KissMeData/094170/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
20240930,160739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19310,-100,5,-0.52,4557264060,237195,116.32,19380,19430,18980,25200,13590,19410,19212.73,2.79,0,23535,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3682,13.69,6.02,12,1.24,1411.00,3210.00,26250,20240126,-26.44,15430,20231101,25.15,26250,-26.44,20240126,16650,15.98,20240904,26250,-26.44,20240126,15430,25.15,20231101,5.03,N,094170,500,97 억,,532736,N,N,17,N,00,N
20240930,150750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19290,-120,5,-0.62,4314288440,224623,110.16,19380,19430,18980,25200,13590,19410,19206.79,2.79,0,20585,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3678,13.67,6.01,12,1.18,1411.00,3210.00,26250,20240126,-26.51,15430,20231101,25.02,26250,-26.51,20240126,16650,15.86,20240904,26250,-26.51,20240126,15430,25.02,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,140749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19200,-210,5,-1.08,3911077770,203702,99.90,19380,19430,18980,25200,13590,19410,19199.99,2.79,0,20509,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3661,13.61,5.98,12,1.07,1411.00,3210.00,26250,20240126,-26.86,15430,20231101,24.43,26250,-26.86,20240126,16650,15.32,20240904,26250,-26.86,20240126,15430,24.43,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19380,-30,5,-0.15,3599511590,187534,91.97,19380,19430,18980,25200,13590,19410,19193.91,2.79,0,25837,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3695,13.73,6.04,12,0.98,1411.00,3210.00,26250,20240126,-26.17,15430,20231101,25.60,26250,-26.17,20240126,16650,16.40,20240904,26250,-26.17,20240126,15430,25.60,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,120742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19190,-220,5,-1.13,3220994380,167954,82.37,19380,19430,18980,25200,13590,19410,19177.83,2.79,0,20514,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3659,13.60,5.98,12,0.88,1411.00,3210.00,26250,20240126,-26.90,15430,20231101,24.37,26250,-26.90,20240126,16650,15.26,20240904,26250,-26.90,20240126,15430,24.37,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,110741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19090,-320,5,-1.65,2700940040,140709,69.00,19380,19430,18980,25200,13590,19410,19195.21,2.79,0,23497,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3640,13.53,5.95,12,0.74,1411.00,3210.00,26250,20240126,-27.28,15430,20231101,23.72,26250,-27.28,20240126,16650,14.65,20240904,26250,-27.28,20240126,15430,23.72,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,100739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18980,-430,5,-2.22,1258395700,65809,32.27,19380,19380,18980,25200,13590,19410,19121.93,2.79,0,6600,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3619,13.45,5.91,12,0.35,1411.00,3210.00,26250,20240126,-27.70,15430,20231101,23.01,26250,-27.70,20240126,16650,13.99,20240904,26250,-27.70,20240126,15430,23.01,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240930,090711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19150,-260,5,-1.34,193209140,10043,4.93,19380,19380,19120,25200,13590,19410,19238.14,2.79,0,-1459,19930,19670,19430,19170,18930,19550,19050,97,5790,500,13580,10,1,19067208,3651,13.57,5.97,12,0.05,1411.00,3210.00,26250,20240126,-27.05,15430,20231101,24.11,26250,-27.05,20240126,16650,15.02,20240904,26250,-27.05,20240126,15430,24.11,20231101,5.03,N,094170,500,97 억,,532736,N,N,4,N,00,N
20240927,160742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19410,-150,5,-0.77,3898333190,201099,69.85,19680,19690,19190,25400,13700,19560,19384.41,2.85,0,-9897,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3701,13.76,6.05,12,1.05,1411.00,3210.00,26250,20240126,-26.06,15430,20231101,25.79,26250,-26.06,20240126,16650,16.58,20240904,26250,-26.06,20240126,15430,25.79,20231101,5.07,N,094170,500,97 억,,543128,N,N,4,N,00,N
20240927,150747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19380,-180,5,-0.92,3693883710,190555,66.19,19680,19690,19190,25400,13700,19560,19384.12,2.85,0,-9965,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3695,13.73,6.04,12,1.00,1411.00,3210.00,26250,20240126,-26.17,15430,20231101,25.60,26250,-26.17,20240126,16650,16.40,20240904,26250,-26.17,20240126,15430,25.60,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,140754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19450,-110,5,-0.56,3251806170,167691,58.25,19680,19690,19190,25400,13700,19560,19390.84,2.85,0,-7816,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3709,13.78,6.06,12,0.88,1411.00,3210.00,26250,20240126,-25.90,15430,20231101,26.05,26250,-25.90,20240126,16650,16.82,20240904,26250,-25.90,20240126,15430,26.05,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19290,-270,5,-1.38,2749609900,141740,49.23,19680,19690,19190,25400,13700,19560,19398.04,2.85,0,-16663,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3678,13.67,6.01,12,0.74,1411.00,3210.00,26250,20240126,-26.51,15430,20231101,25.02,26250,-26.51,20240126,16650,15.86,20240904,26250,-26.51,20240126,15430,25.02,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,120742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19290,-270,5,-1.38,2114168570,108716,37.76,19680,19690,19260,25400,13700,19560,19445.86,2.85,0,-15564,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3678,13.67,6.01,12,0.57,1411.00,3210.00,26250,20240126,-26.51,15430,20231101,25.02,26250,-26.51,20240126,16650,15.86,20240904,26250,-26.51,20240126,15430,25.02,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19360,-200,5,-1.02,1819482160,93478,32.47,19680,19690,19260,25400,13700,19560,19463.45,2.85,0,-18912,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3691,13.72,6.03,12,0.49,1411.00,3210.00,26250,20240126,-26.25,15430,20231101,25.47,26250,-26.25,20240126,16650,16.28,20240904,26250,-26.25,20240126,15430,25.47,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,100745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19450,-110,5,-0.56,1212457000,62090,21.57,19680,19690,19380,25400,13700,19560,19526.98,2.85,0,-13979,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3709,13.78,6.06,12,0.33,1411.00,3210.00,26250,20240126,-25.90,15430,20231101,26.05,26250,-25.90,20240126,16650,16.82,20240904,26250,-25.90,20240126,15430,26.05,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240927,090746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19500,-60,5,-0.31,238742290,12198,4.24,19680,19680,19450,25400,13700,19560,19573.12,2.85,0,-5347,20153,19856,19633,19336,19113,20005,19485,97,5840,500,13690,10,1,19067208,3718,13.82,6.07,12,0.06,1411.00,3210.00,26250,20240126,-25.71,15430,20231101,26.38,26250,-25.71,20240126,16650,17.12,20240904,26250,-25.71,20240126,15430,26.38,20231101,5.07,N,094170,500,97 억,,543128,N,N,5,N,00,N
