68,20231024,1.26,N,037460,500,83 억,,481470,N,N,14,N,00,N
20240925,160442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,20,2,0.23,161703180,18703,109.32,8630,8680,8590,11210,6050,8630,8645.84,2.97,0,-4453,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1412,4.46,0.40,12,0.11,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9550,-9.42,20240709,7100,21.83,20231024,1.26,N,037460,500,83 억,,485174,N,N,14,N,00,N
20240925,150445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,-40,5,-0.46,153445050,17743,103.71,8630,8680,8590,11210,6050,8630,8648.20,2.97,0,-4260,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1402,4.43,0.40,12,0.11,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9550,-10.05,20240709,7100,20.99,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,140446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8670,40,2,0.46,101414830,11716,68.48,8630,8680,8630,11210,6050,8630,8656.10,2.97,0,-1757,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1415,4.47,0.40,12,0.07,1939.00,21592.00,9600,20230920,-9.69,7100,20231024,22.11,9550,-9.21,20240709,7610,13.93,20240805,9550,-9.21,20240709,7100,22.11,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,130445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,20,2,0.23,90426050,10447,61.06,8630,8680,8630,11210,6050,8630,8655.70,2.97,0,-1063,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1412,4.46,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9550,-9.42,20240709,7100,21.83,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,120445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,30,2,0.35,68694230,7935,46.38,8630,8680,8630,11210,6050,8630,8657.12,2.97,0,-928,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1413,4.47,0.40,12,0.05,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9550,-9.32,20240709,7100,21.97,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,110444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,30,2,0.35,44094540,5092,29.76,8630,8680,8630,11210,6050,8630,8659.57,2.97,0,-1257,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1413,4.47,0.40,12,0.03,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9550,-9.32,20240709,7100,21.97,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,100445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8670,40,2,0.46,34028340,3930,22.97,8630,8680,8630,11210,6050,8630,8658.61,2.97,0,-689,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1415,4.47,0.40,12,0.02,1939.00,21592.00,9600,20230920,-9.69,7100,20231024,22.11,9550,-9.21,20240709,7610,13.93,20240805,9550,-9.21,20240709,7100,22.11,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240925,090445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8670,40,2,0.46,598640,69,0.40,8630,8680,8630,11210,6050,8630,8675.94,2.97,0,22,8703,8666,8613,8576,8523,8685,8595,83,2580,500,6380,10,1,16318522,1415,4.47,0.40,12,0.00,1939.00,21592.00,9600,20230920,-9.69,7100,20231024,22.11,9550,-9.21,20240709,7610,13.93,20240805,9550,-9.21,20240709,7100,22.11,20231024,1.26,N,037460,500,83 억,,485174,N,N,2,N,00,N
20240924,160442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8630,60,2,0.70,146833900,17108,140.66,8570,8650,8560,11140,6000,8570,8582.40,2.98,0,-2384,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1408,4.45,0.40,12,0.10,1939.00,21592.00,9600,20230920,-10.10,7100,20231024,21.55,9550,-9.63,20240709,7610,13.40,20240805,9550,-9.63,20240709,7100,21.55,20231024,1.27,N,037460,500,83 억,,486139,N,N,2,N,00,N
20240924,150441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8620,50,2,0.58,141046710,16437,135.14,8570,8650,8560,11140,6000,8570,8581.05,2.98,0,-2510,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1407,4.45,0.40,12,0.10,1939.00,21592.00,9600,20230920,-10.21,7100,20231024,21.41,9550,-9.74,20240709,7610,13.27,20240805,9550,-9.74,20240709,7100,21.41,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,140441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,20,2,0.23,102691320,11968,98.40,8570,8650,8560,11140,6000,8570,8580.49,2.98,0,-2334,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1402,4.43,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9550,-10.05,20240709,7100,20.99,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,130442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,20,2,0.23,90195870,10513,86.43,8570,8650,8560,11140,6000,8570,8579.46,2.98,0,-2396,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1402,4.43,0.40,12,0.06,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9550,-10.05,20240709,7100,20.99,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,120443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8620,50,2,0.58,89148680,10391,85.43,8570,8650,8560,11140,6000,8570,8579.41,2.98,0,-2372,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1407,4.45,0.40,12,0.06,1939.00,21592.00,9600,20230920,-