KissMeData/290740/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
20240930,161125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-70,5,-1.22,15878710,2817,38.67,5730,5730,5570,7440,4020,5730,5636.74,0.52,0,-581,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,570,9.91,0.76,12,0.03,571.00,7476.00,8830,20240105,-35.90,5460,20240805,3.66,8830,-35.90,20240105,5460,3.66,20240805,8830,-35.90,20240105,5460,3.66,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-110,5,-1.92,10206250,1807,24.80,5730,5730,5600,7440,4020,5730,5648.17,0.52,0,-417,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,566,9.84,0.75,12,0.02,571.00,7476.00,8830,20240105,-36.35,5460,20240805,2.93,8830,-36.35,20240105,5460,2.93,20240805,8830,-36.35,20240105,5460,2.93,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,141141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-100,5,-1.75,9549550,1690,23.20,5730,5730,5600,7440,4020,5730,5650.62,0.52,0,-381,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,567,9.86,0.75,12,0.02,571.00,7476.00,8830,20240105,-36.24,5460,20240805,3.11,8830,-36.24,20240105,5460,3.11,20240805,8830,-36.24,20240105,5460,3.11,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,131134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-100,5,-1.75,8595290,1520,20.86,5730,5730,5620,7440,4020,5730,5654.80,0.52,0,-322,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,567,9.86,0.75,12,0.02,571.00,7476.00,8830,20240105,-36.24,5460,20240805,3.11,8830,-36.24,20240105,5460,3.11,20240805,8830,-36.24,20240105,5460,3.11,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,121131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-90,5,-1.57,5101680,900,12.35,5730,5730,5620,7440,4020,5730,5668.53,0.52,0,-322,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,568,9.88,0.75,12,0.01,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,111128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-90,5,-1.57,4437030,782,10.73,5730,5730,5640,7440,4020,5730,5673.95,0.52,0,-276,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,568,9.88,0.75,12,0.01,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,101127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-20,5,-0.35,1464370,257,3.53,5730,5730,5670,7440,4020,5730,5697.94,0.52,0,-113,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,575,10.00,0.76,12,0.00,571.00,7476.00,8830,20240105,-35.33,5460,20240805,4.58,8830,-35.33,20240105,5460,4.58,20240805,8830,-35.33,20240105,5460,4.58,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240930,091039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,0,3,0.00,349210,61,0.84,5730,5730,5670,7440,4020,5730,5724.75,0.52,0,-42,5816,5772,5716,5672,5616,5780,5680,50,1710,500,4240,10,1,10065011,577,10.04,0.77,12,0.00,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,52102,N,N,0,N,00,N
20240927,161135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,41551940,7285,72.87,5730,5760,5660,7470,4030,5750,5703.77,0.52,0,157,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.07,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-90,5,-1.57,37940190,6651,66.53,5730,5760,5660,7470,4030,5750,5704.43,0.52,0,185,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,570,9.91,0.76,12,0.07,571.00,7476.00,8830,20240105,-35.90,5460,20240805,3.66,8830,-35.90,20240105,5460,3.66,20240805,8830,-35.90,20240105,5460,3.66,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,29350750,5139,51.41,5730,5730,5680,7470,4030,5750,5711.37,0.52,0,103,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.05,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,131132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,28062490,4913,49.14,5730,5730,5680,7470,4030,5750,5711.88,0.52,0,108,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.05,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,121131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,27240680,4769,47.70,5730,5730,5680,7470,4030,5750,5712.03,0.52,0,130,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.05,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,18601280,3256,32.57,5730,5730,5680,7470,4030,5750,5712.92,0.52,0,132,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.03,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,101134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,11658320,2040,20.41,5730,5730,5680,7470,4030,5750,5714.86,0.52,0,113,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,577,10.04,0.77,12,0.02,571.00,7476.00,8830,20240105,-35.11,5460,20240805,4.95,8830,-35.11,20240105,5460,4.95,20240805,8830,-35.11,20240105,5460,4.95,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240927,091136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-50,5,-0.87,3671480,641,6.41,5730,5730,5700,7470,4030,5750,5727.74,0.52,0,-49,5830,5790,5710,5670,5590,5810,5690,50,1720,500,4250,10,1,10065011,574,9.98,0.76,12,0.01,571.00,7476.00,8830,20240105,-35.45,5460,20240805,4.40,8830,-35.45,20240105,5460,4.40,20240805,8830,-35.45,20240105,5460,4.40,20240805,0.97,N,290740,500,50 억,,51945,N,N,0,N,00,N
20240926,161115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,120,2,2.13,56591400,9997,128.10,5630,5750,5630,7310,3950,5630,5660.34,0.52,0,24,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,579,10.07,0.77,12,0.10,571.00,7476.00,8830,20240105,-34.88,5460,20240805,5.31,8830,-34.88,20240105,5460,5.31,20240805,8830,-34.88,20240105,5460,5.31,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,151121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,50,2,0.89,53802930,9512,121.89,5630,5720,5630,7310,3950,5630,5656.32,0.52,0,51,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,572,9.95,0.76,12,0.09,571.00,7476.00,8830,20240105,-35.67,5460,20240805,4.03,8830,-35.67,20240105,5460,4.03,20240805,8830,-35.67,20240105,5460,4.03,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,40,2,0.71,52486250,9281,118.93,5630,5720,5630,7310,3950,5630,5655.24,0.52,0,28,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,571,9.93,0.76,12,