KissMeData/081580/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
20240930,160701,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4700,230,2,5.15,1399997455,303662,90.32,4420,4730,4420,5810,3130,4470,4610.10,1.94,0,51295,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,729,-470.00,0.68,12,1.96,-10.00,6898.00,4730,20240930,-0.63,1969,20231031,138.70,4730,-0.63,20240930,2010,133.83,20240419,4730,-0.63,20240930,1969,138.70,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,140,2,3.13,973480435,212371,63.16,4420,4645,4420,5810,3130,4470,4583.87,1.94,0,15288,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,715,-461.00,0.67,12,1.37,-10.00,6898.00,4650,20240926,-0.86,1969,20231031,134.13,4650,-0.86,20240926,2010,129.35,20240419,4650,-0.86,20240926,1969,134.13,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4565,95,2,2.13,759560355,166019,49.38,4420,4615,4420,5810,3130,4470,4575.14,1.94,0,-11871,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,708,-456.50,0.66,12,1.07,-10.00,6898.00,4650,20240926,-1.83,1969,20231031,131.84,4650,-1.83,20240926,2010,127.11,20240419,4650,-1.83,20240926,1969,131.84,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,105,2,2.35,600939425,131403,39.08,4420,4615,4420,5810,3130,4470,4573.25,1.94,0,-35336,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,709,-457.50,0.66,12,0.85,-10.00,6898.00,4650,20240926,-1.61,1969,20231031,132.35,4650,-1.61,20240926,2010,127.61,20240419,4650,-1.61,20240926,1969,132.35,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,80,2,1.79,541799820,118420,35.22,4420,4615,4420,5810,3130,4470,4575.24,1.94,0,-44587,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,706,-455.00,0.66,12,0.76,-10.00,6898.00,4650,20240926,-2.15,1969,20231031,131.08,4650,-2.15,20240926,2010,126.37,20240419,4650,-2.15,20240926,1969,131.08,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,110703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,105,2,2.35,533284050,116544,34.66,4420,4615,4420,5810,3130,4470,4575.82,1.94,0,-44338,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,709,-457.50,0.66,12,0.75,-10.00,6898.00,4650,20240926,-1.61,1969,20231031,132.35,4650,-1.61,20240926,2010,127.61,20240419,4650,-1.61,20240926,1969,132.35,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4605,135,2,3.02,362968530,79308,23.59,4420,4615,4420,5810,3130,4470,4576.70,1.94,0,-28774,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,714,-460.50,0.67,12,0.51,-10.00,6898.00,4650,20240926,-0.97,1969,20231031,133.88,4650,-0.97,20240926,2010,129.10,20240419,4650,-0.97,20240926,1969,133.88,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240930,090635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4465,-5,5,-0.11,4977540,1123,0.33,4420,4470,4420,5810,3130,4470,4432.36,1.94,0,80,4803,4636,4428,4261,4053,4532,4157,78,1340,500,3210,5,1,15508143,692,-446.50,0.65,12,0.01,-10.00,6898.00,4650,20240926,-3.98,1969,20231031,126.76,4650,-3.98,20240926,2010,122.14,20240419,4650,-3.98,20240926,1969,126.76,20231031,6.72,N,081580,500,77 억,,301474,N,N,0,N,00,N
20240927,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,-75,5,-1.65,1486144630,336216,173.06,4550,4595,4220,5900,3185,4545,4420.20,2.11,0,-28893,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,693,-447.00,0.65,12,2.17,-10.00,6898.00,4650,20240926,-3.87,1969,20231031,127.02,4650,-3.87,20240926,2010,122.39,20240419,4650,-3.87,20240926,1969,127.02,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-65,5,-1.43,1464749030,331423,170.59,4550,4595,4220,5900,3185,4545,4419.58,2.11,0,-26871,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,695,-448.00,0.65,12,2.14,-10.00,6898.00,4650,20240926,-3.66,1969,20231031,127.53,4650,-3.66,20240926,2010,122.89,20240419,4650,-3.66,20240926,1969,127.53,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4420,-125,5,-2.75,1400869040,317084,163.21,4550,4595,4220,5900,3185,4545,4417.97,2.11,0,-29880,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,685,-442.00,0.64,12,2.04,-10.00,6898.00,4650,20240926,-4.95,1969,20231031,124.48,4650,-4.95,20240926,2010,119.90,20240419,4650,-4.95,20240926,1969,124.48,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4450,-95,5,-2.09,1389854790,314599,161.93,4550,4595,4220,5900,3185,4545,4417.86,2.11,0,-29821,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,690,-445.00,0.65,12,2.03,-10.00,6898.00,4650,20240926,-4.30,1969,20231031,126.00,4650,-4.30,20240926,2010,121.39,20240419,4650,-4.30,20240926,1969,126.00,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4320,-225,5,-4.95,954002990,214167,110.24,4550,4595,4315,5900,3185,4545,4454.48,2.11,0,-25578,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,670,-432.00,0.63,12,1.38,-10.00,6898.00,4650,20240926,-7.10,1969,20231031,119.40,4650,-7.10,20240926,2010,114.93,20240419,4650,-7.10,20240926,1969,119.40,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4530,-15,5,-0.33,543798195,120873,62.22,4550,4595,4355,5900,3185,4545,4498.92,2.11,0,-17217,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,703,-453.00,0.66,12,0.78,-10.00,6898.00,4650,20240926,-2.58,1969,20231031,130.07,4650,-2.58,20240926,2010,125.37,20240419,4650,-2.58,20240926,1969,130.07,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,10,2,0.22,243100310,53639,27.61,4550,4595,4485,5900,3185,4545,4532.16,2.11,0,-8330,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,706,-455.50,0.66,12,0.35,-10.00,6898.00,4650,20240926,-2.04,1969,20231031,131.34,4650,-2.04,20240926,2010,126.62,20240419,4650,-2.04,20240926,1969,131.34,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240927,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,5,2,0.11,44648705,9826,5.06,4550,4550,4505,5900,3185,4545,4543.93,2.11,0,-110,4751,4647,4546,4442,4341,4597,4392,78,1355,500,3270,5,1,15508143,706,-455.00,0.66,12,0.06,-10.00,6898.00,4650,20240926,-2.15,1969,20231031,131.08,4650,-2.15,20240926,2010,126.37,20240419,4650,-2.15,20240926,1969,131.08,20231031,6.16,N,081580,500,77 억,,327701,N,N,0,N,00,N