10.21,7100,20231024,21.41,9550,-9.74,20240709,7610,13.27,20240805,9550,-9.74,20240709,7100,21.41,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,110443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,10,2,0.12,48717170,5676,46.67,8570,8650,8560,11140,6000,8570,8583.01,2.98,0,-968,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1400,4.42,0.40,12,0.03,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9550,-10.16,20240709,7100,20.85,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,100440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,20,2,0.23,20599510,2398,19.72,8570,8650,8560,11140,6000,8570,8590.29,2.98,0,-994,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1402,4.43,0.40,12,0.01,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9550,-10.05,20240709,7100,20.99,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240924,090441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8560,-10,5,-0.12,6685280,780,6.41,8570,8650,8560,11140,6000,8570,8570.87,2.98,0,-27,8723,8646,8593,8516,8463,8620,8490,83,2570,500,6340,10,1,16318522,1397,4.41,0.40,12,0.00,1939.00,21592.00,9600,20230920,-10.83,7100,20231024,20.56,9550,-10.37,20240709,7610,12.48,20240805,9550,-10.37,20240709,7100,20.56,20231024,1.27,N,037460,500,83 억,,486139,N,N,4,N,00,N
20240923,160441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,-60,5,-0.70,104389800,12163,65.47,8630,8670,8540,11210,6050,8630,8582.57,3.00,0,-3468,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1398,4.42,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9550,-10.26,20240709,7100,20.70,20231024,1.26,N,037460,500,83 억,,489178,N,N,4,N,00,N
20240923,150441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,-60,5,-0.70,97362200,11343,61.05,8630,8670,8540,11210,6050,8630,8583.45,3.00,0,-3015,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1398,4.42,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9550,-10.26,20240709,7100,20.70,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,140445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,-50,5,-0.58,88626330,10324,55.57,8630,8670,8540,11210,6050,8630,8584.48,3.00,0,-2916,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1400,4.42,0.40,12,0.06,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9550,-10.16,20240709,7100,20.85,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,130442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,-50,5,-0.58,70638150,8225,44.27,8630,8670,8540,11210,6050,8630,8588.21,3.00,0,-2878,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1400,4.42,0.40,12,0.05,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9550,-10.16,20240709,7100,20.85,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,120440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,-60,5,-0.70,65572310,7634,41.09,8630,8670,8540,11210,6050,8630,8589.49,3.00,0,-2501,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1398,4.42,0.40,12,0.05,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9550,-10.26,20240709,7100,20.70,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,110442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,-50,5,-0.58,44661490,5194,27.96,8630,8670,8540,11210,6050,8630,8598.65,3.00,0,-2160,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1400,4.42,0.40,12,0.03,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9550,-10.16,20240709,7100,20.85,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,100439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8620,-10,5,-0.12,33864590,3938,21.20,8630,8670,8540,11210,6050,8630,8599.42,3.00,0,-2183,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1407,4.45,0.40,12,0.02,1939.00,21592.00,9600,20230920,-10.21,7100,20231024,21.41,9550,-9.74,20240709,7610,13.27,20240805,9550,-9.74,20240709,7100,21.41,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240923,090439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,-50,5,-0.58,6082840,705,3.79,8630,8670,8580,11210,6050,8630,8628.13,3.00,0,-505,8803,8716,8643,8556,8483,8680,8520,83,2580,500,6380,10,1,16318522,1400,4.42,0.40,12,0.00,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9550,-10.16,20240709,7100,20.85,20231024,1.26,N,037460,500,83 억,,489178,N,N,84,N,00,N
20240913,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,-20,5,-0.23,153832180,17912,181.74,8600,8650,8570,11160,6020,8590,8588.22,3.07,0,5223,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1398,4.42,0.40,12,0.11,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9600,-10.73,20230920,7100,20.70,20231024,1.26,N,037460,500,83 억,,501715,N,N,1,N,00,N