0.09,571.00,7476.00,8830,20240105,-35.79,5460,20240805,3.85,8830,-35.79,20240105,5460,3.85,20240805,8830,-35.79,20240105,5460,3.85,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,131125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,70,2,1.24,51805000,9161,117.39,5630,5720,5630,7310,3950,5630,5654.95,0.52,0,-64,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,574,9.98,0.76,12,0.09,571.00,7476.00,8830,20240105,-35.45,5460,20240805,4.40,8830,-35.45,20240105,5460,4.40,20240805,8830,-35.45,20240105,5460,4.40,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,121128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,90,2,1.60,46845150,8288,106.20,5630,5720,5630,7310,3950,5630,5652.17,0.52,0,-64,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,576,10.02,0.77,12,0.08,571.00,7476.00,8830,20240105,-35.22,5460,20240805,4.76,8830,-35.22,20240105,5460,4.76,20240805,8830,-35.22,20240105,5460,4.76,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,111127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,10,2,0.18,37480200,6644,85.14,5630,5700,5630,7310,3950,5630,5641.21,0.52,0,8,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,568,9.88,0.75,12,0.07,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,101131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,70,2,1.24,7246990,1283,16.44,5630,5700,5630,7310,3950,5630,5648.47,0.52,0,-72,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,574,9.98,0.76,12,0.01,571.00,7476.00,8830,20240105,-35.45,5460,20240805,4.40,8830,-35.45,20240105,5460,4.40,20240805,8830,-35.45,20240105,5460,4.40,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240926,091126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,0,3,0.00,1362460,242,3.10,5630,5630,5630,7310,3950,5630,5630.00,0.52,0,-72,5843,5736,5683,5576,5523,5710,5550,50,1680,500,4160,10,1,10065011,567,9.86,0.75,12,0.00,571.00,7476.00,8830,20240105,-36.24,5460,20240805,3.11,8830,-36.24,20240105,5460,3.11,20240805,8830,-36.24,20240105,5460,3.11,20240805,0.96,N,290740,500,50 억,,51921,N,N,0,N,00,N
20240925,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-130,5,-2.26,44532540,7804,168.99,5700,5790,5630,7480,4040,5760,5706.37,0.51,0,315,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,567,9.86,0.75,12,0.08,571.00,7476.00,8830,20240105,-36.24,5460,20240805,3.11,8830,-36.24,20240105,5460,3.11,20240805,8830,-36.24,20240105,5460,3.11,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,151123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-80,5,-1.39,39465490,6905,149.52,5700,5790,5650,7480,4040,5760,5715.49,0.51,0,420,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,572,9.95,0.76,12,0.07,571.00,7476.00,8830,20240105,-35.67,5460,20240805,4.03,8830,-35.67,20240105,5460,4.03,20240805,8830,-35.67,20240105,5460,4.03,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-60,5,-1.04,31811380,5556,120.31,5700,5790,5700,7480,4040,5760,5725.59,0.51,0,420,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,574,9.98,0.76,12,0.06,571.00,7476.00,8830,20240105,-35.45,5460,20240805,4.40,8830,-35.45,20240105,5460,4.40,20240805,8830,-35.45,20240105,5460,4.40,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,131116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-40,5,-0.69,18098480,3154,68.30,5700,5790,5700,7480,4040,5760,5738.26,0.51,0,8,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,576,10.02,0.77,12,0.03,571.00,7476.00,8830,20240105,-35.22,5460,20240805,4.76,8830,-35.22,20240105,5460,4.76,20240805,8830,-35.22,20240105,5460,4.76,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,121123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,20,2,0.35,11618270,2023,43.81,5700,5790,5700,7480,4040,5760,5743.09,0.51,0,-140,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,582,10.12,0.77,12,0.02,571.00,7476.00,8830,20240105,-34.54,5460,20240805,5.86,8830,-34.54,20240105,5460,5.86,20240805,8830,-34.54,20240105,5460,5.86,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,111120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,20,2,0.35,7999760,1393,30.16,5700,5790,5700,7480,4040,5760,5742.83,0.51,0,-144,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,582,10.12,0.77,12,0.01,571.00,7476.00,8830,20240105,-34.54,5460,20240805,5.86,8830,-34.54,20240105,5460,5.86,20240805,8830,-34.54,20240105,5460,5.86,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,101117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,10,2,0.17,7548930,1315,28.48,5700,5790,5700,7480,4040,5760,5740.63,0.51,0,-122,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,581,10.11,0.77,12,0.01,571.00,7476.00,8830,20240105,-34.65,5460,20240805,5.68,8830,-34.65,20240105,5460,5.68,20240805,8830,-34.65,20240105,5460,5.68,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240925,091128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,0,3,0.00,3817680,667,14.44,5700,5760,5700,7480,4040,5760,5723.66,0.51,0,-25,5873,5816,5713,5656,5553,5845,5685,50,1720,500,4260,10,1,10065011,580,10.09,0.77,12,0.01,571.00,7476.00,8830,20240105,-34.77,5460,20240805,5.49,8830,-34.77,20240105,5460,5.49,20240805,8830,-34.77,20240105,5460,5.49,20240805,0.97,N,290740,500,50 억,,51600,N,N,0,N,00,N