20240926,160654,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,865264590,190010,44.79,4565,4650,4445,5900,3185,4545,4553.79,2.00,0,16753,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,705,-454.50,0.66,12,1.23,-10.00,6898.00,4650,20240926,-2.26,1969,20231031,130.83,4650,-2.26,20240926,2010,126.12,20240419,4650,-2.26,20240926,1969,130.83,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,150655,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,829220070,182087,42.92,4565,4650,4445,5900,3185,4545,4553.98,2.00,0,15465,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,705,-454.50,0.66,12,1.17,-10.00,6898.00,4650,20240926,-2.26,1969,20231031,130.83,4650,-2.26,20240926,2010,126.12,20240419,4650,-2.26,20240926,1969,130.83,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,140703,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4550,5,2,0.11,785042730,172403,40.64,4565,4650,4445,5900,3185,4545,4553.54,2.00,0,17582,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,706,-455.00,0.66,12,1.11,-10.00,6898.00,4650,20240926,-2.15,1969,20231031,131.08,4650,-2.15,20240926,2010,126.37,20240419,4650,-2.15,20240926,1969,131.08,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,130702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,45,2,0.99,578909445,127749,30.11,4565,4595,4445,5900,3185,4545,4531.61,2.00,0,14709,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,712,-459.00,0.67,12,0.82,-10.00,6898.00,4610,20240925,-0.43,1969,20231031,133.11,4610,-0.43,20240925,2010,128.36,20240419,4610,-0.43,20240925,1969,133.11,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4540,-5,5,-0.11,435641970,96325,22.71,4565,4595,4445,5900,3185,4545,4522.60,2.00,0,11286,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,704,-454.00,0.66,12,0.62,-10.00,6898.00,4610,20240925,-1.52,1969,20231031,130.57,4610,-1.52,20240925,2010,125.87,20240419,4610,-1.52,20240925,1969,130.57,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,110702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4535,-10,5,-0.22,323156585,71605,16.88,4565,4565,4445,5900,3185,4545,4513.00,2.00,0,-1019,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,703,-453.50,0.66,12,0.46,-10.00,6898.00,4610,20240925,-1.63,1969,20231031,130.32,4610,-1.63,20240925,2010,125.62,20240419,4610,-1.63,20240925,1969,130.32,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,100704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4540,-5,5,-0.11,304159325,67406,15.89,4565,4565,4445,5900,3185,4545,4512.30,2.00,0,-3906,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,704,-454.00,0.66,12,0.43,-10.00,6898.00,4610,20240925,-1.52,1969,20231031,130.57,4610,-1.52,20240925,2010,125.87,20240419,4610,-1.52,20240925,1969,130.57,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240926,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-65,5,-1.43,71964505,15941,3.76,4565,4565,4445,5900,3185,4545,4514.24,2.00,0,-8387,4788,4666,4488,4366,4188,4727,4427,78,1355,500,3270,5,1,15508143,695,-448.00,0.65,12,0.10,-10.00,6898.00,4610,20240925,-2.82,1969,20231031,127.53,4610,-2.82,20240925,2010,122.89,20240419,4610,-2.82,20240925,1969,127.53,20231031,5.90,N,081580,500,77 억,,310750,N,N,0,N,00,N
20240925,160654,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4545,185,2,4.24,1917776485,423328,78.74,4345,4610,4310,5660,3055,4360,4530.19,1.65,0,62912,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,705,-454.50,0.66,12,2.73,-10.00,6898.00,4610,20240925,-1.41,1969,20231031,130.83,4610,-1.41,20240925,2010,126.12,20240419,4610,-1.41,20240925,1969,130.83,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,150700,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4520,160,2,3.67,1606082855,354370,65.91,4345,4610,4310,5660,3055,4360,4532.22,1.65,0,67981,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,701,-452.00,0.66,12,2.29,-10.00,6898.00,4610,20240925,-1.95,1969,20231031,129.56,4610,-1.95,20240925,2010,124.88,20240419,4610,-1.95,20240925,1969,129.56,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,140701,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4545,185,2,4.24,1320984010,291790,54.27,4345,4610,4310,5660,3055,4360,4527.17,1.65,0,52757,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,705,-454.50,0.66,12,1.88,-10.00,6898.00,4610,20240925,-1.41,1969,20231031,130.83,4610,-1.41,20240925,2010,126.12,20240419,4610,-1.41,20240925,1969,130.83,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,130700,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4515,155,2,3.56,1264739530,279334,51.95,4345,4610,4310,5660,3055,4360,4527.70,1.65,0,51583,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,700,-451.50,0.65,12,1.80,-10.00,6898.00,4610,20240925,-2.06,1969,20231031,129.30,4610,-2.06,20240925,2010,124.63,20240419,4610,-2.06,20240925,1969,129.30,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,120659,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4530,170,2,3.90,1201207435,265255,49.34,4345,4610,4310,5660,3055,4360,4528.50,1.65,0,47009,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,703,-453.00,0.66,12,1.71,-10.00,6898.00,4610,20240925,-1.74,1969,20231031,130.07,4610,-1.74,20240925,2010,125.37,20240419,4610,-1.74,20240925,1969,130.07,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,110657,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4595,235,2,5.39,1123253150,248027,46.13,4345,4610,4310,5660,3055,4360,4528.75,1.65,0,43734,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,713,-459.50,0.67,12,1.60,-10.00,6898.00,4610,20240925,-0.33,1969,20231031,133.37,4610,-0.33,20240925,2010,128.61,20240419,4610,-0.33,20240925,1969,133.37,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,100659,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4525,165,2,3.78,809273275,179106,33.31,4345,4610,4310,5660,3055,4360,4518.40,1.65,0,7077,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,702,-452.50,0.66,12,1.15,-10.00,6898.00,4610,20240925,-1.84,1969,20231031,129.81,4610,-1.84,20240925,2010,125.12,20240419,4610,-1.84,20240925,1969,129.81,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240925,090701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4375,15,2,0.34,93608305,21303,3.96,4345,4445,4310,5660,3055,4360,4394.14,1.65,0,-1826,4826,4592,4266,4032,3706,4710,4150,78,1300,500,3130,5,1,15508143,678,-437.50,0.63,12,0.14,-10.00,6898.00,4500,20240924,-2.78,1969,20231031,122.19,4500,-2.78,20240924,2010,117.66,20240419,4500,-2.78,20240924,1969,122.19,20231031,5.91,N,081580,500,77 억,,255195,N,N,0,N,00,N