20240913,150424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,0,3,0.00,142290680,16567,168.09,8600,8650,8570,11160,6020,8590,8588.80,3.07,0,4828,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1402,4.43,0.40,12,0.10,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,140425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,0,3,0.00,100096300,11654,118.24,8600,8650,8570,11160,6020,8590,8589.01,3.07,0,1775,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1402,4.43,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,130422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,10,2,0.12,87426280,10180,103.29,8600,8650,8570,11160,6020,8590,8588.04,3.07,0,1102,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1403,4.44,0.40,12,0.06,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,120422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,0,3,0.00,49095480,5719,58.03,8600,8650,8570,11160,6020,8590,8584.63,3.07,0,23,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1402,4.43,0.40,12,0.04,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,110424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,10,2,0.12,47953750,5586,56.68,8600,8650,8570,11160,6020,8590,8584.63,3.07,0,-18,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1403,4.44,0.40,12,0.03,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,100424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,10,2,0.12,17106110,1991,20.20,8600,8650,8570,11160,6020,8590,8591.72,3.07,0,-1108,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1403,4.44,0.40,12,0.01,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240913,090425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,-10,5,-0.12,6800590,791,8.03,8600,8650,8580,11160,6020,8590,8597.46,3.07,0,-639,8723,8656,8543,8476,8363,8690,8510,83,2570,500,6350,10,1,16318522,1400,4.42,0.40,12,0.00,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9600,-10.62,20230920,7100,20.85,20231024,1.26,N,037460,500,83 억,,501715,N,N,110,N,00,N
20240912,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,160,2,1.90,83949380,9854,68.57,8450,8610,8430,10950,5910,8430,8519.32,3.07,0,1193,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1402,4.43,0.40,12,0.06,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.26,N,037460,500,83 억,,500524,N,N,110,N,00,N
20240912,150421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,160,2,1.90,73038760,8584,59.74,8450,8590,8430,10950,5910,8430,8508.71,3.07,0,882,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1402,4.43,0.40,12,0.05,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,140423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,150,2,1.78,67456170,7933,55.21,8450,8580,8430,10950,5910,8430,8503.24,3.07,0,790,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1400,4.42,0.40,12,0.05,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9600,-10.62,20230920,7100,20.85,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,130421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,90,2,1.07,54065430,6369,44.32,8450,8530,8430,10950,5910,8430,8488.84,3.07,0,743,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1390,4.39,0.39,12,0.04,1939.00,21592.00,9600,20230920,-11.25,7100,20231024,20.00,9550,-10.79,20240709,7610,11.96,20240805,9600,-11.25,20230920,7100,20.00,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,120420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,80,2,0.95,47683020,5620,39.11,8450,8520,8430,10950,5910,8430,8484.52,3.07,0,585,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1389,4.39,0.39,12,0.03,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,110420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,70,2,0.83,32873280,3878,26.99,8450,8520,8430,10950,5910,8430,8476.86,3.07,0,266,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1387,4.38,0.39,12,0.02,1939.00,21592.00,9600,20230920,-11.46,7100,20231024,19.72,9550,-10.99,20240709,7610,11.70,20240805,9600,-11.46,20230920,7100,19.72,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,100421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,70,2,0.83,28439460,3356,23.35,8450,8520,8430,10950,5910,8430,8474.21,3.07,0,597,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1387,4.38,0.39,12,0.02,1939.00,21592.00,9600,20230920,-11.46,7100,20231024,19.72,9550,-10.99,20240709,7610,11.70,20240805,9600,-11.46,20230920,7100,19.72,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240912,090421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,40,2,0.47,3736410,442,3.08,8450,8490,8450,10950,5910,8430,8453.42,3.07,0,-43,8636,8532,8436,8332,8236,8485,8285,83,2520,500,6230,10,1,16318522,1382,4.37,0.39,12,0.00,1939.00,21592.00,9600,20230920,-11.77,7100,20231024,19.30,9550,-11.31,20240709,7610,11.30,20240805,9600,-11.77,20230920,7100,19.30,20231024,1.26,N,037460,500,83 억,,500524,N,N,5,N,00,N
20240911,160413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8430,-50,5,-0.59,120733200,14361,103.04,8540,8540,8340,11020,5940,8480,8407.02,3.09,0,-3599,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1376,4.35,0.39,12,0.09,1939.00,21592.00,9600,20230920,-12.19,7100,20231024,18.73,9550,-11.73,20240709,7610,10.78,20240805,9600,-12.19,20230920,7100,18.73,20231024,1.25,N,037460,500,83 억,,504127,N,N,5,N,00,N