20240924,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,80,2,1.41,26220340,4617,96.17,5690,5770,5610,7380,3980,5680,5676.59,0.51,0,94,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,580,10.09,0.77,12,0.05,571.00,7476.00,8830,20240105,-34.77,5460,20240805,5.49,8830,-34.77,20240105,5460,5.49,20240805,8830,-34.77,20240105,5460,5.49,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,80,2,1.41,23063860,4069,84.75,5690,5770,5610,7380,3980,5680,5668.19,0.51,0,135,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,580,10.09,0.77,12,0.04,571.00,7476.00,8830,20240105,-34.77,5460,20240805,5.49,8830,-34.77,20240105,5460,5.49,20240805,8830,-34.77,20240105,5460,5.49,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,141104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-10,5,-0.18,16005390,2828,58.90,5690,5710,5610,7380,3980,5680,5659.61,0.51,0,152,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,571,9.93,0.76,12,0.03,571.00,7476.00,8830,20240105,-35.79,5460,20240805,3.85,8830,-35.79,20240105,5460,3.85,20240805,8830,-35.79,20240105,5460,3.85,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,131114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-10,5,-0.18,12960600,2291,47.72,5690,5710,5610,7380,3980,5680,5657.18,0.51,0,152,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,571,9.93,0.76,12,0.02,571.00,7476.00,8830,20240105,-35.79,5460,20240805,3.85,8830,-35.79,20240105,5460,3.85,20240805,8830,-35.79,20240105,5460,3.85,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,121108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,-30,5,-0.53,10063260,1780,37.08,5690,5710,5610,7380,3980,5680,5653.52,0.51,0,155,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,569,9.89,0.76,12,0.02,571.00,7476.00,8830,20240105,-36.01,5460,20240805,3.48,8830,-36.01,20240105,5460,3.48,20240805,8830,-36.01,20240105,5460,3.48,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,111116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,0,3,0.00,8273300,1463,30.47,5690,5710,5610,7380,3980,5680,5655.02,0.51,0,183,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,572,9.95,0.76,12,0.01,571.00,7476.00,8830,20240105,-35.67,5460,20240805,4.03,8830,-35.67,20240105,5460,4.03,20240805,8830,-35.67,20240105,5460,4.03,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,101115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,10,2,0.18,7253830,1283,26.72,5690,5710,5610,7380,3980,5680,5653.80,0.51,0,205,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,573,9.96,0.76,12,0.01,571.00,7476.00,8830,20240105,-35.56,5460,20240805,4.21,8830,-35.56,20240105,5460,4.21,20240805,8830,-35.56,20240105,5460,4.21,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240924,091118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,0,3,0.00,3037050,534,11.12,5690,5710,5680,7380,3980,5680,5687.36,0.51,0,18,5746,5712,5656,5622,5566,5730,5640,50,1700,500,4200,10,1,10065011,572,9.95,0.76,12,0.01,571.00,7476.00,8830,20240105,-35.67,5460,20240805,4.03,8830,-35.67,20240105,5460,4.03,20240805,8830,-35.67,20240105,5460,4.03,20240805,0.99,N,290740,500,50 억,,51509,N,N,0,N,00,N
20240923,161109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,0,3,0.00,27037340,4801,36.40,5660,5690,5600,7380,3980,5680,5631.61,0.52,0,-448,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,572,9.95,0.76,12,0.05,571.00,7476.00,8830,20240105,-35.67,5460,20240805,4.03,8830,-35.67,20240105,5460,4.03,20240805,8830,-35.67,20240105,5460,4.03,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,151112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-60,5,-1.06,24221570,4305,32.64,5660,5690,5600,7380,3980,5680,5626.38,0.52,0,-249,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,566,9.84,0.75,12,0.04,571.00,7476.00,8830,20240105,-36.35,5460,20240805,2.93,8830,-36.35,20240105,5460,2.93,20240805,8830,-36.35,20240105,5460,2.93,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,141119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-20,5,-0.35,22878790,4068,30.84,5660,5690,5600,7380,3980,5680,5624.09,0.52,0,-241,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,570,9.91,0.76,12,0.04,571.00,7476.00,8830,20240105,-35.90,5460,20240805,3.66,8830,-35.90,20240105,5460,3.66,20240805,8830,-35.90,20240105,5460,3.66,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,131114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-40,5,-0.70,21930410,3900,29.57,5660,5690,5600,7380,3980,5680,5623.18,0.52,0,-217,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,568,9.88,0.75,12,0.04,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,121115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-50,5,-0.88,14073680,2501,18.96,5660,5690,5600,7380,3980,5680,5627.22,0.52,0,-155,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,567,9.86,0.75,12,0.02,571.00,7476.00,8830,20240105,-36.24,5460,20240805,3.11,8830,-36.24,20240105,5460,3.11,20240805,8830,-36.24,20240105,5460,3.11,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,111114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-60,5,-1.06,11182310,1988,15.07,5660,5690,5600,7380,3980,5680,5624.90,0.52,0,-125,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,566,9.84,0.75,12,0.02,571.00,7476.00,8830,20240105,-36.35,5460,20240805,2.93,8830,-36.35,20240105,5460,2.93,20240805,8830,-36.35,20240105,5460,2.93,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,101112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-40,5,-0.70,5453290,968,7.34,5660,5690,5600,7380,3980,5680,5633.56,0.52,0,-124,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,568,9.88,0.75,12,0.01,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240923,091113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-40,5,-0.70,3181520,564,4.28,5660,5690,5620,7380,3980,5680,5640.99,0.52,0,-16,6020,5850,5700,5530,5380,5935,5615,50,1700,500,4200,10,1,10065011,568,9.88,0.75,12,0.01,571.00,7476.00,8830,20240105,-36.13,5460,20240805,3.30,8830,-36.13,20240105,5460,3.30,20240805,8830,-36.13,20240105,5460,3.30,20240805,0.95,N,290740,500,50 억,,51957,N,N,0,N,00,N
