KissMeData/333620/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
20240930,161204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11220,-180,5,-1.58,399559380,35428,89.81,11450,11480,11120,14820,7980,11400,11278.07,2.79,0,5928,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1184,52.68,1.95,12,0.34,213.00,5755.00,13760,20240614,-18.46,7620,20240418,47.24,13760,-18.46,20240614,7620,47.24,20240418,13760,-18.46,20240614,7620,47.24,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,151220,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11260,-140,5,-1.23,367938980,32614,82.68,11450,11480,11120,14820,7980,11400,11281.63,2.79,0,6822,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1189,52.86,1.96,12,0.31,213.00,5755.00,13760,20240614,-18.17,7620,20240418,47.77,13760,-18.17,20240614,7620,47.77,20240418,13760,-18.17,20240614,7620,47.77,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,141221,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11250,-150,5,-1.32,323467430,28663,72.66,11450,11480,11120,14820,7980,11400,11285.19,2.79,0,7012,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1188,52.82,1.95,12,0.27,213.00,5755.00,13760,20240614,-18.24,7620,20240418,47.64,13760,-18.24,20240614,7620,47.64,20240418,13760,-18.24,20240614,7620,47.64,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,131214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11390,-10,5,-0.09,295307250,26171,66.34,11450,11480,11120,14820,7980,11400,11283.76,2.79,0,6499,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1202,53.47,1.98,12,0.25,213.00,5755.00,13760,20240614,-17.22,7620,20240418,49.48,13760,-17.22,20240614,7620,49.48,20240418,13760,-17.22,20240614,7620,49.48,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,121211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11250,-150,5,-1.32,254319760,22555,57.18,11450,11480,11120,14820,7980,11400,11275.54,2.79,0,3949,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1188,52.82,1.95,12,0.21,213.00,5755.00,13760,20240614,-18.24,7620,20240418,47.64,13760,-18.24,20240614,7620,47.64,20240418,13760,-18.24,20240614,7620,47.64,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,111207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11190,-210,5,-1.84,214929900,19030,48.24,11450,11480,11190,14820,7980,11400,11294.27,2.79,0,1408,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1181,52.54,1.94,12,0.18,213.00,5755.00,13760,20240614,-18.68,7620,20240418,46.85,13760,-18.68,20240614,7620,46.85,20240418,13760,-18.68,20240614,7620,46.85,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,101209,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11290,-110,5,-0.96,100219310,8830,22.38,11450,11480,11290,14820,7980,11400,11349.87,2.79,0,897,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1192,53.00,1.96,12,0.08,213.00,5755.00,13760,20240614,-17.95,7620,20240418,48.16,13760,-17.95,20240614,7620,48.16,20240418,13760,-17.95,20240614,7620,48.16,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240930,091116,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,-70,5,-0.61,13334700,1171,2.97,11450,11450,11320,14820,7980,11400,11387.45,2.79,0,-371,12000,11700,11490,11190,10980,11595,11085,11,3420,100,7750,10,1,10556344,1196,53.19,1.97,12,0.01,213.00,5755.00,13760,20240614,-17.66,7620,20240418,48.69,13760,-17.66,20240614,7620,48.69,20240418,13760,-17.66,20240614,7620,48.69,20240418,2.36,N,333620,100,10 억,,294438,N,N,0,N,00,N
20240927,161214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11400,-250,5,-2.15,449232150,39338,126.27,11790,11790,11280,15140,8160,11650,11419.80,2.88,0,-9638,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1203,53.52,1.98,12,0.37,213.00,5755.00,13760,20240614,-17.15,7620,20240418,49.61,13760,-17.15,20240614,7620,49.61,20240418,13760,-17.15,20240614,7620,49.61,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,151218,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11410,-240,5,-2.06,446861560,39130,125.60,11790,11790,11280,15140,8160,11650,11419.92,2.88,0,-9633,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1204,53.57,1.98,12,0.37,213.00,5755.00,13760,20240614,-17.08,7620,20240418,49.74,13760,-17.08,20240614,7620,49.74,20240418,13760,-17.08,20240614,7620,49.74,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,141228,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11390,-260,5,-2.23,359225140,31396,100.78,11790,11790,11330,15140,8160,11650,11441.75,2.88,0,-7129,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1202,53.47,1.98,12,0.30,213.00,5755.00,13760,20240614,-17.22,7620,20240418,49.48,13760,-17.22,20240614,7620,49.48,20240418,13760,-17.22,20240614,7620,49.48,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,131211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11450,-200,5,-1.72,300626130,26240,84.23,11790,11790,11340,15140,8160,11650,11456.79,2.88,0,-6398,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1209,53.76,1.99,12,0.25,213.00,5755.00,13760,20240614,-16.79,7620,20240418,50.26,13760,-16.79,20240614,7620,50.26,20240418,13760,-16.79,20240614,7620,50.26,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,121211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11340,-310,5,-2.66,282912200,24688,79.25,11790,11790,11340,15140,8160,11650,11459.50,2.88,0,-5884,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1197,53.24,1.97,12,0.23,213.00,5755.00,13760,20240614,-17.59,7620,20240418,48.82,13760,-17.59,20240614,7620,48.82,20240418,13760,-17.59,20240614,7620,48.82,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,111215,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11400,-250,5,-2.15,246851550,21518,69.07,11790,11790,11360,15140,8160,11650,11471.86,2.88,0,-5256,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1203,53.52,1.98,12,0.20,213.00,5755.00,13760,20240614,-17.15,7620,20240418,49.61,13760,-17.15,20240614,7620,49.61,20240418,13760,-17.15,20240614,7620,49.61,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,101212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11460,-190,5,-1.63,184845060,16074,51.60,11790,11790,11400,15140,8160,11650,11499.63,2.88,0,-1109,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1210,53.80,1.99,12,0.15,213.00,5755.00,13760,20240614,-16.72,7620,20240418,50.39,13760,-16.72,20240614,7620,50.39,20240418,13760,-16.72,20240614,7620,50.39,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240927,091216,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11500,-150,5,-1.29,99407500,8617,27.66,11790,11790,11470,15140,8160,11650,11536.21,2.88,0,-239,11830,11740,11580,11490,11330,11785,11535,11,3490,100,7920,10,1,10556344,1214,53.99,2.00,12,0.08,213.00,5755.00,13760,20240614,-16.42,7620,20240418,50.92,13760,-16.42,20240614,7620,50.92,20240418,13760,-16.42,20240614,7620,50.92,20240418,2.50,N,333620,100,10 억,,304048,N,N,0,N,00,N