20240911,150416,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8370,-110,5,-1.30,113918240,13549,97.22,8540,8540,8340,11020,5940,8480,8407.87,3.09,0,-3238,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1366,4.32,0.39,12,0.08,1939.00,21592.00,9600,20230920,-12.81,7100,20231024,17.89,9550,-12.36,20240709,7610,9.99,20240805,9600,-12.81,20230920,7100,17.89,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,140416,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,-80,5,-0.94,69238590,8205,58.87,8540,8540,8400,11020,5940,8480,8438.59,3.09,0,-3352,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1371,4.33,0.39,12,0.05,1939.00,21592.00,9600,20230920,-12.50,7100,20231024,18.31,9550,-12.04,20240709,7610,10.38,20240805,9600,-12.50,20230920,7100,18.31,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,130415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-40,5,-0.47,59393350,7034,50.47,8540,8540,8400,11020,5940,8480,8443.75,3.09,0,-2346,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1377,4.35,0.39,12,0.04,1939.00,21592.00,9600,20230920,-12.08,7100,20231024,18.87,9550,-11.62,20240709,7610,10.91,20240805,9600,-12.08,20230920,7100,18.87,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,120418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-40,5,-0.47,48445680,5732,41.13,8540,8540,8400,11020,5940,8480,8451.79,3.09,0,-2305,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1377,4.35,0.39,12,0.04,1939.00,21592.00,9600,20230920,-12.08,7100,20231024,18.87,9550,-11.62,20240709,7610,10.91,20240805,9600,-12.08,20230920,7100,18.87,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,110412,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,-60,5,-0.71,41232590,4877,34.99,8540,8540,8400,11020,5940,8480,8454.50,3.09,0,-1940,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1374,4.34,0.39,12,0.03,1939.00,21592.00,9600,20230920,-12.29,7100,20231024,18.59,9550,-11.83,20240709,7610,10.64,20240805,9600,-12.29,20230920,7100,18.59,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,100413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,0,3,0.00,16015040,1888,13.55,8540,8540,8460,11020,5940,8480,8482.54,3.09,0,-502,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1384,4.37,0.39,12,0.01,1939.00,21592.00,9600,20230920,-11.67,7100,20231024,19.44,9550,-11.20,20240709,7610,11.43,20240805,9600,-11.67,20230920,7100,19.44,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240911,090418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,60,2,0.71,871080,102,0.73,8540,8540,8540,11020,5940,8480,8540.00,3.09,0,-15,8700,8590,8510,8400,8320,8550,8360,83,2540,500,6270,10,1,16318522,1394,4.40,0.40,12,0.00,1939.00,21592.00,9600,20230920,-11.04,7100,20231024,20.28,9550,-10.58,20240709,7610,12.22,20240805,9600,-11.04,20230920,7100,20.28,20231024,1.25,N,037460,500,83 억,,504127,N,N,0,N,00,N
20240910,160414,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-90,5,-1.05,118843810,13937,34.65,8570,8620,8430,11140,6000,8570,8527.22,3.13,0,-5983,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1384,4.37,0.39,12,0.09,1939.00,21592.00,9600,20230920,-11.67,7100,20231024,19.44,9550,-11.20,20240709,7610,11.43,20240805,9600,-11.67,20230920,7100,19.44,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,150417,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,-100,5,-1.17,110431320,12943,32.18,8570,8620,8430,11140,6000,8570,8532.13,3.13,0,-5594,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1382,4.37,0.39,12,0.08,1939.00,21592.00,9600,20230920,-11.77,7100,20231024,19.30,9550,-11.31,20240709,7610,11.30,20240805,9600,-11.77,20230920,7100,19.30,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,140415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-110,5,-1.28,98982140,11589,28.81,8570,8620,8450,11140,6000,8570,8541.04,3.13,0,-5129,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1381,4.36,0.39,12,0.07,1939.00,21592.00,9600,20230920,-11.88,7100,20231024,19.15,9550,-11.41,20240709,7610,11.17,20240805,9600,-11.88,20230920,7100,19.15,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,130415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,-60,5,-0.70,91876890,10751,26.73,8570,8620,8450,11140,6000,8570,8545.89,3.13,0,-4387,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1389,4.39,0.39,12,0.07,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,120413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,-60,5,-0.70,88123230,10310,25.63,8570,8620,8450,11140,6000,8570,8547.35,3.13,0,-4183,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1389,4.39,0.39,12,0.06,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,110413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,20,2,0.23,41618660,4853,12.07,8570,8620,8550,11140,6000,8570