KissMeData/340360/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
20240930,161209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,-115,5,-4.19,4267944155,1617836,118.63,2755,2790,2480,3565,1925,2745,2638.04,1.54,0,-70488,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1141,-62.62,6.80,12,3.73,-42.00,387.00,4280,20240226,-38.55,1318,20230922,99.54,4280,-38.55,20240226,1448,81.63,20240129,4280,-38.55,20240226,1327,98.19,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,151225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,-115,5,-4.19,4045628275,1533012,112.41,2755,2790,2480,3565,1925,2745,2638.98,1.54,0,-82493,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1141,-62.62,6.80,12,3.53,-42.00,387.00,4280,20240226,-38.55,1318,20230922,99.54,4280,-38.55,20240226,1448,81.63,20240129,4280,-38.55,20240226,1327,98.19,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,141226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2635,-110,5,-4.01,3691520630,1398312,102.53,2755,2790,2480,3565,1925,2745,2639.96,1.54,0,-64894,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1143,-62.74,6.81,12,3.22,-42.00,387.00,4280,20240226,-38.43,1318,20230922,99.92,4280,-38.43,20240226,1448,81.98,20240129,4280,-38.43,20240226,1327,98.57,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,131219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,-160,5,-5.83,2702916555,1007898,73.90,2755,2790,2560,3565,1925,2745,2681.71,1.54,0,-60048,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1122,-61.55,6.68,12,2.32,-42.00,387.00,4280,20240226,-39.60,1318,20230922,96.13,4280,-39.60,20240226,1448,78.52,20240129,4280,-39.60,20240226,1327,94.80,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,121216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,-115,5,-4.19,1999303260,739255,54.21,2755,2790,2590,3565,1925,2745,2704.46,1.54,0,-91825,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1141,-62.62,6.80,12,1.70,-42.00,387.00,4280,20240226,-38.55,1318,20230922,99.54,4280,-38.55,20240226,1448,81.63,20240129,4280,-38.55,20240226,1327,98.19,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,111212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2670,-75,5,-2.73,1558979220,572276,41.96,2755,2790,2650,3565,1925,2745,2724.16,1.54,0,-93769,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1158,-63.57,6.90,12,1.32,-42.00,387.00,4280,20240226,-37.62,1318,20230922,102.58,4280,-37.62,20240226,1448,84.39,20240129,4280,-37.62,20240226,1327,101.21,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,101214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,5,2,0.18,961942875,350663,25.71,2755,2790,2675,3565,1925,2745,2743.21,1.54,0,-68550,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1193,-65.48,7.11,12,0.81,-42.00,387.00,4280,20240226,-35.75,1318,20230922,108.65,4280,-35.75,20240226,1448,89.92,20240129,4280,-35.75,20240226,1327,107.23,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240930,091120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,20,2,0.73,344440205,126663,9.29,2755,2780,2675,3565,1925,2745,2719.27,1.54,0,-41164,2955,2850,2780,2675,2605,2815,2640,43,820,100,1640,5,1,43388212,1200,-65.83,7.14,12,0.29,-42.00,387.00,4280,20240226,-35.40,1318,20230922,109.79,4280,-35.40,20240226,1448,90.95,20240129,4280,-35.40,20240226,1327,108.36,20231010,4.58,N,340360,100,43 억,,670219,N,N,0,N,00,N
20240927,161219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,-20,5,-0.72,3769403070,1355410,92.11,2760,2885,2710,3590,1940,2765,2781.06,1.17,0,160898,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1191,-65.36,7.09,12,3.12,-42.00,387.00,4280,20240226,-35.86,1307,20230918,110.02,4280,-35.86,20240226,1448,89.57,20240129,4280,-35.86,20240226,1327,106.86,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,0,3,0.00,3607146060,1296478,88.10,2760,2885,2710,3590,1940,2765,2782.27,1.17,0,162935,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1200,-65.83,7.14,12,2.99,-42.00,387.00,4280,20240226,-35.40,1307,20230918,111.55,4280,-35.40,20240226,1448,90.95,20240129,4280,-35.40,20240226,1327,108.36,