20240926,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19560,20,2,0.10,5646038170,286793,66.52,19550,19930,19410,25400,13680,19540,19687.17,2.98,0,-25081,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3730,13.86,6.09,12,1.50,1411.00,3210.00,26250,20240126,-25.49,15430,20231101,26.77,26250,-25.49,20240126,16650,17.48,20240904,26250,-25.49,20240126,15430,26.77,20231101,5.11,N,094170,500,97 억,,568094,N,N,5,N,00,N
20240926,150733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19480,-60,5,-0.31,5332726470,270752,62.80,19550,19930,19410,25400,13680,19540,19696.16,2.98,0,-24328,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3714,13.81,6.07,12,1.42,1411.00,3210.00,26250,20240126,-25.79,15430,20231101,26.25,26250,-25.79,20240126,16650,17.00,20240904,26250,-25.79,20240126,15430,26.25,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19600,60,2,0.31,4429510570,224455,52.06,19550,19930,19410,25400,13680,19540,19734.78,2.98,0,-20959,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3737,13.89,6.11,12,1.18,1411.00,3210.00,26250,20240126,-25.33,15430,20231101,27.03,26250,-25.33,20240126,16650,17.72,20240904,26250,-25.33,20240126,15430,27.03,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,130739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19670,130,2,0.67,4011583320,203149,47.12,19550,19930,19410,25400,13680,19540,19747.32,2.98,0,-21190,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3751,13.94,6.13,12,1.07,1411.00,3210.00,26250,20240126,-25.07,15430,20231101,27.48,26250,-25.07,20240126,16650,18.14,20240904,26250,-25.07,20240126,15430,27.48,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,120742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19690,150,2,0.77,3700228390,187319,43.45,19550,19930,19410,25400,13680,19540,19753.98,2.98,0,-20571,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3754,13.95,6.13,12,0.98,1411.00,3210.00,26250,20240126,-24.99,15430,20231101,27.61,26250,-24.99,20240126,16650,18.26,20240904,26250,-24.99,20240126,15430,27.61,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,110740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19700,160,2,0.82,3317864850,167881,38.94,19550,19930,19410,25400,13680,19540,19763.61,2.98,0,-12420,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3756,13.96,6.14,12,0.88,1411.00,3210.00,26250,20240126,-24.95,15430,20231101,27.67,26250,-24.95,20240126,16650,18.32,20240904,26250,-24.95,20240126,15430,27.67,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,100742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19820,280,2,1.43,2550232300,129034,29.93,19550,19930,19410,25400,13680,19540,19764.57,2.98,0,-7384,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3779,14.05,6.17,12,0.68,1411.00,3210.00,26250,20240126,-24.50,15430,20231101,28.45,26250,-24.50,20240126,16650,19.04,20240904,26250,-24.50,20240126,15430,28.45,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240926,090739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19560,20,2,0.10,262034460,13379,3.10,19550,19710,19460,25400,13680,19540,19586.59,2.98,0,-3324,20613,20076,19563,19026,18513,20345,19295,97,5860,500,13670,10,1,19067208,3730,13.86,6.09,12,0.07,1411.00,3210.00,26250,20240126,-25.49,15430,20231101,26.77,26250,-25.49,20240126,16650,17.48,20240904,26250,-25.49,20240126,15430,26.77,20231101,5.11,N,094170,500,97 억,,568094,N,N,2,N,00,N
20240925,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19540,510,2,2.68,8458472390,429849,283.11,19100,20100,19050,24700,13330,19030,19678.56,2.65,0,62103,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3726,13.85,6.09,12,2.25,1411.00,3210.00,26250,20240126,-25.56,15430,20231101,26.64,26250,-25.56,20240126,16650,17.36,20240904,26250,-25.56,20240126,15430,26.64,20231101,5.09,N,094170,500,97 억,,505343,N,N,2,N,00,N
20240925,150737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19480,450,2,2.36,8207159410,416985,274.64,19100,20100,19050,24700,13330,19030,19682.15,2.65,0,59984,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3714,13.81,6.07,12,2.19,1411.00,3210.00,26250,20240126,-25.79,15430,20231101,26.25,26250,-25.79,20240126,16650,17.00,20240904,26250,-25.79,20240126,15430,26.25,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,140739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19560,530,2,2.79,6932879390,351884,231.76,19100,20100,19050,24700,13330,19030,19702.17,2.65,0,59248,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3730,13.86,6.09,12,1.85,1411.00,3210.00,26250,20240126,-25.49,15430,20231101,26.77,26250,-25.49,20240126,16650,17.48,20240904,26250,-25.49,20240126,15430,26.77,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,130737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19670,640,2,3.36,6573081290,333536,219.68,19100,20100,19050,24700,13330,19030,19707.26,2.65,0,61949,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3751,13.94,6.13,12,1.75,1411.00,3210.00,26250,20240126,-25.07,15430,20231101,27.48,26250,-25.07,20240126,16650,18.14,20240904,26250,-25.07,20240126,15430,27.48,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,120738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19770,740,2,3.89,6230671070,316137,208.22,19100,20100,19050,24700,13330,19030,19708.77,2.65,0,68920,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3770,14.01,6.16,12,1.66,1411.00,3210.00,26250,20240126,-24.69,15430,20231101,28.13,26250,-24.69,20240126,16650,18.74,20240904,26250,-24.69,20240126,15430,28.13,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19750,720,2,3.78,5719102340,290173,191.12,19100,20100,19050,24700,13330,19030,19709.28,2.65,0,69465,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3766,14.00,6.15,12,1.52,1411.00,3210.00,26250,20240126,-24.76,15430,20231101,28.00,26250,-24.76,20240126,16650,18.62,20240904,26250,-24.76,20240126,15430,28.00,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,100737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19840,810,2,4.26,4947601190,251201,165.45,19100,20100,19050,24700,13330,19030,19695.79,2.65,0,77823,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3783,14.06,6.18,12,1.32,1411.00,3210.00,26250,20240126,-24.42,15430,20231101,28.58,26250,-24.42,20240126,16650,19.16,20240904,26250,-24.42,20240126,15430,28.58,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240925,090739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19230,200,2,1.05,328178520,17169,11.31,19100,19230,19050,24700,13330,19030,19114.60,2.65,0,8682,19303,19166,19033,18896,18763,19235,18965,97,5670,500,13320,10,1,19067208,3667,13.63,5.99,12,0.09,1411.00,3210.00,26250,20240126,-26.74,15430,20231101,24.63,26250,-26.74,20240126,16650,15.50,20240904,26250,-26.74,20240126,15430,24.63,20231101,5.09,N,094170,500,97 억,,505343,N,N,9,N,00,N