20240926,161154,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11650,80,2,0.69,357709100,30987,49.09,11530,11670,11420,15040,8100,11570,11543.82,2.80,0,8410,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1230,54.69,2.02,12,0.29,213.00,5755.00,13760,20240614,-15.33,7620,20240418,52.89,13760,-15.33,20240614,7620,52.89,20240418,13760,-15.33,20240614,7620,52.89,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,151200,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11670,100,2,0.86,345022870,29898,47.36,11530,11670,11420,15040,8100,11570,11540.00,2.80,0,8061,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1232,54.79,2.03,12,0.28,213.00,5755.00,13760,20240614,-15.19,7620,20240418,53.15,13760,-15.19,20240614,7620,53.15,20240418,13760,-15.19,20240614,7620,53.15,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,141207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11630,60,2,0.52,290612740,25220,39.95,11530,11640,11420,15040,8100,11570,11523.11,2.80,0,6670,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1228,54.60,2.02,12,0.24,213.00,5755.00,13760,20240614,-15.48,7620,20240418,52.62,13760,-15.48,20240614,7620,52.62,20240418,13760,-15.48,20240614,7620,52.62,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,131157,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11610,40,2,0.35,213862680,18599,29.46,11530,11640,11420,15040,8100,11570,11498.61,2.80,0,2849,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1226,54.51,2.02,12,0.18,213.00,5755.00,13760,20240614,-15.62,7620,20240418,52.36,13760,-15.62,20240614,7620,52.36,20240418,13760,-15.62,20240614,7620,52.36,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,121207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11490,-80,5,-0.69,177527850,15445,24.47,11530,11610,11420,15040,8100,11570,11494.20,2.80,0,1371,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1213,53.94,2.00,12,0.15,213.00,5755.00,13760,20240614,-16.50,7620,20240418,50.79,13760,-16.50,20240614,7620,50.79,20240418,13760,-16.50,20240614,7620,50.79,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,111205,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11470,-100,5,-0.86,119620760,10417,16.50,11530,11580,11420,15040,8100,11570,11483.23,2.80,0,-552,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1211,53.85,1.99,12,0.10,213.00,5755.00,13760,20240614,-16.64,7620,20240418,50.52,13760,-16.64,20240614,7620,50.52,20240418,13760,-16.64,20240614,7620,50.52,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,101209,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11500,-70,5,-0.61,70931460,6180,9.79,11530,11580,11420,15040,8100,11570,11477.58,2.80,0,-262,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1214,53.99,2.00,12,0.06,213.00,5755.00,13760,20240614,-16.42,7620,20240418,50.92,13760,-16.42,20240614,7620,50.92,20240418,13760,-16.42,20240614,7620,50.92,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240926,091205,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11470,-100,5,-0.86,16100840,1398,2.21,11530,11580,11470,15040,8100,11570,11517.05,2.80,0,143,11936,11752,11536,11352,11136,11645,11245,11,3470,100,7860,10,1,10556344,1211,53.85,1.99,12,0.01,213.00,5755.00,13760,20240614,-16.64,7620,20240418,50.52,13760,-16.64,20240614,7620,50.52,20240418,13760,-16.64,20240614,7620,50.52,20240418,2.72,N,333620,100,10 억,,295398,N,N,0,N,00,N
20240925,161150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11570,0,3,0.00,728177740,62932,36.83,11580,11720,11320,15040,8100,11570,11570.87,2.73,0,6295,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1221,54.32,2.01,12,0.60,213.00,5755.00,13760,20240614,-15.92,7620,20240418,51.84,13760,-15.92,20240614,7620,51.84,20240418,13760,-15.92,20240614,7620,51.84,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,151201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11470,-100,5,-0.86,690183970,59643,34.91,11580,11720,11320,15040,8100,11570,11571.92,2.73,0,6623,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1211,53.85,1.99,12,0.56,213.00,5755.00,13760,20240614,-16.64,7620,20240418,50.52,13760,-16.64,20240614,7620,50.52,20240418,13760,-16.64,20240614,7620,50.52,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,141203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11570,0,3,0.00,566089310,48827,28.58,11580,11720,11450,15040,8100,11570,11593.78,2.73,0,9386,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1221,54.32,2.01,12,0.46,213.00,5755.00,13760,20240614,-15.92,7620,20240418,51.84,13760,-15.92,20240614,7620,51.84,20240418,13760,-15.92,20240614,7620,51.84,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,131155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11550,-20,5,-0.17,525649030,45340,26.54,11580,11720,11450,15040,8100,11570,11593.49,2.73,0,9015,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1219,54.23,2.01,12,0.43,213.00,5755.00,13760,20240614,-16.06,7620,20240418,51.57,13760,-16.06,20240614,7620,51.57,20240418,13760,-16.06,20240614,7620,51.57,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,121202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11580,10,2,0.09,469732300,40497,23.70,11580,11720,11450,15040,8100,11570,11599.19,2.73,0,8053,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1222,54.37,2.01,12,0.38,213.00,5755.00,13760,20240614,-15.84,7620,20240418,51.97,13760,-15.84,20240614,7620,51.97,20240418,13760,-15.84,20240614,7620,51.97,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,111158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11660,90,2,0.78,411229220,35454,20.75,11580,11720,11450,15040,8100,11570,11598.95,2.73,0,6498,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1231,54.74,2.03,12,0.34,213.00,5755.00,13760,20240614,-15.26,7620,20240418,53.02,13760,-15.26,20240614,7620,53.02,20240418,13760,-15.26,20240614,7620,53.02,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,101155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11650,80,2,0.69,227755030,19619,11.48,11580,11720,11450,15040,8100,11570,11608.90,2.73,0,-1031,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1230,54.69,2.02,12,0.19,213.00,5755.00,13760,20240614,-15.33,7620,20240418,52.89,13760,-15.33,20240614,7620,52.89,20240418,13760,-15.33,20240614,7620,52.89,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240925,091208,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11600,30,2,0.26,66440250,5746,3.36,11580,11670,11450,15040,8100,11570,11562.87,2.73,0,-2096,12416,11992,11426,11002,10436,12205,11215,11,3470,100,7860,10,1,10556344,1225,54.46,2.02,12,0.05,213.00,5755.00,13760,20240614,-15.70,7620,20240418,52.23,13760,-15.70,20240614,7620,52.23,20240418,13760,-15.70,20240614,7620,52.23,20240418,2.74,N,333620,100,10 억,,288701,N,N,0,N,00,N