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,141233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,40,2,1.45,2916444335,1046932,71.14,2760,2885,2710,3590,1940,2765,2785.72,1.17,0,147298,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1217,-66.79,7.25,12,2.41,-42.00,387.00,4280,20240226,-34.46,1307,20230918,114.61,4280,-34.46,20240226,1448,93.72,20240129,4280,-34.46,20240226,1327,111.38,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,131217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,-35,5,-1.27,2567604580,920561,62.56,2760,2885,2710,3590,1940,2765,2789.19,1.17,0,142042,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1184,-65.00,7.05,12,2.12,-42.00,387.00,4280,20240226,-36.21,1307,20230918,108.88,4280,-36.21,20240226,1448,88.54,20240129,4280,-36.21,20240226,1327,105.73,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,121216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,-10,5,-0.36,2093320775,746930,50.76,2760,2885,2740,3590,1940,2765,2802.60,1.17,0,100317,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1195,-65.60,7.12,12,1.72,-42.00,387.00,4280,20240226,-35.63,1307,20230918,110.79,4280,-35.63,20240226,1448,90.26,20240129,4280,-35.63,20240226,1327,107.61,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,111220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,35,2,1.27,1546736905,549725,37.36,2760,2885,2740,3590,1940,2765,2813.72,1.17,0,96330,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1215,-66.67,7.24,12,1.27,-42.00,387.00,4280,20240226,-34.58,1307,20230918,114.23,4280,-34.58,20240226,1448,93.37,20240129,4280,-34.58,20240226,1327,111.00,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,101218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,45,2,1.63,1272113235,451189,30.66,2760,2885,2740,3590,1940,2765,2819.55,1.17,0,92060,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1219,-66.90,7.26,12,1.04,-42.00,387.00,4280,20240226,-34.35,1307,20230918,115.00,4280,-34.35,20240226,1448,94.06,20240129,4280,-34.35,20240226,1327,111.76,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240927,091222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,70,2,2.53,424981410,150843,10.25,2760,2860,2740,3590,1940,2765,2817.62,1.17,0,29483,3041,2902,2776,2637,2511,2840,2575,43,825,100,1650,5,1,43388212,1230,-67.50,7.33,12,0.35,-42.00,387.00,4280,20240226,-33.76,1307,20230918,116.91,4280,-33.76,20240226,1448,95.79,20240129,4280,-33.76,20240226,1327,113.64,20231010,4.66,N,340360,100,43 억,,508703,N,N,0,N,00,N
20240926,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,-75,5,-2.64,4103668690,1468666,122.19,2910,2915,2650,3690,1990,2840,2794.15,1.41,0,-106181,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1200,-65.83,7.14,12,3.38,-42.00,387.00,4280,20240226,-35.40,1307,20230918,111.55,4280,-35.40,20240226,1448,90.95,20240129,4280,-35.40,20240226,1327,108.36,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,151205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,-65,5,-2.29,3974665250,1422058,118.31,2910,2915,2650,3690,1990,2840,2795.01,1.41,0,-89563,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1204,-66.07,7.17,12,3.28,-42.00,387.00,4280,20240226,-35.16,1307,20230918,112.32,4280,-35.16,20240226,1448,91.64,20240129,4280,-35.16,20240226,1327,109.12,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,141212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,-110,5,-3.87,2660159875,941908,78.36,2910,2915,2725,3690,1990,2840,2824.22,1.41,0,-118060,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1184,-65.00,7.05,12,2.17,-42.00,387.00,4280,20240226,-36.21,1307,20230918,108.88,4280,-36.21,20240226,1448,88.54,20240129,4280,-36.21,20240226,1327,105.73,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,131201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-10,5,-0.35,1605897115,564276,46.95,2910,2915,2800,3690,1990,2840,2845.94,1.41,0,-89533,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1228,-67.38,7.31,12,1.30,-42.00,387.00,4280,20240226,-33.88,1307,20230918,116.53,4280,-33.88,20240226,1448,95.44,20240129,4280,-33.88,20240226,1327,113.26,