20240924,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,100,2,0.53,2877251360,151198,66.72,18950,19170,18900,24600,13260,18930,19029.69,2.58,0,14310,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3628,13.49,5.93,12,0.79,1411.00,3210.00,26250,20240126,-27.50,15430,20231101,23.33,26250,-27.50,20240126,16650,14.29,20240904,26250,-27.50,20240126,15430,23.33,20231101,5.06,N,094170,500,97 억,,491148,N,N,9,N,00,N
20240924,150733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19110,180,2,0.95,2675747000,140627,62.06,18950,19170,18900,24600,13260,18930,19027.26,2.58,0,12541,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3644,13.54,5.95,12,0.74,1411.00,3210.00,26250,20240126,-27.20,15430,20231101,23.85,26250,-27.20,20240126,16650,14.77,20240904,26250,-27.20,20240126,15430,23.85,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,70,2,0.37,2118772310,111415,49.16,18950,19170,18900,24600,13260,18930,19016.94,2.58,0,314,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3623,13.47,5.92,12,0.58,1411.00,3210.00,26250,20240126,-27.62,15430,20231101,23.14,26250,-27.62,20240126,16650,14.11,20240904,26250,-27.62,20240126,15430,23.14,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,130731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18970,40,2,0.21,1999104350,105109,46.38,18950,19170,18900,24600,13260,18930,19019.35,2.58,0,17,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3617,13.44,5.91,12,0.55,1411.00,3210.00,26250,20240126,-27.73,15430,20231101,22.94,26250,-27.73,20240126,16650,13.93,20240904,26250,-27.73,20240126,15430,22.94,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18910,-20,5,-0.11,1662301740,87318,38.53,18950,19170,18900,24600,13260,18930,19037.33,2.58,0,-3455,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3606,13.40,5.89,12,0.46,1411.00,3210.00,26250,20240126,-27.96,15430,20231101,22.55,26250,-27.96,20240126,16650,13.57,20240904,26250,-27.96,20240126,15430,22.55,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,70,2,0.37,1447046500,75954,33.52,18950,19170,18920,24600,13260,18930,19051.62,2.58,0,-2961,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3623,13.47,5.92,12,0.40,1411.00,3210.00,26250,20240126,-27.62,15430,20231101,23.14,26250,-27.62,20240126,16650,14.11,20240904,26250,-27.62,20240126,15430,23.14,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,100731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19160,230,2,1.22,888335310,46617,20.57,18950,19170,18920,24600,13260,18930,19056.04,2.58,0,11959,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3653,13.58,5.97,12,0.24,1411.00,3210.00,26250,20240126,-27.01,15430,20231101,24.17,26250,-27.01,20240126,16650,15.08,20240904,26250,-27.01,20240126,15430,24.17,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240924,090733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,80,2,0.42,61882020,3260,1.44,18950,19020,18950,24600,13260,18930,18982.23,2.58,0,342,19450,19190,18920,18660,18390,19320,18790,97,5670,500,13250,10,1,19067208,3625,13.47,5.92,12,0.02,1411.00,3210.00,26250,20240126,-27.58,15430,20231101,23.20,26250,-27.58,20240126,16650,14.17,20240904,26250,-27.58,20240126,15430,23.20,20231101,5.06,N,094170,500,97 억,,491148,N,N,3,N,00,N
20240923,160729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,140,2,0.75,4283678380,226052,137.72,18800,19180,18650,24400,13160,18790,18950.02,2.48,0,18000,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3609,13.42,5.90,12,1.19,1411.00,3210.00,27050,20230912,-30.02,15430,20231101,22.68,26250,-27.89,20240126,16650,13.69,20240904,26250,-27.89,20240126,15430,22.68,20231101,5.05,N,094170,500,97 억,,473270,N,N,3,N,00,N
20240923,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,160,2,0.85,4152448710,219123,133.50,18800,19180,18650,24400,13160,18790,18950.31,2.48,0,19117,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3613,13.43,5.90,12,1.15,1411.00,3210.00,27050,20230912,-29.94,15430,20231101,22.81,26250,-27.81,20240126,16650,13.81,20240904,26250,-27.81,20240126,15430,22.81,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,140737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18970,180,2,0.96,3827943020,202035,123.09,18800,19180,18650,24400,13160,18790,18946.93,2.48,0,22814,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3617,13.44,5.91,12,1.06,1411.00,3210.00,27050,20230912,-29.87,15430,20231101,22.94,26250,-27.73,20240126,16650,13.93,20240904,26250,-27.73,20240126,15430,22.94,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,130730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19070,280,2,1.49,3309815950,174781,106.49,18800,19180,18650,24400,13160,18790,18936.93,2.48,0,20072,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3636,13.52,5.94,12,0.92,1411.00,3210.00,27050,20230912,-29.50,15430,20231101,23.59,26250,-27.35,20240126,16650,14.53,20240904,26250,-27.35,20240126,15430,23.59,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,140,2,0.75,2732437970,144280,87.90,18800,19180,18650,24400,13160,18790,18938.44,2.48,0,16107,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3609,13.42,5.90,12,0.76,1411.00,3210.00,27050,20230912,-30.02,15430,20231101,22.68,26250,-27.89,20240126,16650,13.69,20240904,26250,-27.89,20240126,15430,22.68,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,110731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,240,2,1.28,2117360810,111971,68.22,18800,19180,18650,24400,13160,18790,18909.90,2.48,0,20886,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3628,13.49,5.93,12,0.59,1411.00,3210.00,27050,20230912,-29.65,15430,20231101,23.33,26250,-27.50,20240126,16650,14.29,20240904,26250,-27.50,20240126,15430,23.33,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,100730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18760,-30,5,-0.16,847667260,45113,27.49,18800,18900,18650,24400,13160,18790,18789.87,2.48,0,-627,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3577,13.30,5.84,12,0.24,1411.00,3210.00,27050,20230912,-30.65,15430,20231101,21.58,26250,-28.53,20240126,16650,12.67,20240904,26250,-28.53,20240126,15430,21.58,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240923,090730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18860,70,2,0.37,319066610,16980,10.35,18800,18870,18650,24400,13160,18790,18790.73,2.48,0,-6936,19276,19032,18776,18532,18276,19155,18655,97,5610,500,13150,10,1,19067208,3596,13.37,5.88,12,0.09,1411.00,3210.00,27050,20230912,-30.28,15430,20231101,22.23,26250,-28.15,20240126,16650,13.27,20240904,26250,-28.15,20240126,15430,22.23,20231101,5.05,N,094170,500,97 억,,473270,N,N,0,N,00,N