,8575.86,3.13,0,-2865,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1402,4.43,0.40,12,0.03,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,100414,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,20,2,0.23,25883990,3016,7.50,8570,8620,8570,11140,6000,8570,8582.22,3.13,0,-1444,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1402,4.43,0.40,12,0.02,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240910,090413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,0,3,0.00,6324660,738,1.83,8570,8570,8570,11140,6000,8570,8570.00,3.13,0,-108,8776,8672,8526,8422,8276,8725,8475,83,2570,500,6340,10,1,16318522,1398,4.42,0.40,12,0.00,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9600,-10.73,20230920,7100,20.70,20231024,1.28,N,037460,500,83 억,,510404,N,N,0,N,00,N
20240909,160406,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8570,10,2,0.12,342511210,40219,145.79,8500,8630,8380,11120,6000,8560,8515.95,3.06,0,11615,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1398,4.42,0.40,12,0.25,1939.00,21592.00,9600,20230920,-10.73,7100,20231024,20.70,9550,-10.26,20240709,7610,12.61,20240805,9600,-10.73,20230920,7100,20.70,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,150409,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8610,50,2,0.58,308529390,36254,131.42,8500,8630,8380,11120,6000,8560,8510.22,3.06,0,11538,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1405,4.44,0.40,12,0.22,1939.00,21592.00,9600,20230920,-10.31,7100,20231024,21.27,9550,-9.84,20240709,7610,13.14,20240805,9600,-10.31,20230920,7100,21.27,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,140412,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,30,2,0.35,216326030,25499,92.43,8500,8590,8380,11120,6000,8560,8483.71,3.06,0,11320,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1402,4.43,0.40,12,0.16,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,130409,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8580,20,2,0.23,191647630,22626,82.02,8500,8580,8380,11120,6000,8560,8470.24,3.06,0,9235,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1400,4.42,0.40,12,0.14,1939.00,21592.00,9600,20230920,-10.62,7100,20231024,20.85,9550,-10.16,20240709,7610,12.75,20240805,9600,-10.62,20230920,7100,20.85,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,120407,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,-30,5,-0.35,183187770,21636,78.43,8500,8550,8380,11120,6000,8560,8466.80,3.06,0,9107,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1392,4.40,0.40,12,0.13,1939.00,21592.00,9600,20230920,-11.15,7100,20231024,20.14,9550,-10.68,20240709,7610,12.09,20240805,9600,-11.15,20230920,7100,20.14,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,110408,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-70,5,-0.82,161599730,19098,69.23,8500,8530,8380,11120,6000,8560,8461.60,3.06,0,6882,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1385,4.38,0.39,12,0.12,1939.00,21592.00,9600,20230920,-11.56,7100,20231024,19.58,9550,-11.10,20240709,7610,11.56,20240805,9600,-11.56,20230920,7100,19.58,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,100412,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8410,-150,5,-1.75,134842940,15926,57.73,8500,8530,8380,11120,6000,8560,8466.84,3.06,0,6918,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1372,4.34,0.39,12,0.10,1939.00,21592.00,9600,20230920,-12.40,7100,20231024,18.45,9550,-11.94,20240709,7610,10.51,20240805,9600,-12.40,20230920,7100,18.45,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240909,090405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-70,5,-0.82,6494250,765,2.77,8500,8500,8410,11120,6000,8560,8489.22,3.06,0,-197,8906,8732,8576,8402,8246,8655,8325,83,2560,500,6330,10,1,16318522,1385,4.38,0.39,12,0.00,1939.00,21592.00,9600,20230920,-11.56,7100,20231024,19.58,9550,-11.10,20240709,7610,11.56,20240805,9600,-11.56,20230920,7100,19.58,20231024,1.30,N,037460,500,83 억,,498997,N,N,0,N,00,N
20240906,160404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8560,-90,5,-1.04,234892870,27585,151.23,8650,8750,8420,11240,6060,8650,8515.24,3.05,0,825,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1397,4.41,0.40,12,0.17,1939.00,21592.00,9600,20230920,-10.83,7100,20231024,20.56,9550,-10.37,20240709,7610,12.48,20240805,9600,-10.83,20230920,7100,20.56,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,150410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,-140,5,-1.62,221855790,26057,142.86,8650,8750,8420,11240,6060,8650,8514.25,3.05,0,387,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1389,4.39,0.39,12,0.16,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,140410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,-130,5,-1.50,169653790,19908,109.14,8650,8750,8420,11240,6060,8650,8521.89,3.05,0,105,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1390,4.39,0.39,12,0.12