20240924,161152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11570,730,2,6.73,1956054260,170129,403.48,11000,11850,10860,14090,7590,10840,11497.74,2.35,0,40817,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1221,54.32,2.01,12,1.61,213.00,5755.00,13760,20240614,-15.92,7620,20240418,51.84,13760,-15.92,20240614,7620,51.84,20240418,13760,-15.92,20240614,7620,51.84,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,151154,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11520,680,2,6.27,1881085730,163634,388.08,11000,11850,10860,14090,7590,10840,11496.00,2.35,0,40167,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1216,54.08,2.00,12,1.55,213.00,5755.00,13760,20240614,-16.28,7620,20240418,51.18,13760,-16.28,20240614,7620,51.18,20240418,13760,-16.28,20240614,7620,51.18,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,141143,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11520,680,2,6.27,1801814240,156733,371.71,11000,11850,10860,14090,7590,10840,11496.40,2.35,0,40909,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1216,54.08,2.00,12,1.48,213.00,5755.00,13760,20240614,-16.28,7620,20240418,51.18,13760,-16.28,20240614,7620,51.18,20240418,13760,-16.28,20240614,7620,51.18,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,131153,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11500,660,2,6.09,1733240460,150779,357.59,11000,11850,10860,14090,7590,10840,11495.57,2.35,0,40708,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1214,53.99,2.00,12,1.43,213.00,5755.00,13760,20240614,-16.42,7620,20240418,50.92,13760,-16.42,20240614,7620,50.92,20240418,13760,-16.42,20240614,7620,50.92,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,121146,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11520,680,2,6.27,1176559100,102990,244.25,11000,11640,10860,14090,7590,10840,11424.45,2.35,0,26493,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1216,54.08,2.00,12,0.98,213.00,5755.00,13760,20240614,-16.28,7620,20240418,51.18,13760,-16.28,20240614,7620,51.18,20240418,13760,-16.28,20240614,7620,51.18,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,111154,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11510,670,2,6.18,1103833230,96679,229.29,11000,11640,10860,14090,7590,10840,11417.97,2.35,0,24615,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1215,54.04,2.00,12,0.92,213.00,5755.00,13760,20240614,-16.35,7620,20240418,51.05,13760,-16.35,20240614,7620,51.05,20240418,13760,-16.35,20240614,7620,51.05,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,101153,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11550,710,2,6.55,816178900,71763,170.20,11000,11640,10860,14090,7590,10840,11373.83,2.35,0,21867,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1219,54.23,2.01,12,0.68,213.00,5755.00,13760,20240614,-16.06,7620,20240418,51.57,13760,-16.06,20240614,7620,51.57,20240418,13760,-16.06,20240614,7620,51.57,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240924,091156,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10870,30,2,0.28,30736920,2798,6.64,11000,11020,10860,14090,7590,10840,10989.43,2.35,0,229,11333,11086,10843,10596,10353,11210,10720,11,3250,100,7370,10,1,10556344,1147,51.03,1.89,12,0.03,213.00,5755.00,13760,20240614,-21.00,7620,20240418,42.65,13760,-21.00,20240614,7620,42.65,20240418,13760,-21.00,20240614,7620,42.65,20240418,2.71,N,333620,100,10 억,,248450,N,N,0,N,00,N
20240923,161147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10840,-10,5,-0.09,457113340,41944,60.77,10740,11090,10600,14100,7600,10850,10899.10,2.25,0,11650,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1144,50.89,1.88,12,0.40,213.00,5755.00,13760,20240614,-21.22,7620,20240418,42.26,13760,-21.22,20240614,7620,42.26,20240418,13760,-21.22,20240614,7620,42.26,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,151152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10830,-20,5,-0.18,436742780,40064,58.05,10740,11090,10600,14100,7600,10850,10901.13,2.25,0,11508,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1143,50.85,1.88,12,0.38,213.00,5755.00,13760,20240614,-21.29,7620,20240418,42.13,13760,-21.29,20240614,7620,42.13,20240418,13760,-21.29,20240614,7620,42.13,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,141157,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10910,60,2,0.55,373465190,34264,49.64,10740,11090,10600,14100,7600,10850,10899.64,2.25,0,9425,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1152,51.22,1.90,12,0.32,213.00,5755.00,13760,20240614,-20.71,7620,20240418,43.18,13760,-20.71,20240614,7620,43.18,20240418,13760,-20.71,20240614,7620,43.18,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,131153,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,180,2,1.66,344336560,31606,45.79,10740,11090,10600,14100,7600,10850,10894.66,2.25,0,9201,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1164,51.78,1.92,12,0.30,213.00,5755.00,13760,20240614,-19.84,7620,20240418,44.75,13760,-19.84,20240614,7620,44.75,20240418,13760,-19.84,20240614,7620,44.75,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,121154,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10960,110,2,1.01,287820220,26448,38.32,10740,11090,10600,14100,7600,10850,10882.49,2.25,0,7096,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1157,51.46,1.90,12,0.25,213.00,5755.00,13760,20240614,-20.35,7620,20240418,43.83,13760,-20.35,20240614,7620,43.83,20240418,13760,-20.35,20240614,7620,43.83,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,111152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,210,2,1.94,259590000,23885,34.60,10740,11090,10600,14100,7600,10850,10868.33,2.25,0,6655,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1168,51.92,1.92,12,0.23,213.00,5755.00,13760,20240614,-19.62,7620,20240418,45.14,13760,-19.62,20240614,7620,45.14,20240418,13760,-19.62,20240614,7620,45.14,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,101151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11080,230,2,2.12,218952120,20196,29.26,10740,11090,10600,14100,7600,10850,10841.36,2.25,0,4790,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1170,52.02,1.93,12,0.19,213.00,5755.00,13760,20240614,-19.48,7620,20240418,45.41,13760,-19.48,20240614,7620,45.41,20240418,13760,-19.48,20240614,7620,45.41,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240923,091152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10800,-50,5,-0.46,90018060,8406,12.18,10740,10820,10600,14100,7600,10850,10708.79,2.25,0,-161,11416,11132,10966,10682,10516,11050,10600,11,3250,100,7370,10,1,10556344,1140,50.70,1.88,12,0.08,213.00,5755.00,13760,20240614,-21.51,7620,20240418,41.73,13760,-21.51,20240614,7620,41.73,20240418,13760,-21.51,20240614,7620,41.73,20240418,2.75,N,333620,100,10 억,,237242,N,N,0,N,00,N