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,121212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,20,2,0.70,1414411655,496973,41.35,2910,2915,2800,3690,1990,2840,2846.05,1.41,0,-74229,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1241,-68.10,7.39,12,1.15,-42.00,387.00,4280,20240226,-33.18,1307,20230918,118.82,4280,-33.18,20240226,1448,97.51,20240129,4280,-33.18,20240226,1327,115.52,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,111211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,10,2,0.35,1329941480,467271,38.87,2910,2915,2800,3690,1990,2840,2846.19,1.41,0,-74881,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1237,-67.86,7.36,12,1.08,-42.00,387.00,4280,20240226,-33.41,1307,20230918,118.06,4280,-33.41,20240226,1448,96.82,20240129,4280,-33.41,20240226,1327,114.77,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,101214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,35,2,1.23,1091859650,383764,31.93,2910,2915,2800,3690,1990,2840,2845.13,1.41,0,-72704,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1247,-68.45,7.43,12,0.88,-42.00,387.00,4280,20240226,-32.83,1307,20230918,119.97,4280,-32.83,20240226,1448,98.55,20240129,4280,-32.83,20240226,1327,116.65,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240926,091210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,5,2,0.18,579814135,203315,16.91,2910,2915,2800,3690,1990,2840,2851.80,1.41,0,-78982,2976,2907,2856,2787,2736,2942,2822,43,850,100,1700,5,1,43388212,1234,-67.74,7.35,12,0.47,-42.00,387.00,4280,20240226,-33.53,1307,20230918,117.67,4280,-33.53,20240226,1448,96.48,20240129,4280,-33.53,20240226,1327,114.39,20231010,4.73,N,340360,100,43 억,,613638,N,N,0,N,00,N
20240925,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,30,2,1.07,3379720235,1181316,64.52,2810,2925,2805,3650,1970,2810,2860.99,1.48,0,-29871,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1232,-67.62,7.34,12,2.72,-42.00,387.00,4280,20240226,-33.64,1307,20230918,117.29,4280,-33.64,20240226,1448,96.13,20240129,4280,-33.64,20240226,1327,114.02,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,151207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,25,2,0.89,3260867970,1139535,62.24,2810,2925,2805,3650,1970,2810,2861.58,1.48,0,-32520,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1230,-67.50,7.33,12,2.63,-42.00,387.00,4280,20240226,-33.76,1307,20230918,116.91,4280,-33.76,20240226,1448,95.79,20240129,4280,-33.76,20240226,1327,113.64,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,60,2,2.14,2747743320,959834,52.42,2810,2925,2805,3650,1970,2810,2862.73,1.48,0,-22787,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1245,-68.33,7.42,12,2.21,-42.00,387.00,4280,20240226,-32.94,1307,20230918,119.59,4280,-32.94,20240226,1448,98.20,20240129,4280,-32.94,20240226,1327,116.28,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,131200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,45,2,1.60,2509045070,876864,47.89,2810,2925,2805,3650,1970,2810,2861.39,1.48,0,2210,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1239,-67.98,7.38,12,2.02,-42.00,387.00,4280,20240226,-33.29,1307,20230918,118.44,4280,-33.29,20240226,1448,97.17,20240129,4280,-33.29,20240226,1327,115.15,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,121208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,100,2,3.56,2032089095,711616,38.86,2810,2910,2805,3650,1970,2810,2855.60,1.48,0,41455,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1263,-69.29,7.52,12,1.64,-42.00,387.00,4280,20240226,-32.01,1307,20230918,122.65,4280,-32.01,20240226,1448,100.97,20240129,4280,-32.01,20240226,1327,119.29,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,111203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,55,2,1.96,1390121015,489203,26.72,2810,2880,2805,3650,1970,2810,2841.61,1.48,0,-13549,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1243,-68.21,7.40,12,1.13,-42.00,387.00,4280,20240226,-33.06,1307,20230918,119.20,4280,-33.06,20240226,1448,97.86,20240129,4280,-33.06,20240226,1327,115.90,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,101200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