20240913,161017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-80,5,-1.36,41615730,7178,56.69,5870,5900,5750,7630,4110,5870,5797.68,0.52,0,-16,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,583,10.14,0.77,12,0.07,571.00,7476.00,8830,20240105,-34.43,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,151027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-80,5,-1.36,40996240,7071,55.84,5870,5900,5750,7630,4110,5870,5797.80,0.52,0,21,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,583,10.14,0.77,12,0.07,571.00,7476.00,8830,20240105,-34.43,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-70,5,-1.19,31449780,5415,42.77,5870,5900,5760,7630,4110,5870,5807.90,0.52,0,235,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,584,10.16,0.78,12,0.05,571.00,7476.00,8830,20240105,-34.31,5460,20240805,6.23,8830,-34.31,20240105,5460,6.23,20240805,8830,-34.31,20240105,5460,6.23,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-90,5,-1.53,30244890,5207,41.12,5870,5900,5760,7630,4110,5870,5808.51,0.52,0,262,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,582,10.12,0.77,12,0.05,571.00,7476.00,8830,20240105,-34.54,5460,20240805,5.86,8830,-34.54,20240105,5460,5.86,20240805,8830,-34.54,20240105,5460,5.86,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,121025,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-80,5,-1.36,26841540,4620,36.49,5870,5900,5760,7630,4110,5870,5809.86,0.52,0,376,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,583,10.14,0.77,12,0.05,571.00,7476.00,8830,20240105,-34.43,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,111027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-80,5,-1.36,16303540,2803,22.14,5870,5900,5760,7630,4110,5870,5816.46,0.52,0,407,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,583,10.14,0.77,12,0.03,571.00,7476.00,8830,20240105,-34.43,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,101029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-60,5,-1.02,8489530,1454,11.48,5870,5900,5790,7630,4110,5870,5838.74,0.52,0,94,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,585,10.18,0.78,12,0.01,571.00,7476.00,8830,20240105,-34.20,5460,20240805,6.41,8830,-34.20,20240105,5460,6.41,20240805,8830,-34.20,20240105,5460,6.41,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240913,091031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,0,3,0.00,1943210,331,2.61,5870,5900,5870,7630,4110,5870,5870.73,0.52,0,-23,6143,6006,5883,5746,5623,6075,5815,50,1760,500,4340,10,1,10065011,591,10.28,0.79,12,0.00,571.00,7476.00,8830,20240105,-33.52,5460,20240805,7.51,8830,-33.52,20240105,5460,7.51,20240805,8830,-33.52,20240105,5460,7.51,20240805,1.03,N,290740,500,50 억,,51930,N,N,0,N,00,N
20240912,161008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,110,2,1.91,73734160,12659,8.34,5770,6020,5760,7480,4040,5760,5824.64,0.51,0,733,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,591,10.28,0.79,12,0.13,571.00,7476.00,8830,20240105,-33.52,5460,20240805,7.51,8830,-33.52,20240105,5460,7.51,20240805,8830,-33.52,20240105,5460,7.51,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,151023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,130,2,2.26,71064650,12205,8.04,5770,6020,5760,7480,4040,5760,5822.59,0.51,0,951,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,593,10.32,0.79,12,0.12,571.00,7476.00,8830,20240105,-33.30,5460,20240805,7.88,8830,-33.30,20240105,5460,7.88,20240805,8830,-33.30,20240105,5460,7.88,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,141027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,70,2,1.22,54879580,9417,6.20,5770,6020,5770,7480,4040,5760,5827.71,0.51,0,477,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,587,10.21,0.78,12,0.09,571.00,7476.00,8830,20240105,-33.98,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,131018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,70,2,1.22,42578360,7307,4.81,5770,6020,5770,7480,4040,5760,5827.06,0.51,0,531,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,587,10.21,0.78,12,0.07,571.00,7476.00,8830,20240105,-33.98,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,121017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,30,2,0.52,42357080,7269,4.79,5770,6020,5770,7480,4040,5760,5827.08,0.51,0,547,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,583,10.14,0.77,12,0.07,571.00,7476.00,8830,20240105,-34.43,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,111016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,60,2,1.04,38768710,6651,4.38,5770,6020,5770,7480,4040,5760,5829.00,0.51,0,442,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,586,10.19,0.78,12,0.07,571.00,7476.00,8830,20240105,-34.09,5460,20240805,6.59,8830,-34.09,20240105,5460,6.59,20240805,8830,-34.09,20240105,5460,6.59,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,101018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,100,2,1.74,9666620,1645,1.08,5770,6020,5770,7480,4040,5760,5876.36,0.51,0,51,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,590,10.26,0.78,12,0.02,571.00,7476.00,8830,20240105,-33.64,5460,20240805,7.33,8830,-33.64,20240105,5460,7.33,20240805,8830,-33.64,20240105,5460,7.33,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240912,091018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,60,2,1.04,2063590,357,0.24,5770,5820,5770,7480,4040,5760,5780.36,0.51,0,115,7513,6636,6183,5306,4853,6410,5080,50,1720,500,4260,10,1,10065011,586,10.19,0.78,12,0.00,571.00,7476.00,8830,20240105,-34.09,5460,20240805,6.59,8830,-34.09,20240105,5460,6.59,20240805,8830,-34.09,20240105,5460,6.59,20240805,1.03,N,290740,500,50 억,,51228,N,N,0,N,00,N
20240911,160957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-60,5,-1.03,979260390,151762,6174.21,5850,7060,5730,7560,4080,5820,6452.70,0.49,0,2474,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,580,10.09,0.77,12,1.51,571.00,7476.00,9480,20230905,-39.24,5460,20240805,5.49,8830,-34.77,20240105,5460,5.49,20240805,8830,-34.77,20240105,5460,5.49,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,151004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-40,5,-0.69,968864330,149958,6100.81,5850,7060,5730,7560,4080,5820,6460.90,0.49,0,2937,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,582,10.12,0.77,12,1.49,571.00,7476.00,9480,20230905,-39.03,5460,20240805,5.86,8830,-34.54,20240105,5460,5.86,20240805,8830,-34.54,20240105,5460,5.86,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,141006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,30,2,0.52,945710030,145967,5938.45,5850,7060,5730,7560,4080,5820,6478.93,0.49,0,1818,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,589,10.25,0.78,12,1.45,571.00,7476.00,9480,20230905,-38.29,5460,20240805,7.14,8830,-33.75,20240105,5460,7.14,20240805,8830,-33.75,20240105,5460,7.14,