20240913,161052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11100,0,3,0.00,288743910,26112,35.26,11240,11240,10820,14430,7770,11100,11057.86,2.59,0,-6752,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1172,52.11,1.93,12,0.25,213.00,5755.00,13760,20240614,-19.33,7620,20240418,45.67,13760,-19.33,20240614,7620,45.67,20240418,13760,-19.33,20240614,7620,45.67,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,151103,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11040,-60,5,-0.54,252534630,22849,30.85,11240,11240,10820,14430,7770,11100,11052.33,2.59,0,-6433,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1165,51.83,1.92,12,0.22,213.00,5755.00,13760,20240614,-19.77,7620,20240418,44.88,13760,-19.77,20240614,7620,44.88,20240418,13760,-19.77,20240614,7620,44.88,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,141104,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11000,-100,5,-0.90,242534780,21944,29.63,11240,11240,10820,14430,7770,11100,11052.44,2.59,0,-6490,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1161,51.64,1.91,12,0.21,213.00,5755.00,13760,20240614,-20.06,7620,20240418,44.36,13760,-20.06,20240614,7620,44.36,20240418,13760,-20.06,20240614,7620,44.36,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,131057,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10870,-230,5,-2.07,227873090,20605,27.82,11240,11240,10820,14430,7770,11100,11059.12,2.59,0,-6421,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1147,51.03,1.89,12,0.20,213.00,5755.00,13760,20240614,-21.00,7620,20240418,42.65,13760,-21.00,20240614,7620,42.65,20240418,13760,-21.00,20240614,7620,42.65,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,121100,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10880,-220,5,-1.98,217400470,19649,26.53,11240,11240,10820,14430,7770,11100,11064.20,2.59,0,-6511,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1149,51.08,1.89,12,0.19,213.00,5755.00,13760,20240614,-20.93,7620,20240418,42.78,13760,-20.93,20240614,7620,42.78,20240418,13760,-20.93,20240614,7620,42.78,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,111103,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11170,70,2,0.63,112168120,10081,13.61,11240,11240,10980,14430,7770,11100,11126.69,2.59,0,-1803,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1179,52.44,1.94,12,0.10,213.00,5755.00,13760,20240614,-18.82,7620,20240418,46.59,13760,-18.82,20240614,7620,46.59,20240418,13760,-18.82,20240614,7620,46.59,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,101105,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11160,60,2,0.54,68665950,6181,8.35,11240,11240,10980,14430,7770,11100,11109.20,2.59,0,-2120,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1178,52.39,1.94,12,0.06,213.00,5755.00,13760,20240614,-18.90,7620,20240418,46.46,13760,-18.90,20240614,7620,46.46,20240418,13760,-18.90,20240614,7620,46.46,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240913,091107,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11010,-90,5,-0.81,13226500,1201,1.62,11240,11240,10980,14430,7770,11100,11012.91,2.59,0,288,11473,11286,10943,10756,10413,11380,10850,11,3330,100,7540,10,1,10556344,1162,51.69,1.91,12,0.01,213.00,5755.00,13760,20240614,-19.99,7620,20240418,44.49,13760,-19.99,20240614,7620,44.49,20240418,13760,-19.99,20240614,7620,44.49,20240418,2.67,N,333620,100,10 억,,273725,N,N,0,N,00,N
20240912,161043,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11100,310,2,2.87,813399100,74030,221.84,10610,11130,10600,14020,7560,10790,10987.04,2.40,0,20459,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1172,52.11,1.93,12,0.70,213.00,5755.00,13760,20240614,-19.33,7620,20240418,45.67,13760,-19.33,20240614,7620,45.67,20240418,13760,-19.33,20240614,7620,45.67,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,151058,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,240,2,2.22,772141600,70306,210.68,10610,11130,10600,14020,7560,10790,10982.58,2.40,0,20041,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1164,51.78,1.92,12,0.67,213.00,5755.00,13760,20240614,-19.84,7620,20240418,44.75,13760,-19.84,20240614,7620,44.75,20240418,13760,-19.84,20240614,7620,44.75,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,141103,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10990,200,2,1.85,717413320,65332,195.77,10610,11130,10600,14020,7560,10790,10981.04,2.40,0,17521,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1160,51.60,1.91,12,0.62,213.00,5755.00,13760,20240614,-20.13,7620,20240418,44.23,13760,-20.13,20240614,7620,44.23,20240418,13760,-20.13,20240614,7620,44.23,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,131053,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10990,200,2,1.85,677890640,61743,185.02,10610,11130,10600,14020,7560,10790,10979.23,2.40,0,16724,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1160,51.60,1.91,12,0.58,213.00,5755.00,13760,20240614,-20.13,7620,20240418,44.23,13760,-20.13,20240614,7620,44.23,20240418,13760,-20.13,20240614,7620,44.23,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,121052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11010,220,2,2.04,608285650,55397,166.00,10610,11130,10600,14020,7560,10790,10980.48,2.40,0,15510,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1162,51.69,1.91,12,0.52,213.00,5755.00,13760,20240614,-19.99,7620,20240418,44.49,13760,-19.99,20240614,7620,44.49,20240418,13760,-19.99,20240614,7620,44.49,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,111051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11000,210,2,1.95,523875010,47727,143.02,10610,11130,10600,14020,7560,10790,10976.49,2.40,0,10839,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1161,51.64,1.91,12,0.45,213.00,5755.00,13760,20240614,-20.06,7620,20240418,44.36,13760,-20.06,20240614,7620,44.36,20240418,13760,-20.06,20240614,7620,44.36,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,101053,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,150,2,1.39,408690520,37251,111.63,10610,11130,10600,14020,7560,10790,10971.26,2.40,0,2683,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1155,51.36,1.90,12,0.35,213.00,5755.00,13760,20240614,-20.49,7620,20240418,43.57,13760,-20.49,20240614,7620,43.57,20240418,13760,-20.49,20240614,7620,43.57,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240912,091054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10950,160,2,1.48,47514250,4425,13.26,10610,10970,10600,14020,7560,10790,10737.68,2.40,0,733,11170,10980,10680,10490,10190,11075,10585,11,3230,100,7330,10,1,10556344,1156,51.41,1.90,12,0.04,213.00,5755.00,13760,20240614,-20.42,7620,20240418,43.70,13760,-20.42,20240614,7620,43.70,20240418,13760,-20.42,20240614,7620,43.70,20240418,2.77,N,333620,100,10 억,,253255,N,N,0,N,00,N