,35,2,1.25,921705140,324619,17.73,2810,2880,2805,3650,1970,2810,2839.35,1.48,0,-13055,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1234,-67.74,7.35,12,0.75,-42.00,387.00,4280,20240226,-33.53,1307,20230918,117.67,4280,-33.53,20240226,1448,96.48,20240129,4280,-33.53,20240226,1327,114.39,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240925,091213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,45,2,1.60,330732950,116279,6.35,2810,2880,2805,3650,1970,2810,2844.31,1.48,0,-21883,2963,2886,2803,2726,2643,2925,2765,43,840,100,1680,5,1,43388212,1239,-67.98,7.38,12,0.27,-42.00,387.00,4280,20240226,-33.29,1307,20230918,118.44,4280,-33.29,20240226,1448,97.17,20240129,4280,-33.29,20240226,1327,115.15,20231010,4.78,N,340360,100,43 억,,643509,N,N,0,N,00,N
20240924,161157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,35,2,1.26,5124329890,1826069,57.21,2720,2880,2720,3605,1945,2775,2806.21,1.17,0,124358,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1219,-66.90,7.26,12,4.21,-42.00,387.00,4280,20240226,-34.35,1307,20230918,115.00,4280,-34.35,20240226,1448,94.06,20240129,4280,-34.35,20240226,1327,111.76,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,151159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,30,2,1.08,4902493960,1746545,54.72,2720,2880,2720,3605,1945,2775,2806.97,1.17,0,111328,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1217,-66.79,7.25,12,4.03,-42.00,387.00,4280,20240226,-34.46,1307,20230918,114.61,4280,-34.46,20240226,1448,93.72,20240129,4280,-34.46,20240226,1327,111.38,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,141149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,75,2,2.70,3882115095,1386734,43.45,2720,2865,2720,3605,1945,2775,2799.47,1.17,0,99912,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1237,-67.86,7.36,12,3.20,-42.00,387.00,4280,20240226,-33.41,1307,20230918,118.06,4280,-33.41,20240226,1448,96.82,20240129,4280,-33.41,20240226,1327,114.77,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,131158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,50,2,1.80,3174010580,1137820,35.65,2720,2845,2720,3605,1945,2775,2789.56,1.17,0,47972,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1226,-67.26,7.30,12,2.62,-42.00,387.00,4280,20240226,-34.00,1307,20230918,116.14,4280,-34.00,20240226,1448,95.10,20240129,4280,-34.00,20240226,1327,112.89,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,121152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,30,2,1.08,2894693445,1038612,32.54,2720,2845,2720,3605,1945,2775,2787.08,1.17,0,25271,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1217,-66.79,7.25,12,2.39,-42.00,387.00,4280,20240226,-34.46,1307,20230918,114.61,4280,-34.46,20240226,1448,93.72,20240129,4280,-34.46,20240226,1327,111.38,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,111159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2815,40,2,1.44,2360129830,849017,26.60,2720,2840,2720,3605,1945,2775,2779.84,1.17,0,-3898,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1221,-67.02,7.27,12,1.96,-42.00,387.00,4280,20240226,-34.23,1307,20230918,115.38,4280,-34.23,20240226,1448,94.41,20240129,4280,-34.23,20240226,1327,112.13,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,101158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2760,-15,5,-0.54,1765961150,636958,19.96,2720,2840,2720,3605,1945,2775,2772.49,1.17,0,-27474,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1198,-65.71,7.13,12,1.47,-42.00,387.00,4280,20240226,-35.51,1307,20230918,111.17,4280,-35.51,20240226,1448,90.61,20240129,4280,-35.51,20240226,1327,107.99,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240924,091201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,-10,5,-0.36,1023049255,369137,11.57,2720,2840,2720,3605,1945,2775,2771.46,1.17,0,38776,2965,2870,2735,2640,2505,2917,2687,43,830,100,1660,5,1,43388212,1200,-65.83,7.14,12,0.85,-42.00,387.00,4280,20240226,-35.40,1307,20230918,111.55,4280,-35.40,20240226,1448,90.95,20240129,4280,-35.40,20240226,1327,108.36,20231010,5.23,N,340360,100,43 억,,505562,N,N,0,N,00,N