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,131002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-40,5,-0.69,940956680,145153,5905.33,5850,7060,5730,7560,4080,5820,6482.52,0.49,0,1778,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,582,10.12,0.77,12,1.44,571.00,7476.00,9480,20230905,-39.03,5460,20240805,5.86,8830,-34.54,20240105,5460,5.86,20240805,8830,-34.54,20240105,5460,5.86,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,121006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,1170,2,20.10,170483910,25672,1044.43,5850,7050,5730,7560,4080,5820,6640.85,0.49,0,-488,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,704,12.24,0.93,12,0.26,571.00,7476.00,9480,20230905,-26.27,5460,20240805,28.02,8830,-20.84,20240105,5460,28.02,20240805,8830,-20.84,20240105,5460,28.02,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,110956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-30,5,-0.52,1937040,333,13.55,5850,5860,5730,7560,4080,5820,5816.94,0.49,0,-58,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,583,10.14,0.77,12,0.00,571.00,7476.00,9480,20230905,-38.92,5460,20240805,6.04,8830,-34.43,20240105,5460,6.04,20240805,8830,-34.43,20240105,5460,6.04,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,100951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,0,3,0.00,1400470,240,9.76,5850,5860,5730,7560,4080,5820,5835.29,0.49,0,-30,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,586,10.19,0.78,12,0.00,571.00,7476.00,9480,20230905,-38.61,5460,20240805,6.59,8830,-34.09,20240105,5460,6.59,20240805,8830,-34.09,20240105,5460,6.59,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240911,091008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,30,2,0.52,122730,21,0.85,5850,5850,5730,7560,4080,5820,5844.29,0.49,0,1,5926,5872,5826,5772,5726,5900,5800,50,1740,500,4300,10,1,10065011,589,10.25,0.78,12,0.00,571.00,7476.00,9480,20230905,-38.29,5460,20240805,7.14,8830,-33.75,20240105,5460,7.14,20240805,8830,-33.75,20240105,5460,7.14,20240805,1.03,N,290740,500,50 억,,48888,N,N,0,N,00,N
20240910,160955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-50,5,-0.85,14320050,2458,63.96,5780,5880,5780,7630,4110,5870,5825.90,0.49,0,-613,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,586,10.19,0.78,12,0.02,571.00,7476.00,9480,20230905,-38.61,5460,20240805,6.59,8830,-34.09,20240105,5460,6.59,20240805,8830,-34.09,20240105,5460,6.59,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-40,5,-0.68,11787270,2022,52.62,5780,5880,5780,7630,4110,5870,5829.51,0.49,0,-487,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,587,10.21,0.78,12,0.02,571.00,7476.00,9480,20230905,-38.50,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,140957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-50,5,-0.85,11781440,2021,52.59,5780,5880,5780,7630,4110,5870,5829.51,0.49,0,-487,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,586,10.19,0.78,12,0.02,571.00,7476.00,9480,20230905,-38.61,5460,20240805,6.59,8830,-34.09,20240105,5460,6.59,20240805,8830,-34.09,20240105,5460,6.59,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,130957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-40,5,-0.68,10005780,1714,44.60,5780,5880,5780,7630,4110,5870,5837.68,0.49,0,-486,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,587,10.21,0.78,12,0.02,571.00,7476.00,9480,20230905,-38.50,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,120958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-40,5,-0.68,8694280,1488,38.72,5780,5880,5780,7630,4110,5870,5842.93,0.49,0,-463,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,587,10.21,0.78,12,0.01,571.00,7476.00,9480,20230905,-38.50,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,110955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-40,5,-0.68,6743890,1154,30.03,5780,5880,5780,7630,4110,5870,5843.93,0.49,0,-472,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,587,10.21,0.78,12,0.01,571.00,7476.00,9480,20230905,-38.50,5460,20240805,6.78,8830,-33.98,20240105,5460,6.78,20240805,8830,-33.98,20240105,5460,6.78,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,101000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,0,3,0.00,1178360,202,5.26,5780,5880,5780,7630,4110,5870,5833.47,0.49,0,-99,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,591,10.28,0.79,12,0.00,571.00,7476.00,9480,20230905,-38.08,5460,20240805,7.51,8830,-33.52,20240105,5460,7.51,20240805,8830,-33.52,20240105,5460,7.51,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240910,090956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-10,5,-0.17,582230,100,2.60,5780,5870,5780,7630,4110,5870,5822.30,0.49,0,-49,5996,5932,5866,5802,5736,5900,5770,50,1760,500,4340,10,1,10065011,590,10.26,0.78,12,0.00,571.00,7476.00,9480,20230905,-38.19,5460,20240805,7.33,8830,-33.64,20240105,5460,7.33,20240805,8830,-33.64,20240105,5460,7.33,20240805,1.04,N,290740,500,50 억,,49501,N,N,0,N,00,N
20240909,160938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-30,5,-0.51,22612080,3841,23.25,5900,5930,5800,7670,4130,5900,5887.03,0.49,0,117,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,591,10.28,0.79,12,0.04,571.00,7476.00,9480,20230905,-38.08,5460,20240805,7.51,8830,-33.52,20240105,5460,7.51,20240805,8830,-33.52,20240105,5460,7.51,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,150948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,0,3,0.00,18995850,3225,19.52,5900,5930,5800,7670,4130,5900,5890.19,0.49,0,117,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,594,10.33,0.79,12,0.03,571.00,7476.00,9480,20230905,-37.76,5460,20240805,8.06,8830,-33.18,20240105,5460,8.06,20240805,8830,-33.18,20240105,5460,8.06,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,140949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-20,5,-0.34,14113910,2400,14.53,5900,5930,5800,7670,4130,5900,5880.80,0.49,0,-221,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,592,10.30,0.79,12,0.02,571.00,7476.00,9480,20230905,-37.97,5460,20240805,7.69,8830,-33.41,20240105,5460,7.69,20240805