20240924,160654,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4360,335,2,8.32,2287589735,536027,399.76,4025,4500,3940,5230,2820,4025,4266.56,1.39,0,40896,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,676,-436.00,0.63,12,3.46,-10.00,6898.00,4500,20240924,-3.11,1969,20231031,121.43,4500,-3.11,20240924,2010,116.92,20240419,4500,-3.11,20240924,1969,121.43,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,150655,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,4315,290,2,7.20,1920667600,452028,337.11,4025,4500,3940,5230,2820,4025,4249.00,1.39,0,22591,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,669,-431.50,0.63,12,2.91,-10.00,6898.00,4500,20240924,-4.11,1969,20231031,119.15,4500,-4.11,20240924,2010,114.68,20240419,4500,-4.11,20240924,1969,119.15,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4080,55,2,1.37,382571195,95082,70.91,4025,4090,3940,5230,2820,4025,4023.59,1.39,0,12218,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,633,-408.00,0.59,12,0.61,-10.00,6898.00,4150,20240705,-1.69,1969,20231031,107.21,4150,-1.69,20240705,2010,102.99,20240419,4150,-1.69,20240705,1969,107.21,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,130654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,60,2,1.49,353617575,87981,65.61,4025,4090,3940,5230,2820,4025,4019.25,1.39,0,13177,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,634,-408.50,0.59,12,0.57,-10.00,6898.00,4150,20240705,-1.57,1969,20231031,107.47,4150,-1.57,20240705,2010,103.23,20240419,4150,-1.57,20240705,1969,107.47,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4025,0,3,0.00,250878860,62702,46.76,4025,4055,3940,5230,2820,4025,4001.13,1.39,0,-1015,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,624,-402.50,0.58,12,0.40,-10.00,6898.00,4150,20240705,-3.01,1969,20231031,104.42,4150,-3.01,20240705,2010,100.25,20240419,4150,-3.01,20240705,1969,104.42,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4025,0,3,0.00,240863130,60210,44.90,4025,4055,3940,5230,2820,4025,4000.38,1.39,0,-960,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,624,-402.50,0.58,12,0.39,-10.00,6898.00,4150,20240705,-3.01,1969,20231031,104.42,4150,-3.01,20240705,2010,100.25,20240419,4150,-3.01,20240705,1969,104.42,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,100654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,-25,5,-0.62,78265865,19585,14.61,4025,4050,3950,5230,2820,4025,3996.21,1.39,0,-304,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,620,-400.00,0.58,12,0.13,-10.00,6898.00,4150,20240705,-3.61,1969,20231031,103.15,4150,-3.61,20240705,2010,99.00,20240419,4150,-3.61,20240705,1969,103.15,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240924,090655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-10,5,-0.25,10510275,2623,1.96,4025,4050,3955,5230,2820,4025,4006.97,1.39,0,1320,4188,4106,3968,3886,3748,4147,3927,78,1205,500,2890,5,1,15508143,623,-401.50,0.58,12,0.02,-10.00,6898.00,4150,20240705,-3.25,1969,20231031,103.91,4150,-3.25,20240705,2010,99.75,20240419,4150,-3.25,20240705,1969,103.91,20231031,6.14,N,081580,500,77 억,,215060,N,N,0,N,00,N
20240923,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4025,125,2,3.21,537261340,134085,101.72,3830,4050,3830,5070,2730,3900,4006.87,1.23,0,22555,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,624,-402.50,0.58,12,0.86,-10.00,6898.00,4150,20240705,-3.01,1969,20231031,104.42,4150,-3.01,20240705,2010,100.25,20240419,4150,-3.01,20240705,1969,104.42,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,110,2,2.82,474126165,118373,89.80,3830,4050,3830,5070,2730,3900,4005.36,1.23,0,18279,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,622,-401.00,0.58,12,0.76,-10.00,6898.00,4150,20240705,-3.37,1969,20231031,103.66,4150,-3.37,20240705,2010,99.50,20240419,4150,-3.37,20240705,1969,103.66,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,140659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,110,2,2.82,455194440,113646,86.22,3830,4050,3830,5070,2730,3900,4005.37,1.23,0,18242,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,622,-401.00,0.58,12,0.73,-10.00,6898.00,4150,20240705,-3.37,1969,20231031,103.66,4150,-3.37,20240705,2010,99.50,20240419,4150,-3.37,20240705,1969,103.66,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,130654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,115,2,2.95,431397320,107691,81.70,3830,4050,3830,5070,2730,3900,4005.88,1.23,0,17736,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,623,-401.50,0.58,12,0.69,-10.00,6898.00,4150,20240705,-3.25,1969,20231031,103.91,4150,-3.25,20240705,2010,99.75,20240419,4150,-3.25,20240705,1969,103.91,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,100,2,2.56,322501840,80491,61.06,3830,4050,3830,5070,2730,3900,4006.68,1.23,0,15979,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,620,-400.00,0.58,12,0.52,-10.00,6898.00,4150,20240705,-3.61,1969,20231031,103.15,4150,-3.61,20240705,2010,99.00,20240419,4150,-3.61,20240705,1969,103.15,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,110654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,110,2,2.82,305848355,76326,57.91,3830,4050,3830,5070,2730,3900,4007.13,1.23,0,18616,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,622,-401.00,0.58,12,0.49,-10.00,6898.00,4150,20240705,-3.37,1969,20231031,103.66,4150,-3.37,20240705,2010,99.50,20240419,4150,-3.37,20240705,1969,103.66,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,100652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,140,2,3.59,231325920,57741,43.81,3830,4050,3830,5070,2730,3900,4006.27,1.23,0,19067,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,627,-404.00,0.59,12,0.37,-10.00,6898.00,4150,20240705,-2.65,1969,20231031,105.18,4150,-2.65,20240705,2010,101.00,20240419,4150,-2.65,20240705,1969,105.18,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240923,090653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3980,80,2,2.05,9396285,2401,1.82,3830,3980,3830,5070,2730,3900,3913.49,1.23,0,-715,4076,3987,3901,3812,3726,4032,3857,78,1170,500,2800,5,1,15508143,617,-398.00,0.58,12,0.02,-10.00,6898.00,4150,20240705,-4.10,1969,20231031,102.13,4150,-4.10,20240705,2010,98.01,20240419,4150,-4.10,20240705,1969,102.13,20231031,6.04,N,081580,500,77 억,,190370,N,N,0,N,00,N