20240923,161152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,135,2,5.11,8692857520,3178051,39.33,2640,2830,2600,3430,1850,2640,2735.28,1.11,0,34814,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1204,-66.07,7.17,12,7.32,-42.00,387.00,4280,20240226,-35.16,1307,20230918,112.32,4280,-35.16,20240226,1448,91.64,20240129,4280,-35.16,20240226,1327,109.12,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2785,145,2,5.49,8452196750,3091498,38.26,2640,2830,2600,3430,1850,2640,2734.04,1.11,0,41273,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1208,-66.31,7.20,12,7.13,-42.00,387.00,4280,20240226,-34.93,1307,20230918,113.08,4280,-34.93,20240226,1448,92.33,20240129,4280,-34.93,20240226,1327,109.87,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,155,2,5.87,7780527815,2849767,35.26,2640,2830,2600,3430,1850,2640,2730.26,1.11,0,-15687,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1213,-66.55,7.22,12,6.57,-42.00,387.00,4280,20240226,-34.70,1307,20230918,113.85,4280,-34.70,20240226,1448,93.02,20240129,4280,-34.70,20240226,1327,110.63,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,131158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,165,2,6.25,6924739240,2544328,31.49,2640,2830,2600,3430,1850,2640,2721.66,1.11,0,-9016,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1217,-66.79,7.25,12,5.86,-42.00,387.00,4280,20240226,-34.46,1307,20230918,114.61,4280,-34.46,20240226,1448,93.72,20240129,4280,-34.46,20240226,1327,111.38,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,121159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,150,2,5.68,6151124145,2267876,28.06,2640,2825,2600,3430,1850,2640,2712.31,1.11,0,-28907,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1211,-66.43,7.21,12,5.23,-42.00,387.00,4280,20240226,-34.81,1307,20230918,113.47,4280,-34.81,20240226,1448,92.68,20240129,4280,-34.81,20240226,1327,110.25,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,111157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2780,140,2,5.30,4854722965,1803319,22.32,2640,2795,2600,3430,1850,2640,2692.13,1.11,0,51509,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1206,-66.19,7.18,12,4.16,-42.00,387.00,4280,20240226,-35.05,1307,20230918,112.70,4280,-35.05,20240226,1448,91.99,20240129,4280,-35.05,20240226,1327,109.50,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,101156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,70,2,2.65,3907247015,1458494,18.05,2640,2755,2600,3430,1850,2640,2678.98,1.11,0,48922,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1176,-64.52,7.00,12,3.36,-42.00,387.00,4280,20240226,-36.68,1307,20230918,107.35,4280,-36.68,20240226,1448,87.15,20240129,4280,-36.68,20240226,1327,104.22,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240923,091157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2680,40,2,1.52,1485072775,561062,6.94,2640,2700,2600,3430,1850,2640,2646.91,1.11,0,-6242,3060,2850,2490,2280,1920,2955,2385,43,790,100,1580,5,1,43388212,1163,-63.81,6.93,12,1.29,-42.00,387.00,4280,20240226,-37.38,1307,20230918,105.05,4280,-37.38,20240226,1448,85.08,20240129,4280,-37.38,20240226,1327,101.96,20231010,5.24,N,340360,100,43 억,,480769,N,N,0,N,00,N
20240913,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-50,5,-2.32,1533479905,725214,173.08,2140,2175,2070,2800,1510,2155,2114.74,0.50,0,-78500,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,913,-50.12,5.44,12,1.67,-42.00,387.00,4280,20240226,-50.82,1276,20230907,64.97,4280,-50.82,20240226,1448,45.37,20240129,4280,-50.82,20240226,1307,61.06,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,151108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-50,5,-2.32,1429155995,675574,161.23,2140,2175,2070,2800,1510,2155,2115.47,0.50,0,-75770,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,913,-50.12,5.44,12,1.56,-42.00,387.00,4280,20240226,-50.82,1276,20230907,64.97,4280,-50.82,20240226,1448,45.37,20240129,4280,-50.82,20240226,1307,61.06,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,141109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,-15,5,-0.70,1052873865,497122,118.64,2140,2175,2070,2800,1510,2155,2117.94,0.50,0,-82777