,8830,-33.41,20240105,5460,7.69,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,130946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,10,2,0.17,10100520,1719,10.40,5900,5930,5800,7670,4130,5900,5875.81,0.49,0,-280,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,595,10.35,0.79,12,0.02,571.00,7476.00,9480,20230905,-37.66,5460,20240805,8.24,8830,-33.07,20240105,5460,8.24,20240805,8830,-33.07,20240105,5460,8.24,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,120943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,20,2,0.34,8929340,1521,9.21,5900,5930,5800,7670,4130,5900,5870.70,0.49,0,-270,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,596,10.37,0.79,12,0.02,571.00,7476.00,9480,20230905,-37.55,5460,20240805,8.42,8830,-32.96,20240105,5460,8.42,20240805,8830,-32.96,20240105,5460,8.42,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,110944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-30,5,-0.51,5152810,882,5.34,5900,5930,5800,7670,4130,5900,5842.19,0.49,0,-113,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,591,10.28,0.79,12,0.01,571.00,7476.00,9480,20230905,-38.08,5460,20240805,7.51,8830,-33.52,20240105,5460,7.51,20240805,8830,-33.52,20240105,5460,7.51,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,100945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-20,5,-0.34,4336200,743,4.50,5900,5930,5800,7670,4130,5900,5836.07,0.49,0,-88,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,592,10.30,0.79,12,0.01,571.00,7476.00,9480,20230905,-37.97,5460,20240805,7.69,8830,-33.41,20240105,5460,7.69,20240805,8830,-33.41,20240105,5460,7.69,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240909,090940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,10,2,0.17,2049920,351,2.12,5900,5930,5820,7670,4130,5900,5840.23,0.49,0,14,6273,6086,5943,5756,5613,6015,5685,50,1770,500,4360,10,1,10065011,595,10.35,0.79,12,0.00,571.00,7476.00,9480,20230905,-37.66,5460,20240805,8.24,8830,-33.07,20240105,5460,8.24,20240805,8830,-33.07,20240105,5460,8.24,20240805,1.04,N,290740,500,50 억,,49338,N,N,0,N,00,N
20240906,160927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-190,5,-3.12,97453260,16521,189.57,6130,6130,5800,7910,4270,6090,5898.75,0.51,0,-1655,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,594,10.33,0.79,12,0.16,571.00,7476.00,9480,20230905,-37.76,5460,20240805,8.06,8830,-33.18,20240105,5460,8.06,20240805,8830,-33.18,20240105,5460,8.06,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,150942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-240,5,-3.94,89513670,15167,174.03,6130,6130,5800,7910,4270,6090,5901.87,0.51,0,-1495,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,589,10.25,0.78,12,0.15,571.00,7476.00,9480,20230905,-38.29,5460,20240805,7.14,8830,-33.75,20240105,5460,7.14,20240805,8830,-33.75,20240105,5460,7.14,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,140951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-230,5,-3.78,80319770,13601,156.06,6130,6130,5800,7910,4270,6090,5905.43,0.51,0,-1302,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,590,10.26,0.78,12,0.14,571.00,7476.00,9480,20230905,-38.19,5460,20240805,7.33,8830,-33.64,20240105,5460,7.33,20240805,8830,-33.64,20240105,5460,7.33,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,130944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-290,5,-4.76,76755580,12991,149.06,6130,6130,5800,7910,4270,6090,5908.37,0.51,0,-1307,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,584,10.16,0.78,12,0.13,571.00,7476.00,9480,20230905,-38.82,5460,20240805,6.23,8830,-34.31,20240105,5460,6.23,20240805,8830,-34.31,20240105,5460,6.23,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,120943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-140,5,-2.30,40975920,6873,78.86,6130,6130,5890,7910,4270,6090,5961.87,0.51,0,-828,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,599,10.42,0.80,12,0.07,571.00,7476.00,9480,20230905,-37.24,5460,20240805,8.97,8830,-32.62,20240105,5460,8.97,20240805,8830,-32.62,20240105,5460,8.97,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,110945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-120,5,-1.97,33528960,5610,64.37,6130,6130,5890,7910,4270,6090,5976.64,0.51,0,-828,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,601,10.46,0.80,12,0.06,571.00,7476.00,9480,20230905,-37.03,5460,20240805,9.34,8830,-32.39,20240105,5460,9.34,20240805,8830,-32.39,20240105,5460,9.34,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,100939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-150,5,-2.46,24619630,4104,47.09,6130,6130,5930,7910,4270,6090,5998.94,0.51,0,-806,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,598,10.40,0.79,12,0.04,571.00,7476.00,9480,20230905,-37.34,5460,20240805,8.79,8830,-32.73,20240105,5460,8.79,20240805,8830,-32.73,20240105,5460,8.79,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240906,090942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,10,2,0.16,866230,142,1.63,6130,6130,6100,7910,4270,6090,6100.21,0.51,0,-141,6336,6212,6106,5982,5876,6160,5930,50,1820,500,4500,10,1,10065011,614,10.68,0.82,12,0.00,571.00,7476.00,9480,20230905,-35.65,5460,20240805,11.72,8830,-30.92,20240105,5460,11.72,20240805,8830,-30.92,20240105,5460,11.72,20240805,1.07,N,290740,500,50 억,,50993,N,N,0,N,00,N