20240913,160654,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18800,20,2,0.11,2660214800,141204,91.57,18740,19080,18490,24400,13150,18780,18839.72,2.31,0,16313,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3585,13.32,5.86,12,0.74,1411.00,3210.00,28550,20230907,-34.15,15430,20231101,21.84,26250,-28.38,20240126,16650,12.91,20240904,26250,-28.38,20240126,15430,21.84,20231101,5.10,N,094170,500,97 억,,439551,N,N,2,N,00,N
20240913,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,120,2,0.64,2511187110,133293,86.44,18740,19080,18490,24400,13150,18780,18839.66,2.31,0,16684,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3604,13.39,5.89,12,0.70,1411.00,3210.00,28550,20230907,-33.80,15430,20231101,22.49,26250,-28.00,20240126,16650,13.51,20240904,26250,-28.00,20240126,15430,22.49,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,140703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18850,70,2,0.37,2327656080,123577,80.14,18740,19080,18490,24400,13150,18780,18835.73,2.31,0,16540,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3594,13.36,5.87,12,0.65,1411.00,3210.00,28550,20230907,-33.98,15430,20231101,22.16,26250,-28.19,20240126,16650,13.21,20240904,26250,-28.19,20240126,15430,22.16,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,130659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,120,2,0.64,2237493350,118801,77.05,18740,19080,18490,24400,13150,18780,18834.02,2.31,0,17075,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3604,13.39,5.89,12,0.62,1411.00,3210.00,28550,20230907,-33.80,15430,20231101,22.49,26250,-28.00,20240126,16650,13.51,20240904,26250,-28.00,20240126,15430,22.49,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,120700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18840,60,2,0.32,2057381990,109265,70.86,18740,19080,18490,24400,13150,18780,18829.35,2.31,0,17366,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3592,13.35,5.87,12,0.57,1411.00,3210.00,28550,20230907,-34.01,15430,20231101,22.10,26250,-28.23,20240126,16650,13.15,20240904,26250,-28.23,20240126,15430,22.10,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,110700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19040,260,2,1.38,1697247870,90262,58.54,18740,19050,18490,24400,13150,18780,18803.61,2.31,0,18812,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3630,13.49,5.93,12,0.47,1411.00,3210.00,28550,20230907,-33.31,15430,20231101,23.40,26250,-27.47,20240126,16650,14.35,20240904,26250,-27.47,20240126,15430,23.40,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,100702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18820,40,2,0.21,1081186230,57705,37.42,18740,18960,18490,24400,13150,18780,18736.34,2.31,0,5509,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3588,13.34,5.86,12,0.30,1411.00,3210.00,28550,20230907,-34.08,15430,20231101,21.97,26250,-28.30,20240126,16650,13.03,20240904,26250,-28.30,20240126,15430,21.97,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240913,090704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18740,-40,5,-0.21,145663210,7792,5.05,18740,18740,18650,24400,13150,18780,18692.45,2.31,0,739,19100,18940,18830,18670,18560,18885,18615,97,5620,500,13140,10,1,19067208,3573,13.28,5.84,12,0.04,1411.00,3210.00,28550,20230907,-34.36,15430,20231101,21.45,26250,-28.61,20240126,16650,12.55,20240904,26250,-28.61,20240126,15430,21.45,20231101,5.10,N,094170,500,97 억,,439551,N,N,8,N,00,N
20240912,160650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18780,-10,5,-0.05,2837634320,150758,60.35,18990,18990,18720,24400,13160,18790,18822.68,2.40,0,-17633,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3581,13.31,5.85,12,0.79,1411.00,3210.00,28550,20230907,-34.22,15430,20231101,21.71,26250,-28.46,20240126,16650,12.79,20240904,27050,-30.57,20230912,15430,21.71,20231101,5.04,N,094170,500,97 억,,457148,N,N,8,N,00,N
20240912,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18730,-60,5,-0.32,2651431740,140841,56.38,18990,18990,18720,24400,13160,18790,18825.73,2.40,0,-15950,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3571,13.27,5.83,12,0.74,1411.00,3210.00,28550,20230907,-34.40,15430,20231101,21.39,26250,-28.65,20240126,16650,12.49,20240904,27050,-30.76,20230912,15430,21.39,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,140700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18770,-20,5,-0.11,2132598650,113159,45.30,18990,18990,18760,24400,13160,18790,18846.09,2.40,0,-14268,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3579,13.30,5.85,12,0.59,1411.00,3210.00,28550,20230907,-34.26,15430,20231101,21.65,26250,-28.50,20240126,16650,12.73,20240904,27050,-30.61,20230912,15430,21.65,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,130657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18800,10,2,0.05,1913788370,101513,40.63,18990,18990,18760,24400,13160,18790,18852.70,2.40,0,-11488,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3585,13.32,5.86,12,0.53,1411.00,3210.00,28550,20230907,-34.15,15430,20231101,21.84,26250,-28.38,20240126,16650,12.91,20240904,27050,-30.50,20230912,15430,21.84,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18820,30,2,0.16,1790809040,94972,38.02,18990,18990,18760,24400,13160,18790,18856.25,2.40,0,-11749,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3588,13.34,5.86,12,0.50,1411.00,3210.00,28550,20230907,-34.08,15430,20231101,21.97,26250,-28.30,20240126,16650,13.03,20240904,27050,-30.43,20230912,15430,21.97,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,110654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18870,80,2,0.43,1481299500,78517,31.43,18990,18990,18760,24400,13160,18790,18866.07,2.40,0,-9708,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3598,13.37,5.88,12,0.41,1411.00,3210.00,28550,20230907,-33.91,15430,20231101,22.29,26250,-28.11,20240126,16650,13.33,20240904,27050,-30.24,20230912,15430,22.29,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,100655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18850,60,2,0.32,1064842430,56442,22.59,18990,18990,18760,24400,13160,18790,18866.27,2.40,0,-12565,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3594,13.36,5.87,12,0.30,1411.00,3210.00,28550,20230907,-33.98,15430,20231101,22.16,26250,-28.19,20240126,16650,13.21,20240904,27050,-30.31,20230912,15430,22.16,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240912,090656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,150,2,0.80,241262460,12766,5.11,18990,18990,18800,24400,13160,18790,18899.69,2.40,0,-621,19490,19140,18870,18520,18250,19100,18480,97,5610,500,13150,10,1,19067208,3611,13.42,5.90,12,0.07,1411.00,3210.00,28550,20230907,-33.66,15430,20231101,22.75,26250,-27.85,20240126,16650,13.75,20240904,27050,-29.98,20230912,15430,22.75,20231101,5.04,N,094170,500,97 억,,457148,N,N,2,N,00,N