,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,929,-50.95,5.53,12,1.15,-42.00,387.00,4280,20240226,-50.00,1276,20230907,67.71,4280,-50.00,20240226,1448,47.79,20240129,4280,-50.00,20240226,1307,63.73,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,131102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,-5,5,-0.23,939734265,444606,106.11,2140,2175,2070,2800,1510,2155,2113.63,0.50,0,-80940,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,933,-51.19,5.56,12,1.02,-42.00,387.00,4280,20240226,-49.77,1276,20230907,68.50,4280,-49.77,20240226,1448,48.48,20240129,4280,-49.77,20240226,1307,64.50,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,121104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,-15,5,-0.70,640693600,305628,72.94,2140,2140,2070,2800,1510,2155,2096.32,0.50,0,-93992,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,929,-50.95,5.53,12,0.70,-42.00,387.00,4280,20240226,-50.00,1276,20230907,67.71,4280,-50.00,20240226,1448,47.79,20240129,4280,-50.00,20240226,1307,63.73,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,111108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,-65,5,-3.02,561708550,268222,64.01,2140,2140,2070,2800,1510,2155,2094.19,0.50,0,-94687,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,907,-49.76,5.40,12,0.62,-42.00,387.00,4280,20240226,-51.17,1276,20230907,63.79,4280,-51.17,20240226,1448,44.34,20240129,4280,-51.17,20240226,1307,59.91,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,101109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-70,5,-3.25,456447660,217688,51.95,2140,2140,2070,2800,1510,2155,2096.80,0.50,0,-86736,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,905,-49.64,5.39,12,0.50,-42.00,387.00,4280,20240226,-51.29,1276,20230907,63.40,4280,-51.29,20240226,1448,43.99,20240129,4280,-51.29,20240226,1307,59.53,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240913,091112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-35,5,-1.62,164136065,77773,18.56,2140,2140,2090,2800,1510,2155,2110.45,0.50,0,-36062,2238,2196,2173,2131,2108,2185,2120,43,645,100,1290,5,1,43388212,920,-50.48,5.48,12,0.18,-42.00,387.00,4280,20240226,-50.47,1276,20230907,66.14,4280,-50.47,20240226,1448,46.41,20240129,4280,-50.47,20240226,1307,62.20,20230918,5.17,N,340360,100,43 억,,217266,N,N,0,N,00,N
20240912,161047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,-35,5,-1.60,910507030,418201,53.66,2190,2215,2150,2845,1535,2190,2177.20,0.64,0,-60387,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,935,-51.31,5.57,12,0.96,-42.00,387.00,4280,20240226,-49.65,1276,20230907,68.89,4280,-49.65,20240226,1448,48.83,20240129,4280,-49.65,20240226,1307,64.88,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,151102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,-30,5,-1.37,846891010,388721,49.88,2190,2215,2155,2845,1535,2190,2178.66,0.64,0,-53306,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,937,-51.43,5.58,12,0.90,-42.00,387.00,4280,20240226,-49.53,1276,20230907,69.28,4280,-49.53,20240226,1448,49.17,20240129,4280,-49.53,20240226,1307,65.26,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-5,5,-0.23,558996170,255979,32.84,2190,2215,2155,2845,1535,2190,2183.76,0.64,0,-25190,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,948,-52.02,5.65,12,0.59,-42.00,387.00,4280,20240226,-48.95,1276,20230907,71.24,4280,-48.95,20240226,1448,50.90,20240129,4280,-48.95,20240226,1307,67.18,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,131058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,5,2,0.23,457247420,209587,26.89,2190,2215,2155,2845,1535,2190,2181.66,0.64,0,-30119,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,952,-52.26,5.67,12,0.48,-42.00,387.00,4280,20240226,-48.71,1276,20230907,72.02,4280,-48.71,20240226,1448,51.59,20240129,4280,-48.71,20240226,1307,67.94,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,121056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,0,3,0.00,384406645,176281,22.62,2190,2215,2155,2845,1535,2190,2180.65,0.64,0,-35795,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,950,-52.14,5.66,12,0.41,-42.00,387.00,