20240911,161033,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10790,410,2,3.95,354329130,33270,50.28,10380,10870,10380,13490,7270,10380,10650.00,2.27,0,13757,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1139,50.66,1.87,12,0.32,213.00,5755.00,15000,20230905,-28.07,7620,20240418,41.60,13760,-21.58,20240614,7620,41.60,20240418,13760,-21.58,20240614,7620,41.60,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,151038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10780,400,2,3.85,339674810,31908,48.22,10380,10870,10380,13490,7270,10380,10645.44,2.27,0,13419,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1138,50.61,1.87,12,0.30,213.00,5755.00,15000,20230905,-28.13,7620,20240418,41.47,13760,-21.66,20240614,7620,41.47,20240418,13760,-21.66,20240614,7620,41.47,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,141040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10770,390,2,3.76,297145420,27958,42.25,10380,10830,10380,13490,7270,10380,10628.28,2.27,0,11572,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1137,50.56,1.87,12,0.26,213.00,5755.00,15000,20230905,-28.20,7620,20240418,41.34,13760,-21.73,20240614,7620,41.34,20240418,13760,-21.73,20240614,7620,41.34,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,131036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10730,350,2,3.37,219156280,20703,31.29,10380,10800,10380,13490,7270,10380,10585.73,2.27,0,7498,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1133,50.38,1.86,12,0.20,213.00,5755.00,15000,20230905,-28.47,7620,20240418,40.81,13760,-22.02,20240614,7620,40.81,20240418,13760,-22.02,20240614,7620,40.81,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,121040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10650,270,2,2.60,192676380,18220,27.53,10380,10800,10380,13490,7270,10380,10574.99,2.27,0,5860,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1124,50.00,1.85,12,0.17,213.00,5755.00,15000,20230905,-29.00,7620,20240418,39.76,13760,-22.60,20240614,7620,39.76,20240418,13760,-22.60,20240614,7620,39.76,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,111030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10530,150,2,1.45,141662590,13429,20.29,10380,10800,10380,13490,7270,10380,10549.01,2.27,0,2234,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1112,49.44,1.83,12,0.13,213.00,5755.00,15000,20230905,-29.80,7620,20240418,38.19,13760,-23.47,20240614,7620,38.19,20240418,13760,-23.47,20240614,7620,38.19,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,101025,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10570,190,2,1.83,107190680,10140,15.32,10380,10800,10380,13490,7270,10380,10571.07,2.27,0,2968,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1116,49.62,1.84,12,0.10,213.00,5755.00,15000,20230905,-29.53,7620,20240418,38.71,13760,-23.18,20240614,7620,38.71,20240418,13760,-23.18,20240614,7620,38.71,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240911,091042,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10590,210,2,2.02,43448210,4099,6.19,10380,10800,10380,13490,7270,10380,10599.71,2.27,0,1760,11220,10800,10590,10170,9960,10695,10065,11,3110,100,7050,10,1,10556344,1118,49.72,1.84,12,0.04,213.00,5755.00,15000,20230905,-29.40,7620,20240418,38.98,13760,-23.04,20240614,7620,38.98,20240418,13760,-23.04,20240614,7620,38.98,20240418,2.83,N,333620,100,10 억,,239559,N,N,0,N,00,N
20240910,161028,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10380,-680,5,-6.15,704967020,65893,105.57,11010,11010,10380,14370,7750,11060,10702.10,2.35,0,-8962,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1096,48.73,1.80,12,0.62,213.00,5755.00,15000,20230905,-30.80,7620,20240418,36.22,13760,-24.56,20240614,7620,36.22,20240418,13760,-24.56,20240614,7620,36.22,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,151040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10560,-500,5,-4.52,558339080,51908,83.16,11010,11010,10540,14370,7750,11060,10756.09,2.35,0,-5710,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1115,49.58,1.83,12,0.49,213.00,5755.00,15000,20230905,-29.60,7620,20240418,38.58,13760,-23.26,20240614,7620,38.58,20240418,13760,-23.26,20240614,7620,38.58,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,141031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10720,-340,5,-3.07,314997010,28976,46.42,11010,11010,10720,14370,7750,11060,10870.71,2.35,0,-7216,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1132,50.33,1.86,12,0.27,213.00,5755.00,15000,20230905,-28.53,7620,20240418,40.68,13760,-22.09,20240614,7620,40.68,20240418,13760,-22.09,20240614,7620,40.68,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,131031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10850,-210,5,-1.90,262189870,24069,38.56,11010,11010,10750,14370,7750,11060,10892.99,2.35,0,-5463,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1145,50.94,1.89,12,0.23,213.00,5755.00,15000,20230905,-27.67,7620,20240418,42.39,13760,-21.15,20240614,7620,42.39,20240418,13760,-21.15,20240614,7620,42.39,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,121032,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10810,-250,5,-2.26,224607160,20589,32.99,11010,11010,10810,14370,7750,11060,10908.80,2.35,0,-4877,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1141,50.75,1.88,12,0.20,213.00,5755.00,15000,20230905,-27.93,7620,20240418,41.86,13760,-21.44,20240614,7620,41.86,20240418,13760,-21.44,20240614,7620,41.86,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,111028,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10990,-70,5,-0.63,160628790,14695,23.54,11010,11010,10850,14370,7750,11060,10930.50,2.35,0,-3500,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1160,51.60,1.91,12,0.14,213.00,5755.00,15000,20230905,-26.73,7620,20240418,44.23,13760,-20.13,20240614,7620,44.23,20240418,13760,-20.13,20240614,7620,44.23,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,101033,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10950,-110,5,-0.99,131229140,12010,19.24,11010,11010,10850,14370,7750,11060,10926.22,2.35,0,-3586,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1156,51.41,1.90,12,0.11,213.00,5755.00,15000,20230905,-27.00,7620,20240418,43.70,13760,-20.42,20240614,7620,43.70,20240418,13760,-20.42,20240614,7620,43.70,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240910,091030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10870,-190,5,-1.72,63483210,5793,9.28,11010,11010,10850,14370,7750,11060,10957.92,2.35,0,-1170,11486,11272,10866,10652,10246,11380,10760,11,3310,100,7520,10,1,10556344,1147,51.03,1.89,12,0.05,213.00,5755.00,15000,20230905,-27.53,7620,20240418,42.65,13760,-21.00,20240614,7620,42.65,20240418,13760,-21.00,20240614,7620,42.65,20240418,2.72,N,333620,100,10 억,,248519,N,N,0,N,00,N