20240911,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18790,140,2,0.75,4674923220,248082,69.79,18790,19220,18600,24200,13060,18650,18845.25,2.60,0,-40749,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3583,13.32,5.85,12,1.30,1411.00,3210.00,28700,20230905,-34.53,15430,20231101,21.78,26250,-28.42,20240126,16650,12.85,20240904,27100,-30.66,20230911,15430,21.78,20231101,5.03,N,094170,500,97 억,,495922,N,N,2,N,00,N
20240911,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18690,40,2,0.21,4358616220,231213,65.05,18790,19220,18600,24200,13060,18650,18851.87,2.60,0,-44221,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3564,13.25,5.82,12,1.21,1411.00,3210.00,28700,20230905,-34.88,15430,20231101,21.13,26250,-28.80,20240126,16650,12.25,20240904,27100,-31.03,20230911,15430,21.13,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18700,50,2,0.27,4004047590,212250,59.71,18790,19220,18600,24200,13060,18650,18865.69,2.60,0,-47866,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3566,13.25,5.83,12,1.11,1411.00,3210.00,28700,20230905,-34.84,15430,20231101,21.19,26250,-28.76,20240126,16650,12.31,20240904,27100,-31.00,20230911,15430,21.19,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,130644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18770,120,2,0.64,3753232130,198829,55.94,18790,19220,18600,24200,13060,18650,18877.71,2.60,0,-41079,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3579,13.30,5.85,12,1.04,1411.00,3210.00,28700,20230905,-34.60,15430,20231101,21.65,26250,-28.50,20240126,16650,12.73,20240904,27100,-30.74,20230911,15430,21.65,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18650,0,3,0.00,3545055610,187686,52.80,18790,19220,18600,24200,13060,18650,18889.37,2.60,0,-39554,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3556,13.22,5.81,12,0.98,1411.00,3210.00,28700,20230905,-35.02,15430,20231101,20.87,26250,-28.95,20240126,16650,12.01,20240904,27100,-31.18,20230911,15430,20.87,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,110640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18720,70,2,0.38,3341361610,176787,49.74,18790,19220,18600,24200,13060,18650,18901.78,2.60,0,-37843,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3569,13.27,5.83,12,0.93,1411.00,3210.00,28700,20230905,-34.77,15430,20231101,21.32,26250,-28.69,20240126,16650,12.43,20240904,27100,-30.92,20230911,15430,21.32,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,100639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18730,80,2,0.43,2619386210,138195,38.88,18790,19220,18630,24200,13060,18650,18956.27,2.60,0,-28186,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3571,13.27,5.83,12,0.72,1411.00,3210.00,28700,20230905,-34.74,15430,20231101,21.39,26250,-28.65,20240126,16650,12.49,20240904,27100,-30.89,20230911,15430,21.39,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240911,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19180,530,2,2.84,640363360,33749,9.49,18790,19220,18660,24200,13060,18650,18983.18,2.60,0,5387,19430,19040,18510,18120,17590,19235,18315,97,5550,500,13050,10,1,19067208,3657,13.59,5.98,12,0.18,1411.00,3210.00,28700,20230905,-33.17,15430,20231101,24.30,26250,-26.93,20240126,16650,15.20,20240904,27100,-29.23,20230911,15430,24.30,20231101,5.03,N,094170,500,97 억,,495922,N,N,7,N,00,N
20240910,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18650,620,2,3.44,6550690760,352554,169.90,18060,18900,17980,23400,12630,18030,18580.65,2.41,0,37027,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3556,13.22,5.81,12,1.85,1411.00,3210.00,30350,20230904,-38.55,15430,20231101,20.87,26250,-28.95,20240126,16650,12.01,20240904,27100,-31.18,20230911,15430,20.87,20231101,4.97,N,094170,500,97 억,,459821,N,N,7,N,00,N
20240910,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18620,590,2,3.27,6320559930,340212,163.95,18060,18900,17980,23400,12630,18030,18578.30,2.41,0,40172,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3550,13.20,5.80,12,1.78,1411.00,3210.00,30350,20230904,-38.65,15430,20231101,20.67,26250,-29.07,20240126,16650,11.83,20240904,27100,-31.29,20230911,15430,20.67,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,140642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18600,570,2,3.16,4748552470,256424,123.57,18060,18870,17980,23400,12630,18030,18518.36,2.41,0,19573,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3547,13.18,5.79,12,1.34,1411.00,3210.00,30350,20230904,-38.71,15430,20231101,20.54,26250,-29.14,20240126,16650,11.71,20240904,27100,-31.37,20230911,15430,20.54,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,130642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18640,610,2,3.38,4116674410,222498,107.22,18060,18870,17980,23400,12630,18030,18502.07,2.41,0,18726,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3554,13.21,5.81,12,1.17,1411.00,3210.00,30350,20230904,-38.58,15430,20231101,20.80,26250,-28.99,20240126,16650,11.95,20240904,27100,-31.22,20230911,15430,20.80,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,120641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18720,690,2,3.83,3273350590,177464,85.52,18060,18830,17980,23400,12630,18030,18445.15,2.41,0,17576,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3569,13.27,5.83,12,0.93,1411.00,3210.00,30350,20230904,-38.32,15430,20231101,21.32,26250,-28.69,20240126,16650,12.43,20240904,27100,-30.92,20230911,15430,21.32,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,110640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18720,690,2,3.83,2456940060,133875,64.52,18060,18750,17980,23400,12630,18030,18352.49,2.41,0,6694,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3569,13.27,5.83,12,0.70,1411.00,3210.00,30350,20230904,-38.32,15430,20231101,21.32,26250,-28.69,20240126,16650,12.43,20240904,27100,-30.92,20230911,15430,21.32,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,100645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18280,250,2,1.39,1152508640,63444,30.57,18060,18410,17980,23400,12630,18030,18165.76,2.41,0,-6012,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3485,12.96,5.69,12,0.33,1411.00,3210.00,30350,20230904,-39.77,15430,20231101,18.47,26250,-30.36,20240126,16650,9.79,20240904,27100,-32.55,20230911,15430,18.47,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240910,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18220,190,2,1.05,300071230,16547,7.97,18060,18220,18060,23400,12630,18030,18134.48,2.41,0,-6490,18830,18430,17800,17400,16770,18630,17600,97,5370,500,12620,10,1,19067208,3474,12.91,5.68,12,0.09,1411.00,3210.00,30350,20230904,-39.97,15430,20231101,18.08,26250,-30.59,20240126,16650,9.43,20240904,27100,-32.77,20230911,15430,18.08,20231101,4.97,N,094170,500,97 억,,459821,N,N,3,N,00,N