4280,20240226,-48.83,1276,20230907,71.63,4280,-48.83,20240226,1448,51.24,20240129,4280,-48.83,20240226,1307,67.56,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,111055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,5,2,0.23,346737140,159088,20.41,2190,2215,2155,2845,1535,2190,2179.53,0.64,0,-34954,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,952,-52.26,5.67,12,0.37,-42.00,387.00,4280,20240226,-48.71,1276,20230907,72.02,4280,-48.71,20240226,1448,51.59,20240129,4280,-48.71,20240226,1307,67.94,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,101058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-5,5,-0.23,273633945,125616,16.12,2190,2215,2155,2845,1535,2190,2178.34,0.64,0,-26214,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,948,-52.02,5.65,12,0.29,-42.00,387.00,4280,20240226,-48.95,1276,20230907,71.24,4280,-48.95,20240226,1448,50.90,20240129,4280,-48.95,20240226,1307,67.18,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240912,091058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,-10,5,-0.46,87636610,40029,5.14,2190,2215,2175,2845,1535,2190,2189.33,0.64,0,3812,2353,2271,2173,2091,1993,2312,2132,43,655,100,1310,5,1,43388212,946,-51.90,5.63,12,0.09,-42.00,387.00,4280,20240226,-49.07,1276,20230907,70.85,4280,-49.07,20240226,1448,50.55,20240129,4280,-49.07,20240226,1307,66.79,20230918,4.98,N,340360,100,43 억,,277561,N,N,0,N,00,N
20240911,161037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,115,2,5.54,1700088600,776868,69.54,2075,2255,2075,2695,1455,2075,2188.43,0.31,0,141766,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,950,-52.14,5.66,12,1.79,-42.00,387.00,4280,20240226,-48.83,1276,20230907,71.63,4280,-48.83,20240226,1448,51.24,20240129,4280,-48.83,20240226,1307,67.56,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,151042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,85,2,4.10,1598300330,730270,65.37,2075,2255,2075,2695,1455,2075,2188.67,0.31,0,132299,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,937,-51.43,5.58,12,1.68,-42.00,387.00,4280,20240226,-49.53,1276,20230907,69.28,4280,-49.53,20240226,1448,49.17,20240129,4280,-49.53,20240226,1307,65.26,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,141045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,95,2,4.58,1500891550,685176,61.34,2075,2255,2075,2695,1455,2075,2190.55,0.31,0,124755,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,942,-51.67,5.61,12,1.58,-42.00,387.00,4280,20240226,-49.30,1276,20230907,70.06,4280,-49.30,20240226,1448,49.86,20240129,4280,-49.30,20240226,1307,66.03,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,131040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2215,140,2,6.75,1303472890,594962,53.26,2075,2255,2075,2695,1455,2075,2190.88,0.31,0,113963,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,961,-52.74,5.72,12,1.37,-42.00,387.00,4280,20240226,-48.25,1276,20230907,73.59,4280,-48.25,20240226,1448,52.97,20240129,4280,-48.25,20240226,1307,69.47,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,121045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,100,2,4.82,1168430935,533365,47.75,2075,2255,2075,2695,1455,2075,2190.71,0.31,0,97549,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,944,-51.79,5.62,12,1.23,-42.00,387.00,4280,20240226,-49.18,1276,20230907,70.45,4280,-49.18,20240226,1448,50.21,20240129,4280,-49.18,20240226,1307,66.41,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,111034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2225,150,2,7.23,674691630,311511,27.89,2075,2225,2075,2695,1455,2075,2165.91,0.31,0,83207,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,965,-52.98,5.75,12,0.72,-42.00,387.00,4280,20240226,-48.01,1276,20230907,74.37,4280,-48.01,20240226,1448,53.66,20240129,4280,-48.01,20240226,1307,70.24,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,101029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,95,2,4.58,418385880,194032,17.37,2075,2190,2075,2695,1455,2075,2156.34,0.31,0,37437,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,942,-51.67,5.61,12,0.45,-42.00,387.00,4280,20240226,-49.30,1276,20230907,70.06,4280,-49.30,20240226,1448,49.86,20240129,4280,-49.30,20240226,1307,66.03,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240911,091047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,85,2,4.10,142719240,66514,5.95,2075,2165,2075,2695,1455,2075,2145.87,0.31,0,19715,2375,2225,2150,2000,1925,2187,1962,43,620,100,1240,5,1,43388212,937,-51.43,5.58,12,0.15,-42.00,387.00,4280,20240226,-49.53,1276,20230907,69.28,4280,-49.53,20240226,1448,49.17,20240129,4280,-49.53,20240226,1307,65.26,20230918,5.09,N,340360,100,43 억,,135965,N,N,0,N,00,N