20240905,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-10,5,-0.16,52868710,8715,106.64,6100,6230,6000,7930,4270,6100,6066.16,0.52,0,-1295,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,613,10.67,0.81,12,0.09,571.00,7476.00,9480,20230905,-35.76,5460,20240805,11.54,8830,-31.03,20240105,5460,11.54,20240805,9480,-35.76,20230905,5460,11.54,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-90,5,-1.48,47256780,7791,95.34,6100,6230,6000,7930,4270,6100,6065.28,0.52,0,-762,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,605,10.53,0.80,12,0.08,571.00,7476.00,9480,20230905,-36.60,5460,20240805,10.07,8830,-31.94,20240105,5460,10.07,20240805,9480,-36.60,20230905,5460,10.07,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,140937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-70,5,-1.15,33296580,5467,66.90,6100,6230,6010,7930,4270,6100,6090.36,0.52,0,-706,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,607,10.56,0.81,12,0.05,571.00,7476.00,9480,20230905,-36.39,5460,20240805,10.44,8830,-31.71,20240105,5460,10.44,20240805,9480,-36.39,20230905,5460,10.44,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,130938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-30,5,-0.49,20786850,3399,41.59,6100,6230,6060,7930,4270,6100,6115.87,0.52,0,-654,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,611,10.63,0.81,12,0.03,571.00,7476.00,9480,20230905,-35.97,5460,20240805,11.17,8830,-31.26,20240105,5460,11.17,20240805,9480,-35.97,20230905,5460,11.17,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,120937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-10,5,-0.16,16342660,2668,32.65,6100,6230,6070,7930,4270,6100,6126.05,0.52,0,-654,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,613,10.67,0.81,12,0.03,571.00,7476.00,9480,20230905,-35.76,5460,20240805,11.54,8830,-31.03,20240105,5460,11.54,20240805,9480,-35.76,20230905,5460,11.54,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,110934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-30,5,-0.49,15644350,2553,31.24,6100,6230,6070,7930,4270,6100,6128.53,0.52,0,-700,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,611,10.63,0.81,12,0.03,571.00,7476.00,9480,20230905,-35.97,5460,20240805,11.17,8830,-31.26,20240105,5460,11.17,20240805,9480,-35.97,20230905,5460,11.17,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,100934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,20,2,0.33,8674970,1411,17.27,6100,6230,6100,7930,4270,6100,6150.35,0.52,0,180,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,616,10.72,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.44,5460,20240805,12.09,8830,-30.69,20240105,5460,12.09,20240805,9480,-35.44,20230905,5460,12.09,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240905,090941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,70,2,1.15,867110,142,1.74,6100,6170,6100,7930,4270,6100,6111.52,0.52,0,13,6393,6246,6173,6026,5953,6210,5990,50,1830,500,4510,10,1,10065011,621,10.81,0.83,12,0.00,571.00,7476.00,9480,20230905,-34.92,5460,20240805,13.00,8830,-30.12,20240105,5460,13.00,20240805,9480,-34.92,20230905,5460,13.00,20240805,1.06,N,290740,500,50 억,,52288,N,N,0,N,00,N
20240904,160917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-270,5,-4.24,50295150,8172,19.01,6320,6320,6100,8280,4460,6370,6156.00,0.54,0,-2373,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,614,10.68,0.82,12,0.08,571.00,7476.00,9480,20230905,-35.65,5460,20240805,11.72,8830,-30.92,20240105,5460,11.72,20240805,9480,-35.65,20230905,5460,11.72,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,150925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-250,5,-3.92,35935650,5819,13.54,6320,6320,6120,8280,4460,6370,6175.57,0.54,0,-2190,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,616,10.72,0.82,12,0.06,571.00,7476.00,9480,20230905,-35.44,5460,20240805,12.09,8830,-30.69,20240105,5460,12.09,20240805,9480,-35.44,20230905,5460,12.09,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,140929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-190,5,-2.98,29447750,4763,11.08,6320,6320,6140,8280,4460,6370,6182.61,0.54,0,-2172,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,622,10.82,0.83,12,0.05,571.00,7476.00,9480,20230905,-34.81,5460,20240805,13.19,8830,-30.01,20240105,5460,13.19,20240805,9480,-34.81,20230905,5460,13.19,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,130926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-170,5,-2.67,18075310,2920,6.79,6320,6320,6140,8280,4460,6370,6190.17,0.54,0,-712,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,624,10.86,0.83,12,0.03,571.00,7476.00,9480,20230905,-34.60,5460,20240805,13.55,8830,-29.78,20240105,5460,13.55,20240805,9480,-34.60,20230905,5460,13.55,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,120923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,-180,5,-2.83,15450750,2495,5.81,6320,6320,6140,8280,4460,6370,6192.69,0.54,0,-488,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,623,10.84,0.83,12,0.02,571.00,7476.00,9480,20230905,-34.70,5460,20240805,13.37,8830,-29.90,20240105,5460,13.37,20240805,9480,-34.70,20230905,5460,13.37,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,110919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,-150,5,-2.35,13782210,2227,5.18,6320,6320,6140,8280,4460,6370,6188.69,0.54,0,-421,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,626,10.89,0.83,12,0.02,571.00,7476.00,9480,20230905,-34.39,5460,20240805,13.92,8830,-29.56,20240105,5460,13.92,20240805,9480,-34.39,20230905,5460,13.92,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,100922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,-220,5,-3.45,13340730,2156,5.02,6320,6320,6140,8280,4460,6370,6187.72,0.54,0,-415,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,619,10.77,0.82,12,0.02,571.00,7476.00,9480,20230905,-35.13,5460,20240805,12.64,8830,-30.35,20240105,5460,12.64,20240805,9480,-35.13,20230905,5460,12.64,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240904,090927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-190,5,-2.98,5729130,925,2.15,6320,6320,6170,8280,4460,6370,6193.65,0.54,0,-20,7010,6690,6380,6060,5750,6850,6220,50,1910,500,4710,10,1,10065011,622,10.82,0.83,12,0.01,571.00,7476.00,9480,20230905,-34.81,5460,20240805,13.19,8830,-30.01,20240105,5460,13.19,20240805,9480,-34.81,20230905,5460,13.19,20240805,1.05,N,290740,500,50 억,,54584,N,N,0,N,00,N