20240909,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18030,330,2,1.86,3650324360,206350,55.93,17530,18200,17170,23000,12390,17700,17687.14,2.42,0,-2425,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3438,12.78,5.62,12,1.08,1411.00,3210.00,31450,20230901,-42.67,15430,20231101,16.85,26250,-31.31,20240126,16650,8.29,20240904,27100,-33.47,20230911,15430,16.85,20231101,5.13,N,094170,500,97 억,,462267,N,N,3,N,00,N
20240909,150634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18050,350,2,1.98,3512801410,198726,53.86,17530,18200,17170,23000,12390,17700,17675.59,2.42,0,-2303,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3442,12.79,5.62,12,1.04,1411.00,3210.00,31450,20230901,-42.61,15430,20231101,16.98,26250,-31.24,20240126,16650,8.41,20240904,27100,-33.39,20230911,15430,16.98,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,140637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17950,250,2,1.41,2637162200,150273,40.73,17530,18000,17170,23000,12390,17700,17540.32,2.42,0,-8197,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3423,12.72,5.59,12,0.79,1411.00,3210.00,31450,20230901,-42.93,15430,20231101,16.33,26250,-31.62,20240126,16650,7.81,20240904,27100,-33.76,20230911,15430,16.33,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,130634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17750,50,2,0.28,2132577190,122023,33.07,17530,17870,17170,23000,12390,17700,17460.56,2.42,0,-18589,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3384,12.58,5.53,12,0.64,1411.00,3210.00,31450,20230901,-43.56,15430,20231101,15.04,26250,-32.38,20240126,16650,6.61,20240904,27100,-34.50,20230911,15430,15.04,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,120632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17740,40,2,0.23,1903601520,109117,29.57,17530,17870,17170,23000,12390,17700,17424.55,2.42,0,-19682,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3383,12.57,5.53,12,0.57,1411.00,3210.00,31450,20230901,-43.59,15430,20231101,14.97,26250,-32.42,20240126,16650,6.55,20240904,27100,-34.54,20230911,15430,14.97,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,110632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17320,-380,5,-2.15,1462867660,84157,22.81,17530,17550,17170,23000,12390,17700,17347.87,2.42,0,-21598,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3302,12.27,5.40,12,0.44,1411.00,3210.00,31450,20230901,-44.93,15430,20231101,12.25,26250,-34.02,20240126,16650,4.02,20240904,27100,-36.09,20230911,15430,12.25,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,100637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17420,-280,5,-1.58,1113632550,63975,17.34,17530,17550,17170,23000,12390,17700,17363.67,2.42,0,-21797,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3322,12.35,5.43,12,0.34,1411.00,3210.00,31450,20230901,-44.61,15430,20231101,12.90,26250,-33.64,20240126,16650,4.62,20240904,27100,-35.72,20230911,15430,12.90,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240909,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17360,-340,5,-1.92,408998970,23325,6.32,17530,17550,17350,23000,12390,17700,17443.51,2.42,0,-5797,18546,18122,17436,17012,16326,18335,17225,97,5300,500,12390,10,1,19067208,3310,12.30,5.41,12,0.12,1411.00,3210.00,31450,20230901,-44.80,15430,20231101,12.51,26250,-33.87,20240126,16650,4.26,20240904,27100,-35.94,20230911,15430,12.51,20231101,5.13,N,094170,500,97 억,,462267,N,N,4,N,00,N
20240906,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17700,450,2,2.61,6324787000,363919,140.33,17170,17860,16750,22400,12080,17250,17377.81,2.56,0,-25270,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3375,12.54,5.51,12,1.91,1411.00,3210.00,31800,20230831,-44.34,15430,20231101,14.71,26250,-32.57,20240126,16650,6.31,20240904,28550,-38.00,20230907,15430,14.71,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,150633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17660,410,2,2.38,5970781960,343838,132.59,17170,17860,16750,22400,12080,17250,17365.10,2.56,0,-22546,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3367,12.52,5.50,12,1.80,1411.00,3210.00,31800,20230831,-44.47,15430,20231101,14.45,26250,-32.72,20240126,16650,6.07,20240904,28550,-38.14,20230907,15430,14.45,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,140636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17250,0,3,0.00,2896771730,169517,65.37,17170,17420,16750,22400,12080,17250,17088.38,2.56,0,-11529,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3289,12.23,5.37,12,0.89,1411.00,3210.00,31800,20230831,-45.75,15430,20231101,11.80,26250,-34.29,20240126,16650,3.60,20240904,28550,-39.58,20230907,15430,11.80,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,130632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17310,60,2,0.35,2624265740,153761,59.29,17170,17420,16750,22400,12080,17250,17067.17,2.56,0,-9620,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3301,12.27,5.39,12,0.81,1411.00,3210.00,31800,20230831,-45.57,15430,20231101,12.18,26250,-34.06,20240126,16650,3.96,20240904,28550,-39.37,20230907,15430,12.18,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,120634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17250,0,3,0.00,2286168110,134197,51.75,17170,17420,16750,22400,12080,17250,17035.91,2.56,0,-14840,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3289,12.23,5.37,12,0.70,1411.00,3210.00,31800,20230831,-45.75,15430,20231101,11.80,26250,-34.29,20240126,16650,3.60,20240904,28550,-39.58,20230907,15430,11.80,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16950,-300,5,-1.74,1846767560,108406,41.80,17170,17420,16750,22400,12080,17250,17035.66,2.56,0,-18786,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3232,12.01,5.28,12,0.57,1411.00,3210.00,31800,20230831,-46.70,15430,20231101,9.85,26250,-35.43,20240126,16650,1.80,20240904,28550,-40.63,20230907,15430,9.85,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16920,-330,5,-1.91,1234929510,72112,27.81,17170,17420,16900,22400,12080,17250,17125.16,2.56,0,-11643,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3226,11.99,5.27,12,0.38,1411.00,3210.00,31800,20230831,-46.79,15430,20231101,9.66,26250,-35.54,20240126,16650,1.62,20240904,28550,-40.74,20230907,15430,9.66,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240906,090634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17270,20,2,0.12,283206570,16350,6.30,17170,17420,17170,22400,12080,17250,17321.50,2.56,0,-1127,17763,17506,17093,16836,16423,17635,16965,97,5150,500,12070,10,1,19067208,3293,12.24,5.38,12,0.09,1411.00,3210.00,31800,20230831,-45.69,15430,20231101,11.92,26250,-34.21,20240126,16650,3.72,20240904,28550,-39.51,20230907,15430,11.92,20231101,5.35,N,094170,500,97 억,,487347,N,N,4,N,00,N