,1939.00,21592.00,9600,20230920,-11.25,7100,20231024,20.00,9550,-10.79,20240709,7610,11.96,20240805,9600,-11.25,20230920,7100,20.00,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,130406,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,-120,5,-1.39,161506660,18953,103.91,8650,8750,8420,11240,6060,8650,8521.43,3.05,0,88,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1392,4.40,0.40,12,0.12,1939.00,21592.00,9600,20230920,-11.15,7100,20231024,20.14,9550,-10.68,20240709,7610,12.09,20240805,9600,-11.15,20230920,7100,20.14,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,120409,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,-140,5,-1.62,151996420,17840,97.81,8650,8750,8420,11240,6060,8650,8519.98,3.05,0,26,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1389,4.39,0.39,12,0.11,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,110412,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,-130,5,-1.50,144428420,16953,92.94,8650,8750,8420,11240,6060,8650,8519.34,3.05,0,445,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1390,4.39,0.39,12,0.10,1939.00,21592.00,9600,20230920,-11.25,7100,20231024,20.00,9550,-10.79,20240709,7610,11.96,20240805,9600,-11.25,20230920,7100,20.00,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,100406,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8510,-140,5,-1.62,72387350,8455,46.35,8650,8750,8480,11240,6060,8650,8561.48,3.05,0,-6322,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1389,4.39,0.39,12,0.05,1939.00,21592.00,9600,20230920,-11.35,7100,20231024,19.86,9550,-10.89,20240709,7610,11.83,20240805,9600,-11.35,20230920,7100,19.86,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240906,090409,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8750,100,2,1.16,951450,109,0.60,8650,8750,8650,11240,6060,8650,8728.90,3.05,0,-20,8836,8742,8636,8542,8436,8790,8590,83,2590,500,6400,10,1,16318522,1428,4.51,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9550,-8.38,20240709,7610,14.98,20240805,9600,-8.85,20230920,7100,23.24,20231024,1.30,N,037460,500,83 억,,497263,N,N,0,N,00,N
20240905,160402,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,130,2,1.53,157100050,18235,40.87,8530,8730,8530,11070,5970,8520,8615.11,3.04,0,464,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1412,4.46,0.40,12,0.11,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9600,-9.90,20230920,7100,21.83,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,150408,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8630,110,2,1.29,145930530,16940,37.96,8530,8730,8530,11070,5970,8520,8614.55,3.04,0,-531,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1408,4.45,0.40,12,0.10,1939.00,21592.00,9600,20230920,-10.10,7100,20231024,21.55,9550,-9.63,20240709,7610,13.40,20240805,9600,-10.10,20230920,7100,21.55,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,140406,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,80,2,0.94,106569850,12357,27.69,8530,8730,8530,11070,5970,8520,8624.25,3.04,0,-27,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1403,4.44,0.40,12,0.08,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,130408,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8560,40,2,0.47,103274120,11973,26.83,8530,8730,8530,11070,5970,8520,8625.58,3.04,0,6,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1397,4.41,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.83,7100,20231024,20.56,9550,-10.37,20240709,7610,12.48,20240805,9600,-10.83,20230920,7100,20.56,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,120405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,80,2,0.94,96854050,11225,25.16,8530,8730,8530,11070,5970,8520,8628.42,3.04,0,277,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1403,4.44,0.40,12,0.07,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,110404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8660,140,2,1.64,61320650,7100,15.91,8530,8730,8530,11070,5970,8520,8636.71,3.04,0,293,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1413,4.47,0.40,12,0.04,1939.00,21592.00,9600,20230920,-9.79,7100,20231024,21.97,9550,-9.32,20240709,7610,13.80,20240805,9600,-9.79,20230920,7100,21.97,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,100404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,80,2,0.94,21695680,2524,5.66,8530,8630,8530,11070,5970,8520,8595.75,3.04,0,846,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1403,4.44,0.40,12,0.02,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240905,090408,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,70,2,0.82,1358170,159,0.36,8530,8590,8530,11070,5970,8520,8541.95,3.04,0,98,8980,8750,8630,8400,8280,8690,8340,83,2550,500,6300,10,1,16318522,1402,4.43,0.40,12,0.00,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.31,N,037460,500,83 억,,495960,N,N,0,N,00,N