20240913,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3910,195,2,5.25,396670580,104517,101.39,3725,3920,3640,4825,2605,3715,3794.83,1.43,0,-30431,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,606,-391.00,0.57,12,0.67,-10.00,6898.00,4150,20240705,-5.78,1969,20231031,98.58,4150,-5.78,20240705,2010,94.53,20240419,4150,-5.78,20240705,1969,98.58,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,150625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,35,2,0.94,181025200,48799,47.34,3725,3795,3640,4825,2605,3715,3709.61,1.43,0,-19647,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,582,-375.00,0.54,12,0.31,-10.00,6898.00,4150,20240705,-9.64,1969,20231031,90.45,4150,-9.64,20240705,2010,86.57,20240419,4150,-9.64,20240705,1969,90.45,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,-45,5,-1.21,85360445,23206,22.51,3725,3795,3640,4825,2605,3715,3678.38,1.43,0,-12643,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,569,-367.00,0.53,12,0.15,-10.00,6898.00,4150,20240705,-11.57,1969,20231031,86.39,4150,-11.57,20240705,2010,82.59,20240419,4150,-11.57,20240705,1969,86.39,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,130625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,-35,5,-0.94,57679745,15665,15.20,3725,3795,3640,4825,2605,3715,3682.08,1.43,0,-6469,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,571,-368.00,0.53,12,0.10,-10.00,6898.00,4150,20240705,-11.33,1969,20231031,86.90,4150,-11.33,20240705,2010,83.08,20240419,4150,-11.33,20240705,1969,86.90,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-70,5,-1.88,56320645,15293,14.84,3725,3795,3640,4825,2605,3715,3682.77,1.43,0,-6184,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,565,-364.50,0.53,12,0.10,-10.00,6898.00,4150,20240705,-12.17,1969,20231031,85.12,4150,-12.17,20240705,2010,81.34,20240419,4150,-12.17,20240705,1969,85.12,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,110625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-65,5,-1.75,45027885,12209,11.84,3725,3795,3640,4825,2605,3715,3688.09,1.43,0,-4760,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,566,-365.00,0.53,12,0.08,-10.00,6898.00,4150,20240705,-12.05,1969,20231031,85.37,4150,-12.05,20240705,2010,81.59,20240419,4150,-12.05,20240705,1969,85.37,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,100627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,-40,5,-1.08,30669945,8282,8.03,3725,3795,3645,4825,2605,3715,3703.21,1.43,0,-3230,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,570,-367.50,0.53,12,0.05,-10.00,6898.00,4150,20240705,-11.45,1969,20231031,86.64,4150,-11.45,20240705,2010,82.84,20240419,4150,-11.45,20240705,1969,86.64,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240913,090629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,65,2,1.75,4954700,1322,1.28,3725,3795,3725,4825,2605,3715,3747.88,1.43,0,501,3941,3827,3716,3602,3491,3885,3660,78,1110,500,2670,5,1,15508143,586,-378.00,0.55,12,0.01,-10.00,6898.00,4150,20240705,-8.92,1969,20231031,91.98,4150,-8.92,20240705,2010,88.06,20240419,4150,-8.92,20240705,1969,91.98,20231031,5.95,N,081580,500,77 억,,222456,N,N,0,N,00,N
20240912,160618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,95,2,2.62,385375295,102764,434.41,3605,3830,3605,4705,2535,3620,3750.10,1.34,0,14279,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,576,-371.50,0.54,12,0.66,-10.00,6898.00,4150,20240705,-10.48,1969,20231031,88.67,4150,-10.48,20240705,2010,84.83,20240419,4150,-10.48,20240705,1969,88.67,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,180,2,4.97,345477135,92065,389.18,3605,3830,3605,4705,2535,3620,3752.54,1.34,0,13388,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,589,-380.00,0.55,12,0.59,-10.00,6898.00,4150,20240705,-8.43,1969,20231031,92.99,4150,-8.43,20240705,2010,89.05,20240419,4150,-8.43,20240705,1969,92.99,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,140626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3805,185,2,5.11,340959055,90873,384.14,3605,3830,3605,4705,2535,3620,3752.04,1.34,0,13711,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,590,-380.50,0.55,12,0.59,-10.00,6898.00,4150,20240705,-8.31,1969,20231031,93.25,4150,-8.31,20240705,2010,89.30,20240419,4150,-8.31,20240705,1969,93.25,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,200,2,5.52,320429550,85471,361.31,3605,3830,3605,4705,2535,3620,3748.99,1.34,0,14817,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,592,-382.00,0.55,12,0.55,-10.00,6898.00,4150,20240705,-7.95,1969,20231031,94.01,4150,-7.95,20240705,2010,90.05,20240419,4150,-7.95,20240705,1969,94.01,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,120622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,200,2,5.52,314345425,83876,354.57,3605,3830,3605,4705,2535,3620,3747.74,1.34,0,14372,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,592,-382.00,0.55,12,0.54,-10.00,6898.00,4150,20240705,-7.95,1969,20231031,94.01,4150,-7.95,20240705,2010,90.05,20240419,4150,-7.95,20240705,1969,94.01,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,110620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,160,2,4.42,276815470,74017,312.89,3605,3830,3605,4705,2535,3620,3739.89,1.34,0,7271,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,586,-378.00,0.55,12,0.48,-10.00,6898.00,4150,20240705,-8.92,1969,20231031,91.98,4150,-8.92,20240705,2010,88.06,20240419,4150,-8.92,20240705,1969,91.98,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,95,2,2.62,181344195,48741,206.04,3605,3830,3605,4705,2535,3620,3720.57,1.34,0,-2186,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,576,-371.50,0.54,12,0.31,-10.00,6898.00,4150,20240705,-10.48,1969,20231031,88.67,4150,-10.48,20240705,2010,84.83,20240419,4150,-10.48,20240705,1969,88.67,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240912,090622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,80,2,2.21,11367625,3105,13.13,3605,3700,3605,4705,2535,3620,3661.07,1.34,0,-376,3760,3690,3630,3560,3500,3660,3530,78,1085,500,2600,5,1,15508143,574,-370.00,0.54,12,0.02,-10.00,6898.00,4150,20240705,-10.84,1969,20231031,87.91,4150,-10.84,20240705,2010,84.08,20240419,4150,-10.84,20240705,1969,87.91,20231031,5.77,N,081580,500,77 억,,208496,N,N,0,N,00,N