20240905,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17250,540,2,3.23,4388337480,258448,88.35,16680,17350,16680,21700,11700,16710,16979.56,2.38,0,32952,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3289,12.23,5.37,12,1.36,1411.00,3210.00,31800,20230831,-45.75,15430,20231101,11.80,26250,-34.29,20240126,16650,3.60,20240904,28700,-39.90,20230905,15430,11.80,20231101,5.41,N,094170,500,97 억,,454202,N,N,4,N,00,N
20240905,150632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17070,360,2,2.15,3885628900,229249,78.37,16680,17350,16680,21700,11700,16710,16949.52,2.38,0,30101,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3255,12.10,5.32,12,1.20,1411.00,3210.00,31800,20230831,-46.32,15430,20231101,10.63,26250,-34.97,20240126,16650,2.52,20240904,28700,-40.52,20230905,15430,10.63,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16710,0,3,0.00,3215626970,189748,64.87,16680,17350,16680,21700,11700,16710,16946.99,2.38,0,12906,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3186,11.84,5.21,12,1.00,1411.00,3210.00,31800,20230831,-47.45,15430,20231101,8.30,26250,-36.34,20240126,16650,0.36,20240904,28700,-41.78,20230905,15430,8.30,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,130632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16910,200,2,1.20,2784790060,164046,56.08,16680,17350,16680,21700,11700,16710,16975.88,2.38,0,13609,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3224,11.98,5.27,12,0.86,1411.00,3210.00,31800,20230831,-46.82,15430,20231101,9.59,26250,-35.58,20240126,16650,1.56,20240904,28700,-41.08,20230905,15430,9.59,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,120628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17020,310,2,1.86,2338314080,137701,47.07,16680,17350,16680,21700,11700,16710,16981.35,2.38,0,21788,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3245,12.06,5.30,12,0.72,1411.00,3210.00,31800,20230831,-46.48,15430,20231101,10.30,26250,-35.16,20240126,16650,2.22,20240904,28700,-40.70,20230905,15430,10.30,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,110626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16810,100,2,0.60,1846232360,108582,37.12,16680,17350,16680,21700,11700,16710,17003.47,2.38,0,14845,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3205,11.91,5.24,12,0.57,1411.00,3210.00,31800,20230831,-47.14,15430,20231101,8.94,26250,-35.96,20240126,16650,0.96,20240904,28700,-41.43,20230905,15430,8.94,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,100626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17070,360,2,2.15,1331260790,78248,26.75,16680,17350,16680,21700,11700,16710,17013.86,2.38,0,18490,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3255,12.10,5.32,12,0.41,1411.00,3210.00,31800,20230831,-46.32,15430,20231101,10.63,26250,-34.97,20240126,16650,2.52,20240904,28700,-40.52,20230905,15430,10.63,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240905,090632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16840,130,2,0.78,365005370,21773,7.44,16680,16870,16680,21700,11700,16710,16764.45,2.38,0,5228,17203,16956,16803,16556,16403,16880,16480,97,4990,500,11690,10,1,19067208,3211,11.93,5.25,12,0.11,1411.00,3210.00,31800,20230831,-47.04,15430,20231101,9.14,26250,-35.85,20240126,16650,1.14,20240904,28700,-41.32,20230905,15430,9.14,20231101,5.41,N,094170,500,97 억,,454202,N,N,6,N,00,N
20240904,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16710,-870,5,-4.95,4843639970,288293,180.42,17050,17050,16650,22850,12310,17580,16801.33,2.41,0,-5048,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3186,11.84,5.21,12,1.51,1411.00,3210.00,31800,20230831,-47.45,15430,20231101,8.30,26250,-36.34,20240126,16650,0.36,20240904,30350,-44.94,20230904,15430,8.30,20231101,5.41,N,094170,500,97 억,,459244,N,N,6,N,00,N
20240904,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16720,-860,5,-4.89,4612809950,274478,171.77,17050,17050,16650,22850,12310,17580,16805.75,2.41,0,-3979,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3188,11.85,5.21,12,1.44,1411.00,3210.00,31800,20230831,-47.42,15430,20231101,8.36,26250,-36.30,20240126,16650,0.42,20240904,30350,-44.91,20230904,15430,8.36,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16750,-830,5,-4.72,3924198030,233275,145.98,17050,17050,16650,22850,12310,17580,16822.20,2.41,0,-5752,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3194,11.87,5.22,12,1.22,1411.00,3210.00,31800,20230831,-47.33,15430,20231101,8.55,26250,-36.19,20240126,16650,0.60,20240904,30350,-44.81,20230904,15430,8.55,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,130623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16860,-720,5,-4.10,3568616390,212171,132.78,17050,17050,16650,22850,12310,17580,16819.53,2.41,0,-5376,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3215,11.95,5.25,12,1.11,1411.00,3210.00,31800,20230831,-46.98,15430,20231101,9.27,26250,-35.77,20240126,16650,1.26,20240904,30350,-44.45,20230904,15430,9.27,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16960,-620,5,-3.53,3156853390,187732,117.48,17050,17050,16650,22850,12310,17580,16815.74,2.41,0,-2601,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3234,12.02,5.28,12,0.98,1411.00,3210.00,31800,20230831,-46.67,15430,20231101,9.92,26250,-35.39,20240126,16650,1.86,20240904,30350,-44.12,20230904,15430,9.92,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16910,-670,5,-3.81,2851049400,169669,106.18,17050,17050,16650,22850,12310,17580,16803.60,2.41,0,-7006,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3224,11.98,5.27,12,0.89,1411.00,3210.00,31800,20230831,-46.82,15430,20231101,9.59,26250,-35.58,20240126,16650,1.56,20240904,30350,-44.28,20230904,15430,9.59,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16720,-860,5,-4.89,2258318630,134358,84.08,17050,17050,16650,22850,12310,17580,16808.22,2.41,0,-11599,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3188,11.85,5.21,12,0.70,1411.00,3210.00,31800,20230831,-47.42,15430,20231101,8.36,26250,-36.30,20240126,16650,0.42,20240904,30350,-44.91,20230904,15430,8.36,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240904,090621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16910,-670,5,-3.81,344218960,20277,12.69,17050,17050,16850,22850,12310,17580,16975.83,2.41,0,-4054,17946,17762,17656,17472,17366,17710,17420,97,5270,500,12300,10,1,19067208,3224,11.98,5.27,12,0.11,1411.00,3210.00,31800,20230831,-46.82,15430,20231101,9.59,26250,-35.58,20240126,16800,0.65,20240805,30350,-44.28,20230904,15430,9.59,20231101,5.41,N,094170,500,97 억,,459244,N,N,14,N,00,N