20240904,160400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,-400,5,-4.48,384998700,44621,145.57,8860,8860,8510,11590,6250,8920,8628.20,3.06,0,-2469,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1390,4.39,0.39,12,0.27,1939.00,21592.00,9600,20230920,-11.25,7100,20231024,20.00,9550,-10.79,20240709,7610,11.96,20240805,9600,-11.25,20230920,7100,20.00,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,150402,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,-400,5,-4.48,366502170,42451,138.49,8860,8860,8510,11590,6250,8920,8633.53,3.06,0,-2201,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1390,4.39,0.39,12,0.26,1939.00,21592.00,9600,20230920,-11.25,7100,20231024,20.00,9550,-10.79,20240709,7610,11.96,20240805,9600,-11.25,20230920,7100,20.00,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,140404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8590,-330,5,-3.70,294922100,34074,111.16,8860,8860,8560,11590,6250,8920,8655.34,3.06,0,-948,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1402,4.43,0.40,12,0.21,1939.00,21592.00,9600,20230920,-10.52,7100,20231024,20.99,9550,-10.05,20240709,7610,12.88,20240805,9600,-10.52,20230920,7100,20.99,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,130403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8600,-320,5,-3.59,284500260,32860,107.20,8860,8860,8560,11590,6250,8920,8657.95,3.06,0,-425,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1403,4.44,0.40,12,0.20,1939.00,21592.00,9600,20230920,-10.42,7100,20231024,21.13,9550,-9.95,20240709,7610,13.01,20240805,9600,-10.42,20230920,7100,21.13,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,120401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8630,-290,5,-3.25,251975500,29070,94.84,8860,8860,8580,11590,6250,8920,8667.89,3.06,0,90,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1408,4.45,0.40,12,0.18,1939.00,21592.00,9600,20230920,-10.10,7100,20231024,21.55,9550,-9.63,20240709,7610,13.40,20240805,9600,-10.10,20230920,7100,21.55,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,110400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8650,-270,5,-3.03,215544200,24852,81.08,8860,8860,8580,11590,6250,8920,8673.11,3.06,0,2574,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1412,4.46,0.40,12,0.15,1939.00,21592.00,9600,20230920,-9.90,7100,20231024,21.83,9550,-9.42,20240709,7610,13.67,20240805,9600,-9.90,20230920,7100,21.83,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,100404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,-210,5,-2.35,124110240,14242,46.46,8860,8860,8650,11590,6250,8920,8714.38,3.06,0,923,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1421,4.49,0.40,12,0.09,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9550,-8.80,20240709,7610,14.45,20240805,9600,-9.27,20230920,7100,22.68,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240904,090401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8770,-150,5,-1.68,14914570,1694,5.53,8860,8860,8760,11590,6250,8920,8804.35,3.06,0,-580,9160,9040,8960,8840,8760,9100,8900,83,2670,500,6600,10,1,16318522,1431,4.52,0.41,12,0.01,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9550,-8.17,20240709,7610,15.24,20240805,9600,-8.65,20230920,7100,23.52,20231024,1.30,N,037460,500,83 억,,499129,N,N,0,N,00,N
20240903,160357,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8920,30,2,0.34,275791070,30652,225.13,8910,9080,8880,11550,6230,8890,8997.49,3.03,0,4605,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1456,4.60,0.41,12,0.19,1939.00,21592.00,9600,20230920,-7.08,7100,20231024,25.63,9550,-6.60,20240709,7610,17.21,20240805,9600,-7.08,20230920,7100,25.63,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,150400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8970,80,2,0.90,256332880,28473,209.13,8910,9080,8880,11550,6230,8890,9002.66,3.03,0,4669,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1464,4.63,0.42,12,0.17,1939.00,21592.00,9600,20230920,-6.56,7100,20231024,26.34,9550,-6.07,20240709,7610,17.87,20240805,9600,-6.56,20230920,7100,26.34,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,140358,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,110,2,1.24,236225430,26232,192.67,8910,9080,8880,11550,6230,8890,9005.24,3.03,0,4210,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1469,4.64,0.42,12,0.16,1939.00,21592.00,9600,20230920,-6.25,7100,20231024,26.76,9550,-5.76,20240709,7610,18.27,20240805,9600,-6.25,20230920,7100,26.76,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,130400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9040,150,2,1.69,217308960,24133,177.25,8910,9080,8880,11550,6230,8890,9004.64,3.03,0,4365,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1475,4.66,0.42,12,0.15,1939.00,21592.00,9600,20230920,-5.83,7100,20231024,27.32,9550,-5.34,20240709,7610,18.79,20240805,9600,-5.83,20230920,7100,27.32,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