20240911,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,0,3,0.00,85818775,23656,41.09,3700,3700,3570,4705,2535,3620,3627.78,1.39,0,-7898,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,561,-362.00,0.52,12,0.15,-10.00,6898.00,4150,20240705,-12.77,1969,20231031,83.85,4150,-12.77,20240705,2010,80.10,20240419,4150,-12.77,20240705,1969,83.85,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3610,-10,5,-0.28,78158535,21530,37.40,3700,3700,3570,4705,2535,3620,3630.22,1.39,0,-8639,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,560,-361.00,0.52,12,0.14,-10.00,6898.00,4150,20240705,-13.01,1969,20231031,83.34,4150,-13.01,20240705,2010,79.60,20240419,4150,-13.01,20240705,1969,83.34,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3610,-10,5,-0.28,69647740,19169,33.30,3700,3700,3570,4705,2535,3620,3633.35,1.39,0,-7836,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,560,-361.00,0.52,12,0.12,-10.00,6898.00,4150,20240705,-13.01,1969,20231031,83.34,4150,-13.01,20240705,2010,79.60,20240419,4150,-13.01,20240705,1969,83.34,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,130612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,20,2,0.55,55209460,15150,26.32,3700,3700,3600,4705,2535,3620,3644.19,1.39,0,-7534,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,564,-364.00,0.53,12,0.10,-10.00,6898.00,4150,20240705,-12.29,1969,20231031,84.87,4150,-12.29,20240705,2010,81.09,20240419,4150,-12.29,20240705,1969,84.87,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,120615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,20,2,0.55,55162140,15137,26.30,3700,3700,3600,4705,2535,3620,3644.19,1.39,0,-7534,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,564,-364.00,0.53,12,0.10,-10.00,6898.00,4150,20240705,-12.29,1969,20231031,84.87,4150,-12.29,20240705,2010,81.09,20240419,4150,-12.29,20240705,1969,84.87,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,15,2,0.41,53303570,14626,25.41,3700,3700,3600,4705,2535,3620,3644.44,1.39,0,-7534,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,564,-363.50,0.53,12,0.09,-10.00,6898.00,4150,20240705,-12.41,1969,20231031,84.61,4150,-12.41,20240705,2010,80.85,20240419,4150,-12.41,20240705,1969,84.61,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,50,2,1.38,23518295,6415,11.14,3700,3700,3625,4705,2535,3620,3666.14,1.39,0,-924,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,569,-367.00,0.53,12,0.04,-10.00,6898.00,4150,20240705,-11.57,1969,20231031,86.39,4150,-11.57,20240705,2010,82.59,20240419,4150,-11.57,20240705,1969,86.39,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240911,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3690,70,2,1.93,4615270,1252,2.17,3700,3700,3625,4705,2535,3620,3686.32,1.39,0,-153,3820,3720,3650,3550,3480,3685,3515,78,1085,500,2600,5,1,15508143,572,-369.00,0.53,12,0.01,-10.00,6898.00,4150,20240705,-11.08,1969,20231031,87.40,4150,-11.08,20240705,2010,83.58,20240419,4150,-11.08,20240705,1969,87.40,20231031,5.80,N,081580,500,77 억,,216268,N,N,0,N,00,N
20240910,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,20,2,0.56,207623325,57563,44.54,3720,3750,3580,4680,2520,3600,3606.89,1.47,0,-11831,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,561,-362.00,0.52,12,0.37,-10.00,6898.00,4150,20240705,-12.77,1969,20231031,83.85,4150,-12.77,20240705,2010,80.10,20240419,4150,-12.77,20240705,1969,83.85,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3615,15,2,0.42,195030615,54082,41.85,3720,3750,3580,4680,2520,3600,3606.20,1.47,0,-10986,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,561,-361.50,0.52,12,0.35,-10.00,6898.00,4150,20240705,-12.89,1969,20231031,83.60,4150,-12.89,20240705,2010,79.85,20240419,4150,-12.89,20240705,1969,83.60,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,140610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,30,2,0.83,193570975,53678,41.54,3720,3750,3580,4680,2520,3600,3606.15,1.47,0,-10986,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,563,-363.00,0.53,12,0.35,-10.00,6898.00,4150,20240705,-12.53,1969,20231031,84.36,4150,-12.53,20240705,2010,80.60,20240419,4150,-12.53,20240705,1969,84.36,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,130610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,40,2,1.11,176122995,48844,37.80,3720,3750,3580,4680,2520,3600,3605.83,1.47,0,-10986,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,564,-364.00,0.53,12,0.31,-10.00,6898.00,4150,20240705,-12.29,1969,20231031,84.87,4150,-12.29,20240705,2010,81.09,20240419,4150,-12.29,20240705,1969,84.87,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,120610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3590,-10,5,-0.28,124883120,34628,26.80,3720,3750,3580,4680,2520,3600,3606.42,1.47,0,-9500,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,557,-359.00,0.52,12,0.22,-10.00,6898.00,4150,20240705,-13.49,1969,20231031,82.33,4150,-13.49,20240705,2010,78.61,20240419,4150,-13.49,20240705,1969,82.33,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3590,-10,5,-0.28,70028020,19316,14.95,3720,3750,3580,4680,2520,3600,3625.39,1.47,0,-9663,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,557,-359.00,0.52,12,0.12,-10.00,6898.00,4150,20240705,-13.49,1969,20231031,82.33,4150,-13.49,20240705,2010,78.61,20240419,4150,-13.49,20240705,1969,82.33,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,20,2,0.56,57568680,15858,12.27,3720,3750,3580,4680,2520,3600,3630.26,1.47,0,-8437,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,561,-362.00,0.52,12,0.10,-10.00,6898.00,4150,20240705,-12.77,1969,20231031,83.85,4150,-12.77,20240705,2010,80.10,20240419,4150,-12.77,20240705,1969,83.85,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240910,090610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,120,2,3.33,5060080,1371,1.06,3720,3720,3620,4680,2520,3600,3690.80,1.47,0,-746,3813,3706,3533,3426,3253,3760,3480,78,1080,500,2590,5,1,15508143,577,-372.00,0.54,12,0.01,-10.00,6898.00,4150,20240705,-10.36,1969,20231031,88.93,4150,-10.36,20240705,2010,85.07,20240419,4150,-10.36,20240705,1969,88.93,20231031,5.92,N,081580,500,77 억,,228099,N,N,0,N,00,N