20240903,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17580,-120,5,-0.68,2797819760,158534,65.03,17730,17840,17550,23000,12390,17700,17649.12,2.42,0,-2318,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3352,12.46,5.48,12,0.83,1411.00,3210.00,31800,20230831,-44.72,15430,20231101,13.93,26250,-33.03,20240126,16800,4.64,20240805,30350,-42.08,20230904,15430,13.93,20231101,5.44,N,094170,500,97 억,,461562,N,N,14,N,00,N
20240903,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17600,-100,5,-0.56,2547504470,144303,59.19,17730,17840,17550,23000,12390,17700,17653.86,2.42,0,-1087,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3356,12.47,5.48,12,0.76,1411.00,3210.00,31800,20230831,-44.65,15430,20231101,14.06,26250,-32.95,20240126,16800,4.76,20240805,30350,-42.01,20230904,15430,14.06,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,140619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17750,50,2,0.28,2089942910,118316,48.53,17730,17840,17550,23000,12390,17700,17664.08,2.42,0,-832,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3384,12.58,5.53,12,0.62,1411.00,3210.00,31800,20230831,-44.18,15430,20231101,15.04,26250,-32.38,20240126,16800,5.65,20240805,30350,-41.52,20230904,15430,15.04,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,130619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17660,-40,5,-0.23,1677699570,94974,38.96,17730,17840,17550,23000,12390,17700,17664.83,2.42,0,-1394,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3367,12.52,5.50,12,0.50,1411.00,3210.00,31800,20230831,-44.47,15430,20231101,14.45,26250,-32.72,20240126,16800,5.12,20240805,30350,-41.81,20230904,15430,14.45,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,120610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17700,0,3,0.00,1429308430,80915,33.19,17730,17840,17550,23000,12390,17700,17664.32,2.42,0,-204,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3375,12.54,5.51,12,0.42,1411.00,3210.00,31800,20230831,-44.34,15430,20231101,14.71,26250,-32.57,20240126,16800,5.36,20240805,30350,-41.68,20230904,15430,14.71,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,110609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17700,0,3,0.00,1180022420,66864,27.43,17730,17840,17550,23000,12390,17700,17648.10,2.42,0,-1094,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3375,12.54,5.51,12,0.35,1411.00,3210.00,31800,20230831,-44.34,15430,20231101,14.71,26250,-32.57,20240126,16800,5.36,20240805,30350,-41.68,20230904,15430,14.71,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,100610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17700,0,3,0.00,894602810,50757,20.82,17730,17840,17550,23000,12390,17700,17625.21,2.42,0,1759,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3375,12.54,5.51,12,0.27,1411.00,3210.00,31800,20230831,-44.34,15430,20231101,14.71,26250,-32.57,20240126,16800,5.36,20240805,30350,-41.68,20230904,15430,14.71,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240903,090611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17810,110,2,0.62,95507450,5383,2.21,17730,17840,17690,23000,12390,17700,17742.42,2.42,0,-60,18826,18262,17956,17392,17086,18110,17240,97,5300,500,12390,10,1,19067208,3396,12.62,5.55,12,0.03,1411.00,3210.00,31800,20230831,-43.99,15430,20231101,15.42,26250,-32.15,20240126,16800,6.01,20240805,30350,-41.32,20230904,15430,15.42,20231101,5.44,N,094170,500,97 억,,461562,N,N,99,N,00,N
20240902,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17700,-820,5,-4.43,4320186870,241984,221.72,18520,18520,17650,24050,12970,18520,17853.54,2.74,0,-61550,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3375,12.54,5.51,12,1.27,1411.00,3210.00,31800,20230831,-44.34,15430,20231101,14.71,26250,-32.57,20240126,16800,5.36,20240805,30350,-41.68,20230904,15430,14.71,20231101,5.43,N,094170,500,97 억,,521873,N,N,99,N,00,N
20240902,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17800,-720,5,-3.89,3840176680,214919,196.92,18520,18520,17650,24050,12970,18520,17867.67,2.74,0,-61556,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3394,12.62,5.55,12,1.13,1411.00,3210.00,31800,20230831,-44.03,15430,20231101,15.36,26250,-32.19,20240126,16800,5.95,20240805,30350,-41.35,20230904,15430,15.36,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17910,-610,5,-3.29,3550960450,198706,182.06,18520,18520,17650,24050,12970,18520,17870.05,2.74,0,-57657,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3415,12.69,5.58,12,1.04,1411.00,3210.00,31800,20230831,-43.68,15430,20231101,16.07,26250,-31.77,20240126,16800,6.61,20240805,30350,-40.99,20230904,15430,16.07,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17790,-730,5,-3.94,3253533870,182017,166.77,18520,18520,17650,24050,12970,18520,17874.48,2.74,0,-57727,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3392,12.61,5.54,12,0.95,1411.00,3210.00,31800,20230831,-44.06,15430,20231101,15.29,26250,-32.23,20240126,16800,5.89,20240805,30350,-41.38,20230904,15430,15.29,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,120613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17800,-720,5,-3.89,2852896690,159577,146.21,18520,18520,17650,24050,12970,18520,17877.41,2.74,0,-49563,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3394,12.62,5.55,12,0.84,1411.00,3210.00,31800,20230831,-44.03,15430,20231101,15.36,26250,-32.19,20240126,16800,5.95,20240805,30350,-41.35,20230904,15430,15.36,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17830,-690,5,-3.73,2594887810,145091,132.94,18520,18520,17650,24050,12970,18520,17884.05,2.74,0,-49140,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3400,12.64,5.55,12,0.76,1411.00,3210.00,31800,20230831,-43.93,15430,20231101,15.55,26250,-32.08,20240126,16800,6.13,20240805,30350,-41.25,20230904,15430,15.55,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17750,-770,5,-4.16,1702583590,94843,86.90,18520,18520,17650,24050,12970,18520,17950.91,2.74,0,-32052,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3384,12.58,5.53,12,0.50,1411.00,3210.00,31800,20230831,-44.18,15430,20231101,15.04,26250,-32.38,20240126,16800,5.65,20240805,30350,-41.52,20230904,15430,15.04,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N
20240902,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18320,-200,5,-1.08,112477540,6108,5.60,18520,18520,18320,24050,12970,18520,18412.77,2.74,0,-2761,18700,18610,18450,18360,18200,18655,18405,97,5530,500,12960,10,1,19067208,3493,12.98,5.71,12,0.03,1411.00,3210.00,31800,20230831,-42.39,15430,20231101,18.73,26250,-30.21,20240126,16800,9.05,20240805,30350,-39.64,20230904,15430,18.73,20231101,5.43,N,094170,500,97 억,,521873,N,N,0,N,00,N