20240909,161011,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,180,2,1.65,650059130,60660,47.94,10550,11080,10460,14140,7620,10880,10716.26,2.37,0,-1487,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1168,51.92,1.92,12,0.57,213.00,5755.00,15000,20230905,-26.27,7620,20240418,45.14,13760,-19.62,20240614,7620,45.14,20240418,13760,-19.62,20240614,7620,45.14,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,151022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10900,20,2,0.18,535466780,50251,39.71,10550,10960,10460,14140,7620,10880,10655.84,2.37,0,-2742,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1151,51.17,1.89,12,0.48,213.00,5755.00,15000,20230905,-27.33,7620,20240418,43.04,13760,-20.78,20240614,7620,43.04,20240418,13760,-20.78,20240614,7620,43.04,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,141023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,60,2,0.55,447780400,42199,33.35,10550,10950,10460,14140,7620,10880,10611.16,2.37,0,-3072,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1155,51.36,1.90,12,0.40,213.00,5755.00,15000,20230905,-27.07,7620,20240418,43.57,13760,-20.49,20240614,7620,43.57,20240418,13760,-20.49,20240614,7620,43.57,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,131019,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10710,-170,5,-1.56,366828880,34736,27.45,10550,10710,10460,14140,7620,10880,10560.48,2.37,0,-1439,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1131,50.28,1.86,12,0.33,213.00,5755.00,15000,20230905,-28.60,7620,20240418,40.55,13760,-22.17,20240614,7620,40.55,20240418,13760,-22.17,20240614,7620,40.55,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,121015,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10580,-300,5,-2.76,308219430,29223,23.09,10550,10710,10460,14140,7620,10880,10547.15,2.37,0,-1361,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1117,49.67,1.84,12,0.28,213.00,5755.00,15000,20230905,-29.47,7620,20240418,38.85,13760,-23.11,20240614,7620,38.85,20240418,13760,-23.11,20240614,7620,38.85,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,111017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10590,-290,5,-2.67,295249490,27994,22.12,10550,10710,10460,14140,7620,10880,10546.88,2.37,0,-1418,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1118,49.72,1.84,12,0.27,213.00,5755.00,15000,20230905,-29.40,7620,20240418,38.98,13760,-23.04,20240614,7620,38.98,20240418,13760,-23.04,20240614,7620,38.98,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,101017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10470,-410,5,-3.77,246679820,23373,18.47,10550,10710,10460,14140,7620,10880,10554.05,2.37,0,-2510,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1105,49.15,1.82,12,0.22,213.00,5755.00,15000,20230905,-30.20,7620,20240418,37.40,13760,-23.91,20240614,7620,37.40,20240418,13760,-23.91,20240614,7620,37.40,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240909,091012,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10670,-210,5,-1.93,99551620,9424,7.45,10550,10710,10500,14140,7620,10880,10563.63,2.37,0,2952,12340,11610,11160,10430,9980,11385,10205,11,3260,100,7390,10,1,10556344,1126,50.09,1.85,12,0.09,213.00,5755.00,15000,20230905,-28.87,7620,20240418,40.03,13760,-22.46,20240614,7620,40.03,20240418,13760,-22.46,20240614,7620,40.03,20240418,2.47,N,333620,100,10 억,,250006,N,N,0,N,00,N
20240906,160958,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10880,-760,5,-6.53,1401063030,125343,50.08,11890,11890,10710,15130,8150,11640,11178.58,2.73,0,-42058,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1149,51.08,1.89,12,1.19,213.00,5755.00,15000,20230905,-27.47,7620,20240418,42.78,13760,-20.93,20240614,7620,42.78,20240418,13760,-20.93,20240614,7620,42.78,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,151015,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10880,-760,5,-6.53,1339533130,119689,47.82,11890,11890,10710,15130,8150,11640,11191.78,2.73,0,-40826,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1149,51.08,1.89,12,1.13,213.00,5755.00,15000,20230905,-27.47,7620,20240418,42.78,13760,-20.93,20240614,7620,42.78,20240418,13760,-20.93,20240614,7620,42.78,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,141024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10870,-770,5,-6.62,1257398010,112142,44.81,11890,11890,10710,15130,8150,11640,11212.55,2.73,0,-38645,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1147,51.03,1.89,12,1.06,213.00,5755.00,15000,20230905,-27.53,7620,20240418,42.65,13760,-21.00,20240614,7620,42.65,20240418,13760,-21.00,20240614,7620,42.65,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,131017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,-700,5,-6.01,1142006040,101483,40.55,11890,11890,10860,15130,8150,11640,11253.18,2.73,0,-38225,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1155,51.36,1.90,12,0.96,213.00,5755.00,15000,20230905,-27.07,7620,20240418,43.57,13760,-20.49,20240614,7620,43.57,20240418,13760,-20.49,20240614,7620,43.57,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,121016,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11000,-640,5,-5.50,1067761900,94705,37.84,11890,11890,10860,15130,8150,11640,11274.61,2.73,0,-38298,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1161,51.64,1.91,12,0.90,213.00,5755.00,15000,20230905,-26.67,7620,20240418,44.36,13760,-20.06,20240614,7620,44.36,20240418,13760,-20.06,20240614,7620,44.36,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,111017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,-610,5,-5.24,883031340,77836,31.10,11890,11890,10970,15130,8150,11640,11344.77,2.73,0,-32761,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1164,51.78,1.92,12,0.74,213.00,5755.00,15000,20230905,-26.47,7620,20240418,44.75,13760,-19.84,20240614,7620,44.75,20240418,13760,-19.84,20240614,7620,44.75,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,101012,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11020,-620,5,-5.33,739791150,64894,25.93,11890,11890,11020,15130,8150,11640,11399.99,2.73,0,-27345,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1163,51.74,1.91,12,0.61,213.00,5755.00,15000,20230905,-26.53,7620,20240418,44.62,13760,-19.91,20240614,7620,44.62,20240418,13760,-19.91,20240614,7620,44.62,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240906,091015,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11360,-280,5,-2.41,290032010,24833,9.92,11890,11890,11310,15130,8150,11640,11679.30,2.73,0,-12435,12353,11996,11283,10926,10213,12175,11105,11,3490,100,7910,10,1,10556344,1199,53.33,1.97,12,0.24,213.00,5755.00,15000,20230905,-24.27,7620,20240418,49.08,13760,-17.44,20240614,7620,49.08,20240418,13760,-17.44,20240614,7620,49.08,20240418,2.46,N,333620,100,10 억,,287858,N,N,0,N,00,N