20240903,160910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,240,2,3.92,276569510,42976,2579.59,6070,6700,6070,7960,4300,6130,6435.44,0.61,0,-7035,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,641,11.16,0.85,12,0.43,571.00,7476.00,9480,20230905,-32.81,5460,20240805,16.67,8830,-27.86,20240105,5460,16.67,20240805,9480,-32.81,20230905,5460,16.67,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,150918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,190,2,3.10,273067120,42426,2546.58,6070,6700,6070,7960,4300,6130,6436.32,0.61,0,-7014,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,636,11.07,0.85,12,0.42,571.00,7476.00,9480,20230905,-33.33,5460,20240805,15.75,8830,-28.43,20240105,5460,15.75,20240805,9480,-33.33,20230905,5460,15.75,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,200,2,3.26,263429920,40903,2455.16,6070,6700,6070,7960,4300,6130,6440.36,0.61,0,-6950,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,637,11.09,0.85,12,0.41,571.00,7476.00,9480,20230905,-33.23,5460,20240805,15.93,8830,-28.31,20240105,5460,15.93,20240805,9480,-33.23,20230905,5460,15.93,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,130920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,250,2,4.08,261553320,40607,2437.40,6070,6700,6070,7960,4300,6130,6441.09,0.61,0,-6860,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,642,11.17,0.85,12,0.40,571.00,7476.00,9480,20230905,-32.70,5460,20240805,16.85,8830,-27.75,20240105,5460,16.85,20240805,9480,-32.70,20230905,5460,16.85,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,120907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,210,2,3.43,252661400,39209,2353.48,6070,6700,6070,7960,4300,6130,6443.96,0.61,0,-6844,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,638,11.10,0.85,12,0.39,571.00,7476.00,9480,20230905,-33.12,5460,20240805,16.12,8830,-28.20,20240105,5460,16.12,20240805,9480,-33.12,20230905,5460,16.12,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,110907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,260,2,4.24,250559300,38879,2333.67,6070,6700,6070,7960,4300,6130,6444.59,0.61,0,-6788,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,643,11.19,0.85,12,0.39,571.00,7476.00,9480,20230905,-32.59,5460,20240805,17.03,8830,-27.63,20240105,5460,17.03,20240805,9480,-32.59,20230905,5460,17.03,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,100906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,320,2,5.22,191746000,29769,1786.85,6070,6700,6070,7960,4300,6130,6441.13,0.61,0,-3555,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,649,11.30,0.86,12,0.30,571.00,7476.00,9480,20230905,-31.96,5460,20240805,18.13,8830,-26.95,20240105,5460,18.13,20240805,9480,-31.96,20230905,5460,18.13,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240903,090909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,10,2,0.16,9826840,1604,96.28,6070,6140,6070,7960,4300,6130,6126.46,0.61,0,-237,6223,6176,6113,6066,6003,6145,6035,50,1830,500,4530,10,1,10065011,618,10.75,0.82,12,0.02,571.00,7476.00,9480,20230905,-35.23,5460,20240805,12.45,8830,-30.46,20240105,5460,12.45,20240805,9480,-35.23,20230905,5460,12.45,20240805,1.06,N,290740,500,50 억,,61696,N,N,0,N,00,N
20240902,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-30,5,-0.49,10165960,1666,56.04,6160,6160,6050,8000,4320,6160,6101.88,0.62,0,-229,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,617,10.74,0.82,12,0.02,571.00,7476.00,9480,20230905,-35.34,5460,20240805,12.27,8830,-30.58,20240105,5460,12.27,20240805,9480,-35.34,20230905,5460,12.27,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-40,5,-0.65,9706360,1591,53.51,6160,6160,6050,8000,4320,6160,6100.64,0.62,0,-161,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,616,10.72,0.82,12,0.02,571.00,7476.00,9480,20230905,-35.44,5460,20240805,12.09,8830,-30.69,20240105,5460,12.09,20240805,9480,-35.44,20230905,5460,12.09,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,140911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-30,5,-0.49,8278940,1357,45.64,6160,6160,6050,8000,4320,6160,6100.74,0.62,0,-97,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,617,10.74,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.34,5460,20240805,12.27,8830,-30.58,20240105,5460,12.27,20240805,9480,-35.34,20230905,5460,12.27,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,130908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-60,5,-0.97,8266710,1355,45.58,6160,6160,6050,8000,4320,6160,6100.72,0.62,0,-97,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,614,10.68,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.65,5460,20240805,11.72,8830,-30.92,20240105,5460,11.72,20240805,9480,-35.65,20230905,5460,11.72,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,120911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,-10,5,-0.16,6683690,1096,36.87,6160,6160,6050,8000,4320,6160,6098.03,0.62,0,-87,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,619,10.77,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.13,5460,20240805,12.64,8830,-30.35,20240105,5460,12.64,20240805,9480,-35.13,20230905,5460,12.64,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,110901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,-10,5,-0.16,6339290,1040,34.98,6160,6160,6050,8000,4320,6160,6095.22,0.62,0,-87,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,619,10.77,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.13,5460,20240805,12.64,8830,-30.35,20240105,5460,12.64,20240805,9480,-35.13,20230905,5460,12.64,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,-10,5,-0.16,4154590,684,23.01,6160,6160,6050,8000,4320,6160,6073.46,0.62,0,-104,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,619,10.77,0.82,12,0.01,571.00,7476.00,9480,20230905,-35.13,5460,20240805,12.64,8830,-30.35,20240105,5460,12.64,20240805,9480,-35.13,20230905,5460,12.64,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N
20240902,090856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-40,5,-0.65,648920,106,3.57,6160,6160,6120,8000,4320,6160,6120.39,0.62,0,-101,6273,6216,6183,6126,6093,6200,6110,50,1840,500,4550,10,1,10065011,616,10.72,0.82,12,0.00,571.00,7476.00,9480,20230905,-35.44,5460,20240805,12.09,8830,-30.69,20240105,5460,12.09,20240805,9480,-35.44,20230905,5460,12.09,20240805,1.07,N,290740,500,50 억,,61925,N,N,0,N,00,N