20240909,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,145,2,4.20,452979795,129226,91.48,3445,3640,3360,4490,2420,3455,3504.59,1.30,0,26391,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,558,-360.00,0.52,12,0.83,-10.00,6898.00,4150,20240705,-13.25,1969,20231031,82.83,4150,-13.25,20240705,2010,79.10,20240419,4150,-13.25,20240705,1969,82.83,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3590,135,2,3.91,432607510,123554,87.47,3445,3640,3360,4490,2420,3455,3501.36,1.30,0,26580,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,557,-359.00,0.52,12,0.80,-10.00,6898.00,4150,20240705,-13.49,1969,20231031,82.33,4150,-13.49,20240705,2010,78.61,20240419,4150,-13.49,20240705,1969,82.33,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3585,130,2,3.76,420335040,120134,85.04,3445,3640,3360,4490,2420,3455,3498.88,1.30,0,25969,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,556,-358.50,0.52,12,0.77,-10.00,6898.00,4150,20240705,-13.61,1969,20231031,82.07,4150,-13.61,20240705,2010,78.36,20240419,4150,-13.61,20240705,1969,82.07,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,130603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3585,130,2,3.76,392840415,112438,79.60,3445,3640,3360,4490,2420,3455,3493.84,1.30,0,23629,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,556,-358.50,0.52,12,0.73,-10.00,6898.00,4150,20240705,-13.61,1969,20231031,82.07,4150,-13.61,20240705,2010,78.36,20240419,4150,-13.61,20240705,1969,82.07,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,120600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3505,50,2,1.45,286362070,82676,58.53,3445,3550,3360,4490,2420,3455,3463.67,1.30,0,18811,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,544,-350.50,0.51,12,0.53,-10.00,6898.00,4150,20240705,-15.54,1969,20231031,78.01,4150,-15.54,20240705,2010,74.38,20240419,4150,-15.54,20240705,1969,78.01,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,110600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,80,2,2.32,227107150,65791,46.57,3445,3550,3360,4490,2420,3455,3451.95,1.30,0,7354,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,548,-353.50,0.51,12,0.42,-10.00,6898.00,4150,20240705,-14.82,1969,20231031,79.53,4150,-14.82,20240705,2010,75.87,20240419,4150,-14.82,20240705,1969,79.53,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,100605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,-65,5,-1.88,34033455,10044,7.11,3445,3445,3360,4490,2420,3455,3388.44,1.30,0,-4216,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,526,-339.00,0.49,12,0.06,-10.00,6898.00,4150,20240705,-18.31,1969,20231031,72.17,4150,-18.31,20240705,2010,68.66,20240419,4150,-18.31,20240705,1969,72.17,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240909,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,-70,5,-2.03,2275345,669,0.47,3445,3445,3375,4490,2420,3455,3401.11,1.30,0,-291,3695,3575,3435,3315,3175,3635,3375,78,1035,500,2480,5,1,15508143,525,-338.50,0.49,12,0.00,-10.00,6898.00,4150,20240705,-18.43,1969,20231031,71.91,4150,-18.43,20240705,2010,68.41,20240419,4150,-18.43,20240705,1969,71.91,20231031,6.13,N,081580,500,77 억,,201875,N,N,0,N,00,N
20240906,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3455,10,2,0.29,486094380,141140,156.99,3445,3555,3295,4475,2415,3445,3444.06,1.27,0,5061,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,536,-345.50,0.50,12,0.91,-10.00,6898.00,4150,20240705,-16.75,1969,20231031,75.47,4150,-16.75,20240705,2010,71.89,20240419,4150,-16.75,20240705,1969,75.47,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,-40,5,-1.16,462725420,134345,149.43,3445,3555,3295,4475,2415,3445,3444.31,1.27,0,9336,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,528,-340.50,0.49,12,0.87,-10.00,6898.00,4150,20240705,-17.95,1969,20231031,72.93,4150,-17.95,20240705,2010,69.40,20240419,4150,-17.95,20240705,1969,72.93,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-5,5,-0.15,403516610,117029,130.17,3445,3555,3295,4475,2415,3445,3448.01,1.27,0,14703,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,533,-344.00,0.50,12,0.75,-10.00,6898.00,4150,20240705,-17.11,1969,20231031,74.71,4150,-17.11,20240705,2010,71.14,20240419,4150,-17.11,20240705,1969,74.71,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,130600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,-60,5,-1.74,312263845,89874,99.97,3445,3555,3385,4475,2415,3445,3474.46,1.27,0,11261,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,525,-338.50,0.49,12,0.58,-10.00,6898.00,4150,20240705,-18.43,1969,20231031,71.91,4150,-18.43,20240705,2010,68.41,20240419,4150,-18.43,20240705,1969,71.91,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,120602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,5,2,0.15,279842065,80362,89.39,3445,3555,3405,4475,2415,3445,3482.27,1.27,0,14631,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,535,-345.00,0.50,12,0.52,-10.00,6898.00,4150,20240705,-16.87,1969,20231031,75.22,4150,-16.87,20240705,2010,71.64,20240419,4150,-16.87,20240705,1969,75.22,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3500,55,2,1.60,247521795,71028,79.01,3445,3555,3405,4475,2415,3445,3484.85,1.27,0,18063,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,543,-350.00,0.51,12,0.46,-10.00,6898.00,4150,20240705,-15.66,1969,20231031,77.76,4150,-15.66,20240705,2010,74.13,20240419,4150,-15.66,20240705,1969,77.76,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,100559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,35,2,1.02,240983320,69151,76.92,3445,3555,3405,4475,2415,3445,3484.89,1.27,0,17459,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,540,-348.00,0.50,12,0.45,-10.00,6898.00,4150,20240705,-16.14,1969,20231031,76.74,4150,-16.14,20240705,2010,73.13,20240419,4150,-16.14,20240705,1969,76.74,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240906,090602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3500,55,2,1.60,34836560,9999,11.12,3445,3515,3445,4475,2415,3445,3484.00,1.27,0,929,3831,3637,3531,3337,3231,3585,3285,78,1030,500,2480,5,1,15508143,543,-350.00,0.51,12,0.06,-10.00,6898.00,4150,20240705,-15.66,1969,20231031,77.76,4150,-15.66,20240705,2010,74.13,20240419,4150,-15.66,20240705,1969,77.76,20231031,6.11,N,081580,500,77 억,,196803,N,N,0,N,00,N