20240905,160957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11640,1020,2,9.60,2794231590,247227,273.80,10590,11640,10570,13800,7440,10620,11301.64,2.32,0,42820,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1229,54.65,2.02,12,2.34,213.00,5755.00,15000,20230905,-22.40,7620,20240418,52.76,13760,-15.41,20240614,7620,52.76,20240418,15000,-22.40,20230905,7620,52.76,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,151015,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11530,910,2,8.57,2619726010,232214,257.18,10590,11620,10570,13800,7440,10620,11282.02,2.32,0,40586,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1217,54.13,2.00,12,2.20,213.00,5755.00,15000,20230905,-23.13,7620,20240418,51.31,13760,-16.21,20240614,7620,51.31,20240418,15000,-23.13,20230905,7620,51.31,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,141009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11100,480,2,4.52,2042503060,181897,201.45,10590,11500,10570,13800,7440,10620,11229.49,2.32,0,29631,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1172,52.11,1.93,12,1.72,213.00,5755.00,15000,20230905,-26.00,7620,20240418,45.67,13760,-19.33,20240614,7620,45.67,20240418,15000,-26.00,20230905,7620,45.67,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,131009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11200,580,2,5.46,1910315340,170104,188.39,10590,11500,10570,13800,7440,10620,11230.91,2.32,0,30064,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1182,52.58,1.95,12,1.61,213.00,5755.00,15000,20230905,-25.33,7620,20240418,46.98,13760,-18.60,20240614,7620,46.98,20240418,15000,-25.33,20230905,7620,46.98,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,121010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,590,2,5.56,1415743260,126410,140.00,10590,11400,10570,13800,7440,10620,11200.43,2.32,0,34513,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1183,52.63,1.95,12,1.20,213.00,5755.00,15000,20230905,-25.27,7620,20240418,47.11,13760,-18.53,20240614,7620,47.11,20240418,15000,-25.27,20230905,7620,47.11,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,111005,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11070,450,2,4.24,1226161770,109361,121.12,10590,11400,10570,13800,7440,10620,11213.02,2.32,0,27317,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1169,51.97,1.92,12,1.04,213.00,5755.00,15000,20230905,-26.20,7620,20240418,45.28,13760,-19.55,20240614,7620,45.28,20240418,15000,-26.20,20230905,7620,45.28,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,101006,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,590,2,5.56,722451000,64568,71.51,10590,11400,10570,13800,7440,10620,11190.56,2.32,0,25514,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1183,52.63,1.95,12,0.61,213.00,5755.00,15000,20230905,-25.27,7620,20240418,47.11,13760,-18.53,20240614,7620,47.11,20240418,15000,-25.27,20230905,7620,47.11,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240905,091013,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,710,2,6.69,341176250,30769,34.08,10590,11400,10570,13800,7440,10620,11091.02,2.32,0,13464,11033,10826,10563,10356,10093,10930,10460,11,3180,100,7220,10,1,10556344,1196,53.19,1.97,12,0.29,213.00,5755.00,15000,20230905,-24.47,7620,20240418,48.69,13760,-17.66,20240614,7620,48.69,20240418,15000,-24.47,20230905,7620,48.69,20240418,2.66,N,333620,100,10 억,,245392,N,N,0,N,00,N
20240904,160947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10620,-380,5,-3.45,941574550,89600,91.10,10570,10770,10300,14300,7700,11000,10508.41,2.20,0,13516,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1121,49.86,1.85,12,0.85,213.00,5755.00,15000,20230905,-29.20,7620,20240418,39.37,13760,-22.82,20240614,7620,39.37,20240418,15000,-29.20,20230905,7620,39.37,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,150957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10570,-430,5,-3.91,907066830,86346,87.79,10570,10770,10300,14300,7700,11000,10505.02,2.20,0,14001,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1116,49.62,1.84,12,0.82,213.00,5755.00,15000,20230905,-29.53,7620,20240418,38.71,13760,-23.18,20240614,7620,38.71,20240418,15000,-29.53,20230905,7620,38.71,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,141001,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10580,-420,5,-3.82,862364810,82150,83.53,10570,10770,10300,14300,7700,11000,10497.44,2.20,0,12969,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1117,49.67,1.84,12,0.78,213.00,5755.00,15000,20230905,-29.47,7620,20240418,38.85,13760,-23.11,20240614,7620,38.85,20240418,15000,-29.47,20230905,7620,38.85,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,130956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10680,-320,5,-2.91,644079870,61521,62.55,10570,10730,10300,14300,7700,11000,10469.27,2.20,0,14524,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1127,50.14,1.86,12,0.58,213.00,5755.00,15000,20230905,-28.80,7620,20240418,40.16,13760,-22.38,20240614,7620,40.16,20240418,15000,-28.80,20230905,7620,40.16,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,120955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10500,-500,5,-4.55,574258880,54914,55.83,10570,10700,10300,14300,7700,11000,10457.42,2.20,0,14742,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1108,49.30,1.82,12,0.52,213.00,5755.00,15000,20230905,-30.00,7620,20240418,37.80,13760,-23.69,20240614,7620,37.80,20240418,15000,-30.00,20230905,7620,37.80,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,110951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10510,-490,5,-4.45,541026790,51771,52.64,10570,10650,10300,14300,7700,11000,10450.38,2.20,0,15455,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1109,49.34,1.83,12,0.49,213.00,5755.00,15000,20230905,-29.93,7620,20240418,37.93,13760,-23.62,20240614,7620,37.93,20240418,15000,-29.93,20230905,7620,37.93,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,100953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10470,-530,5,-4.82,445613310,42671,43.39,10570,10650,10300,14300,7700,11000,10443.00,2.20,0,12099,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1105,49.15,1.82,12,0.40,213.00,5755.00,15000,20230905,-30.20,7620,20240418,37.40,13760,-23.91,20240614,7620,37.40,20240418,15000,-30.20,20230905,7620,37.40,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240904,090958,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10530,-470,5,-4.27,128132920,12150,12.35,10570,10650,10450,14300,7700,11000,10545.92,2.20,0,622,11706,11352,11126,10772,10546,11240,10660,11,3300,100,7480,10,1,10556344,1112,49.44,1.83,12,0.12,213.00,5755.00,15000,20230905,-29.80,7620,20240418,38.19,13760,-23.47,20240614,7620,38.19,20240418,15000,-29.80,20230905,7620,38.19,20240418,2.57,N,333620,100,10 억,,231837,N,N,0,N,00,N