,120356,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9070,180,2,2.02,202650920,22512,165.35,8910,9080,8880,11550,6230,8890,9001.91,3.03,0,3664,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1480,4.68,0.42,12,0.14,1939.00,21592.00,9600,20230920,-5.52,7100,20231024,27.75,9550,-5.03,20240709,7610,19.19,20240805,9600,-5.52,20230920,7100,27.75,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,110354,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9020,130,2,1.46,135577130,15097,110.89,8910,9030,8880,11550,6230,8890,8980.40,3.03,0,1835,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1472,4.65,0.42,12,0.09,1939.00,21592.00,9600,20230920,-6.04,7100,20231024,27.04,9550,-5.55,20240709,7610,18.53,20240805,9600,-6.04,20230920,7100,27.04,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,100355,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9010,120,2,1.35,59434000,6646,48.81,8910,9010,8880,11550,6230,8890,8942.82,3.03,0,597,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1470,4.65,0.42,12,0.04,1939.00,21592.00,9600,20230920,-6.15,7100,20231024,26.90,9550,-5.65,20240709,7610,18.40,20240805,9600,-6.15,20230920,7100,26.90,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240903,090355,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8880,-10,5,-0.11,16131340,1815,13.33,8910,8910,8880,11550,6230,8890,8887.79,3.03,0,-266,8950,8920,8860,8830,8770,8935,8845,83,2660,500,6570,10,1,16318522,1449,4.58,0.41,12,0.01,1939.00,21592.00,9600,20230920,-7.50,7100,20231024,25.07,9550,-7.02,20240709,7610,16.69,20240805,9600,-7.50,20230920,7100,25.07,20231024,1.29,N,037460,500,83 억,,493898,N,N,0,N,00,N
20240902,160352,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8890,30,2,0.34,120323130,13591,62.82,8860,8890,8800,11510,6210,8860,8852.46,3.01,0,1977,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1451,4.58,0.41,12,0.08,1939.00,21592.00,9600,20230920,-7.40,7100,20231024,25.21,9550,-6.91,20240709,7610,16.82,20240805,9600,-7.40,20230920,7100,25.21,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,150356,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8870,10,2,0.11,111918020,12645,58.45,8860,8890,8800,11510,6210,8860,8850.76,3.01,0,1860,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1447,4.57,0.41,12,0.08,1939.00,21592.00,9600,20230920,-7.60,7100,20231024,24.93,9550,-7.12,20240709,7610,16.56,20240805,9600,-7.60,20230920,7100,24.93,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,140358,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8870,10,2,0.11,106941440,12084,55.86,8860,8890,8800,11510,6210,8860,8849.83,3.01,0,1807,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1447,4.57,0.41,12,0.07,1939.00,21592.00,9600,20230920,-7.60,7100,20231024,24.93,9550,-7.12,20240709,7610,16.56,20240805,9600,-7.60,20230920,7100,24.93,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,130356,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8860,0,3,0.00,69527220,7871,36.38,8860,8870,8800,11510,6210,8860,8833.30,3.01,0,248,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1446,4.57,0.41,12,0.05,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9550,-7.23,20240709,7610,16.43,20240805,9600,-7.71,20230920,7100,24.79,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,120358,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8850,-10,5,-0.11,53341170,6043,27.93,8860,8860,8800,11510,6210,8860,8826.86,3.01,0,39,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1444,4.56,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9550,-7.33,20240709,7610,16.29,20240805,9600,-7.81,20230920,7100,24.65,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,110354,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8810,-50,5,-0.56,49459200,5604,25.90,8860,8860,8800,11510,6210,8860,8825.62,3.01,0,39,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1438,4.54,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9550,-7.75,20240709,7610,15.77,20240805,9600,-8.23,20230920,7100,24.08,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,100353,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8850,-10,5,-0.11,31823420,3604,16.66,8860,8860,8800,11510,6210,8860,8829.92,3.01,0,-76,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1444,4.56,0.41,12,0.02,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9550,-7.33,20240709,7610,16.29,20240805,9600,-7.81,20230920,7100,24.65,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N
20240902,090351,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8860,0,3,0.00,5794440,654,3.02,8860,8860,8860,11510,6210,8860,8860.00,3.01,0,-601,9113,8986,8873,8746,8633,9050,8810,83,2650,500,6550,10,1,16318522,1446,4.57,0.41,12,0.00,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9550,-7.23,20240709,7610,16.43,20240805,9600,-7.71,20230920,7100,24.79,20231024,1.29,N,037460,500,83 억,,491967,N,N,2,N,00,N