20240905,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,-160,5,-4.44,313310435,89397,85.88,3605,3725,3425,4685,2525,3605,3505.73,1.18,0,13100,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,534,-344.50,0.50,12,0.58,-10.00,6898.00,4150,20240705,-16.99,1969,20231031,74.96,4150,-16.99,20240705,2010,71.39,20240419,4150,-16.99,20240705,1969,74.96,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,-120,5,-3.33,288561025,82218,78.98,3605,3725,3425,4685,2525,3605,3509.71,1.18,0,15115,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,540,-348.50,0.51,12,0.53,-10.00,6898.00,4150,20240705,-16.02,1969,20231031,76.99,4150,-16.02,20240705,2010,73.38,20240419,4150,-16.02,20240705,1969,76.99,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,-155,5,-4.30,267338845,76081,73.09,3605,3725,3425,4685,2525,3605,3513.87,1.18,0,13321,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,535,-345.00,0.50,12,0.49,-10.00,6898.00,4150,20240705,-16.87,1969,20231031,75.22,4150,-16.87,20240705,2010,71.64,20240419,4150,-16.87,20240705,1969,75.22,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,130600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3490,-115,5,-3.19,186233030,52727,50.65,3605,3725,3425,4685,2525,3605,3532.02,1.18,0,4478,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,541,-349.00,0.51,12,0.34,-10.00,6898.00,4150,20240705,-15.90,1969,20231031,77.25,4150,-15.90,20240705,2010,73.63,20240419,4150,-15.90,20240705,1969,77.25,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,120557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3555,-50,5,-1.39,126117285,35433,34.04,3605,3725,3485,4685,2525,3605,3559.32,1.18,0,1443,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,551,-355.50,0.52,12,0.23,-10.00,6898.00,4150,20240705,-14.34,1969,20231031,80.55,4150,-14.34,20240705,2010,76.87,20240419,4150,-14.34,20240705,1969,80.55,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3580,-25,5,-0.69,68536220,19077,18.33,3605,3725,3525,4685,2525,3605,3592.61,1.18,0,-1437,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,555,-358.00,0.52,12,0.12,-10.00,6898.00,4150,20240705,-13.73,1969,20231031,81.82,4150,-13.73,20240705,2010,78.11,20240419,4150,-13.73,20240705,1969,81.82,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,20,2,0.55,37804060,10486,10.07,3605,3725,3525,4685,2525,3605,3605.19,1.18,0,1306,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,562,-362.50,0.53,12,0.07,-10.00,6898.00,4150,20240705,-12.65,1969,20231031,84.10,4150,-12.65,20240705,2010,80.35,20240419,4150,-12.65,20240705,1969,84.10,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240905,090600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,115,2,3.19,12586640,3472,3.34,3605,3725,3585,4685,2525,3605,3625.18,1.18,0,717,3775,3690,3605,3520,3435,3647,3477,78,1080,500,2590,5,1,15508143,577,-372.00,0.54,12,0.02,-10.00,6898.00,4150,20240705,-10.36,1969,20231031,88.93,4150,-10.36,20240705,2010,85.07,20240419,4150,-10.36,20240705,1969,88.93,20231031,5.99,N,081580,500,77 억,,183682,N,N,0,N,00,N
20240904,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-180,5,-4.76,374798145,104095,78.02,3620,3690,3520,4920,2650,3785,3600.54,1.13,0,8497,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,559,-360.50,0.52,12,0.67,-10.00,6898.00,4150,20240705,-13.13,1969,20231031,83.09,4150,-13.13,20240705,2010,79.35,20240419,4150,-13.13,20240705,1969,83.09,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-140,5,-3.70,349661675,97141,72.81,3620,3690,3520,4920,2650,3785,3599.53,1.13,0,9084,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,565,-364.50,0.53,12,0.63,-10.00,6898.00,4150,20240705,-12.17,1969,20231031,85.12,4150,-12.17,20240705,2010,81.34,20240419,4150,-12.17,20240705,1969,85.12,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-135,5,-3.57,314538475,87395,65.51,3620,3690,3520,4920,2650,3785,3599.04,1.13,0,9021,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,566,-365.00,0.53,12,0.56,-10.00,6898.00,4150,20240705,-12.05,1969,20231031,85.37,4150,-12.05,20240705,2010,81.59,20240419,4150,-12.05,20240705,1969,85.37,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,130552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-160,5,-4.23,298495705,82997,62.21,3620,3690,3520,4920,2650,3785,3596.46,1.13,0,10721,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,562,-362.50,0.53,12,0.54,-10.00,6898.00,4150,20240705,-12.65,1969,20231031,84.10,4150,-12.65,20240705,2010,80.35,20240419,4150,-12.65,20240705,1969,84.10,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,120549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3615,-170,5,-4.49,276357340,76857,57.61,3620,3690,3520,4920,2650,3785,3595.73,1.13,0,11678,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,561,-361.50,0.52,12,0.50,-10.00,6898.00,4150,20240705,-12.89,1969,20231031,83.60,4150,-12.89,20240705,2010,79.85,20240419,4150,-12.89,20240705,1969,83.60,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,110548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3585,-200,5,-5.28,242321445,67381,50.50,3620,3690,3520,4920,2650,3785,3596.29,1.13,0,8391,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,556,-358.50,0.52,12,0.43,-10.00,6898.00,4150,20240705,-13.61,1969,20231031,82.07,4150,-13.61,20240705,2010,78.36,20240419,4150,-13.61,20240705,1969,82.07,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,100551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-180,5,-4.76,175830355,48804,36.58,3620,3690,3520,4920,2650,3785,3602.79,1.13,0,12534,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,559,-360.50,0.52,12,0.31,-10.00,6898.00,4150,20240705,-13.13,1969,20231031,83.09,4150,-13.13,20240705,2010,79.35,20240419,4150,-13.13,20240705,1969,83.09,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240904,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-180,5,-4.76,56751000,15694,11.76,3620,3690,3520,4920,2650,3785,3616.10,1.13,0,6124,4128,3956,3818,3646,3508,3887,3577,78,1135,500,2720,5,1,15508143,559,-360.50,0.52,12,0.10,-10.00,6898.00,4150,20240705,-13.13,1969,20231031,83.09,4150,-13.13,20240705,2010,79.35,20240419,4150,-13.13,20240705,1969,83.09,20231031,5.92,N,081580,500,77 억,,175107,N,N,0,N,00,N