20240903,160940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11000,-230,5,-2.05,1092846200,98282,88.85,11230,11480,10900,14590,7870,11230,11119.43,1.98,0,23162,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1161,51.64,1.91,12,0.93,213.00,5755.00,15000,20230905,-26.67,7620,20240418,44.36,13760,-20.06,20240614,7620,44.36,20240418,15000,-26.67,20230905,7620,44.36,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,150950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10990,-240,5,-2.14,970546760,87114,78.75,11230,11480,10900,14590,7870,11230,11141.02,1.98,0,15754,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1160,51.60,1.91,12,0.83,213.00,5755.00,15000,20230905,-26.73,7620,20240418,44.23,13760,-20.13,20240614,7620,44.23,20240418,15000,-26.73,20230905,7620,44.23,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,140949,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11070,-160,5,-1.42,808165230,72358,65.41,11230,11480,10900,14590,7870,11230,11168.91,1.98,0,9587,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1169,51.97,1.92,12,0.69,213.00,5755.00,15000,20230905,-26.20,7620,20240418,45.28,13760,-19.55,20240614,7620,45.28,20240418,15000,-26.20,20230905,7620,45.28,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,130950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10980,-250,5,-2.23,680129010,60681,54.85,11230,11480,10960,14590,7870,11230,11208.24,1.98,0,5215,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1159,51.55,1.91,12,0.57,213.00,5755.00,15000,20230905,-26.80,7620,20240418,44.09,13760,-20.20,20240614,7620,44.09,20240418,15000,-26.80,20230905,7620,44.09,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,120938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10960,-270,5,-2.40,607181810,54057,48.87,11230,11480,10960,14590,7870,11230,11232.25,1.98,0,4555,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1157,51.46,1.90,12,0.51,213.00,5755.00,15000,20230905,-26.93,7620,20240418,43.83,13760,-20.35,20240614,7620,43.83,20240418,15000,-26.93,20230905,7620,43.83,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,110937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11190,-40,5,-0.36,393129230,34775,31.44,11230,11480,11110,14590,7870,11230,11305.13,1.98,0,4523,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1181,52.54,1.94,12,0.33,213.00,5755.00,15000,20230905,-25.40,7620,20240418,46.85,13760,-18.68,20240614,7620,46.85,20240418,15000,-25.40,20230905,7620,46.85,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,100936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,100,2,0.89,247283740,21771,19.68,11230,11480,11230,14590,7870,11230,11358.92,1.98,0,4341,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1196,53.19,1.97,12,0.21,213.00,5755.00,15000,20230905,-24.47,7620,20240418,48.69,13760,-17.66,20240614,7620,48.69,20240418,15000,-24.47,20230905,7620,48.69,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240903,090940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11460,230,2,2.05,104683510,9206,8.32,11230,11480,11230,14590,7870,11230,11372.59,1.98,0,663,12196,11712,11416,10932,10636,11565,10785,11,3360,100,7630,10,1,10556344,1210,53.80,1.99,12,0.09,213.00,5755.00,15000,20230905,-23.60,7620,20240418,50.39,13760,-16.72,20240614,7620,50.39,20240418,15000,-23.60,20230905,7620,50.39,20240418,2.60,N,333620,100,10 억,,208675,N,N,0,N,00,N
20240902,160930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11230,-670,5,-5.63,1243819110,109437,70.00,11900,11900,11120,15470,8330,11900,11366.04,2.20,0,-23984,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1185,52.72,1.95,12,1.04,213.00,5755.00,15000,20230905,-25.13,7620,20240418,47.38,13760,-18.39,20240614,7620,47.38,20240418,15000,-25.13,20230905,7620,47.38,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,150945,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11250,-650,5,-5.46,1175647220,103361,66.12,11900,11900,11120,15470,8330,11900,11374.19,2.20,0,-23490,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1188,52.82,1.95,12,0.98,213.00,5755.00,15000,20230905,-25.00,7620,20240418,47.64,13760,-18.24,20240614,7620,47.64,20240418,15000,-25.00,20230905,7620,47.64,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,140941,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11220,-680,5,-5.71,1026378040,90100,57.64,11900,11900,11120,15470,8330,11900,11391.54,2.20,0,-20758,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1184,52.68,1.95,12,0.85,213.00,5755.00,15000,20230905,-25.20,7620,20240418,47.24,13760,-18.46,20240614,7620,47.24,20240418,15000,-25.20,20230905,7620,47.24,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,130938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11250,-650,5,-5.46,950930670,83369,53.33,11900,11900,11120,15470,8330,11900,11406.29,2.20,0,-19674,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1188,52.82,1.95,12,0.79,213.00,5755.00,15000,20230905,-25.00,7620,20240418,47.64,13760,-18.24,20240614,7620,47.64,20240418,15000,-25.00,20230905,7620,47.64,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,120943,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11200,-700,5,-5.88,822948770,71948,46.02,11900,11900,11200,15470,8330,11900,11438.10,2.20,0,-16771,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1182,52.58,1.95,12,0.68,213.00,5755.00,15000,20230905,-25.33,7620,20240418,46.98,13760,-18.60,20240614,7620,46.98,20240418,15000,-25.33,20230905,7620,46.98,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,110931,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11260,-640,5,-5.38,611944830,53198,34.03,11900,11900,11250,15470,8330,11900,11503.15,2.20,0,-13596,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1189,52.86,1.96,12,0.50,213.00,5755.00,15000,20230905,-24.93,7620,20240418,47.77,13760,-18.17,20240614,7620,47.77,20240418,15000,-24.93,20230905,7620,47.77,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,100931,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11320,-580,5,-4.87,498040210,43129,27.59,11900,11900,11310,15470,8330,11900,11547.69,2.20,0,-9361,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1195,53.15,1.97,12,0.41,213.00,5755.00,15000,20230905,-24.53,7620,20240418,48.56,13760,-17.73,20240614,7620,48.56,20240418,15000,-24.53,20230905,7620,48.56,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N
20240902,090926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11570,-330,5,-2.77,140157170,11924,7.63,11900,11900,11510,15470,8330,11900,11754.21,2.20,0,-2413,12300,12100,11740,11540,11180,12200,11640,11,3570,100,8090,10,1,10556344,1221,54.32,2.01,12,0.11,213.00,5755.00,15000,20230905,-22.87,7620,20240418,51.84,13760,-15.92,20240614,7620,51.84,20240418,15000,-22.87,20230905,7620,51.84,20240418,2.46,N,333620,100,10 억,,232432,N,N,0,N,00,N