20240903,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,-150,5,-3.81,503316655,132369,276.14,3990,3990,3680,5110,2755,3935,3802.39,1.40,0,-43107,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,587,-378.50,0.55,12,0.85,-10.00,6898.00,4150,20240705,-8.80,1969,20231031,92.23,4150,-8.80,20240705,2010,88.31,20240419,4150,-8.80,20240705,1969,92.23,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-120,5,-3.05,441837265,116129,242.26,3990,3990,3680,5110,2755,3935,3804.71,1.40,0,-38503,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,592,-381.50,0.55,12,0.75,-10.00,6898.00,4150,20240705,-8.07,1969,20231031,93.75,4150,-8.07,20240705,2010,89.80,20240419,4150,-8.07,20240705,1969,93.75,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,-150,5,-3.81,297072965,78241,163.22,3990,3990,3680,5110,2755,3935,3796.90,1.40,0,-27765,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,587,-378.50,0.55,12,0.50,-10.00,6898.00,4150,20240705,-8.80,1969,20231031,92.23,4150,-8.80,20240705,2010,88.31,20240419,4150,-8.80,20240705,1969,92.23,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,130548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,-110,5,-2.80,148268580,38468,80.25,3990,3990,3780,5110,2755,3935,3854.34,1.40,0,-17132,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,593,-382.50,0.55,12,0.25,-10.00,6898.00,4150,20240705,-7.83,1969,20231031,94.26,4150,-7.83,20240705,2010,90.30,20240419,4150,-7.83,20240705,1969,94.26,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,120541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-80,5,-2.03,97590460,25210,52.59,3990,3990,3840,5110,2755,3935,3871.10,1.40,0,-12833,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,598,-385.50,0.56,12,0.16,-10.00,6898.00,4150,20240705,-7.11,1969,20231031,95.78,4150,-7.11,20240705,2010,91.79,20240419,4150,-7.11,20240705,1969,95.78,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,110539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3885,-50,5,-1.27,66021280,17003,35.47,3990,3990,3850,5110,2755,3935,3882.92,1.40,0,-7580,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,602,-388.50,0.56,12,0.11,-10.00,6898.00,4150,20240705,-6.39,1969,20231031,97.31,4150,-6.39,20240705,2010,93.28,20240419,4150,-6.39,20240705,1969,97.31,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,100540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3900,-35,5,-0.89,46060160,11843,24.71,3990,3990,3850,5110,2755,3935,3889.23,1.40,0,-3922,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,605,-390.00,0.57,12,0.08,-10.00,6898.00,4150,20240705,-6.02,1969,20231031,98.07,4150,-6.02,20240705,2010,94.03,20240419,4150,-6.02,20240705,1969,98.07,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240903,090541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3890,-45,5,-1.14,10645895,2717,5.67,3990,3990,3850,5110,2755,3935,3918.25,1.40,0,-1847,4131,4032,3971,3872,3811,4002,3842,78,1175,500,2830,5,1,15508143,603,-389.00,0.56,12,0.02,-10.00,6898.00,4150,20240705,-6.27,1969,20231031,97.56,4150,-6.27,20240705,2010,93.53,20240419,4150,-6.27,20240705,1969,97.56,20231031,5.86,N,081580,500,77 억,,217172,N,N,0,N,00,N
20240902,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3935,-100,5,-2.48,189704220,47883,19.70,4050,4070,3910,5240,2825,4035,3962.27,1.49,0,-14945,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,610,-393.50,0.57,12,0.31,-10.00,6898.00,4150,20240705,-5.18,1969,20231031,99.85,4150,-5.18,20240705,2010,95.77,20240419,4150,-5.18,20240705,1969,99.85,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3960,-75,5,-1.86,112714740,28286,11.64,4050,4070,3930,5240,2825,4035,3984.82,1.49,0,-8736,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,614,-396.00,0.57,12,0.18,-10.00,6898.00,4150,20240705,-4.58,1969,20231031,101.12,4150,-4.58,20240705,2010,97.01,20240419,4150,-4.58,20240705,1969,101.12,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,-65,5,-1.61,100681590,25245,10.39,4050,4070,3930,5240,2825,4035,3988.18,1.49,0,-8242,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,616,-397.00,0.58,12,0.16,-10.00,6898.00,4150,20240705,-4.34,1969,20231031,101.63,4150,-4.34,20240705,2010,97.51,20240419,4150,-4.34,20240705,1969,101.63,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,130540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,-80,5,-1.98,89096000,22317,9.18,4050,4070,3930,5240,2825,4035,3992.29,1.49,0,-7801,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,613,-395.50,0.57,12,0.14,-10.00,6898.00,4150,20240705,-4.70,1969,20231031,100.86,4150,-4.70,20240705,2010,96.77,20240419,4150,-4.70,20240705,1969,100.86,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,120543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,-70,5,-1.73,85969685,21527,8.86,4050,4070,3930,5240,2825,4035,3993.57,1.49,0,-7757,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,615,-396.50,0.57,12,0.14,-10.00,6898.00,4150,20240705,-4.46,1969,20231031,101.37,4150,-4.46,20240705,2010,97.26,20240419,4150,-4.46,20240705,1969,101.37,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,110539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,-70,5,-1.73,82792515,20724,8.53,4050,4070,3930,5240,2825,4035,3995.01,1.49,0,-7614,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,615,-396.50,0.57,12,0.13,-10.00,6898.00,4150,20240705,-4.46,1969,20231031,101.37,4150,-4.46,20240705,2010,97.26,20240419,4150,-4.46,20240705,1969,101.37,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,100538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3985,-50,5,-1.24,70839260,17695,7.28,4050,4070,3950,5240,2825,4035,4003.35,1.49,0,-6196,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,618,-398.50,0.58,12,0.11,-10.00,6898.00,4150,20240705,-3.98,1969,20231031,102.39,4150,-3.98,20240705,2010,98.26,20240419,4150,-3.98,20240705,1969,102.39,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N
20240902,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-15,5,-0.37,25097150,6203,2.55,4050,4070,3995,5240,2825,4035,4045.97,1.49,0,-5111,4168,4101,3978,3911,3788,4135,3945,78,1205,500,2900,5,1,15508143,623,-402.00,0.58,12,0.04,-10.00,6898.00,4150,20240705,-3.13,1969,20231031,104.16,4150,-3.13,20240705,2010,100.00,20240419,4150,-3.13,20240705,1969,104.16,20231031,5.89,N,081580,500,77 억,,230310,N,N,0,N,00,N