20240910,161032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,-185,5,-8.19,2398683115,1105391,109.63,2235,2300,2075,2935,1585,2260,2170.15,0.76,0,-195167,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,900,-49.40,5.36,12,2.55,-42.00,387.00,4280,20240226,-51.52,1276,20230907,62.62,4280,-51.52,20240226,1448,43.30,20240129,4280,-51.52,20240226,1307,58.76,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,-145,5,-6.42,2327946215,1071522,106.28,2235,2300,2075,2935,1585,2260,2172.54,0.76,0,-190671,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,918,-50.36,5.47,12,2.47,-42.00,387.00,4280,20240226,-50.58,1276,20230907,65.75,4280,-50.58,20240226,1448,46.06,20240129,4280,-50.58,20240226,1307,61.82,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,141035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-150,5,-6.64,2077331800,951919,94.41,2235,2300,2085,2935,1585,2260,2182.24,0.76,0,-132634,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,915,-50.24,5.45,12,2.19,-42.00,387.00,4280,20240226,-50.70,1276,20230907,65.36,4280,-50.70,20240226,1448,45.72,20240129,4280,-50.70,20240226,1307,61.44,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,131036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-165,5,-7.30,1993248445,911951,90.45,2235,2300,2085,2935,1585,2260,2185.68,0.76,0,-117240,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,909,-49.88,5.41,12,2.10,-42.00,387.00,4280,20240226,-51.05,1276,20230907,64.18,4280,-51.05,20240226,1448,44.68,20240129,4280,-51.05,20240226,1307,60.29,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,121036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-140,5,-6.19,1872985070,854478,84.75,2235,2300,2085,2935,1585,2260,2191.95,0.76,0,-88722,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,920,-50.48,5.48,12,1.97,-42.00,387.00,4280,20240226,-50.47,1276,20230907,66.14,4280,-50.47,20240226,1448,46.41,20240129,4280,-50.47,20240226,1307,62.20,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,111033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,-145,5,-6.42,1745538930,794019,78.75,2235,2300,2100,2935,1585,2260,2198.34,0.76,0,-66848,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,918,-50.36,5.47,12,1.83,-42.00,387.00,4280,20240226,-50.58,1276,20230907,65.75,4280,-50.58,20240226,1448,46.06,20240129,4280,-50.58,20240226,1307,61.82,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,101038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-55,5,-2.43,1116976310,499632,49.55,2235,2300,2170,2935,1585,2260,2235.59,0.76,0,-16486,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,957,-52.50,5.70,12,1.15,-42.00,387.00,4280,20240226,-48.48,1276,20230907,72.81,4280,-48.48,20240226,1448,52.28,20240129,4280,-48.48,20240226,1307,68.71,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240910,091034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,10,2,0.44,315802870,142186,14.10,2235,2270,2180,2935,1585,2260,2221.00,0.76,0,-25993,2416,2337,2201,2122,1986,2377,2162,43,675,100,1350,5,1,43388212,985,-54.05,5.87,12,0.33,-42.00,387.00,4280,20240226,-46.96,1276,20230907,77.90,4280,-46.96,20240226,1448,56.77,20240129,4280,-46.96,20240226,1307,73.68,20230918,5.21,N,340360,100,43 억,,330086,N,N,0,N,00,N
20240909,161015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,160,2,7.62,2165841260,992128,232.99,2100,2280,2065,2730,1470,2100,2183.01,0.60,0,67607,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,981,-53.81,5.84,12,2.29,-42.00,387.00,4280,20240226,-47.20,1276,20230907,77.12,4280,-47.20,20240226,1448,56.08,20240129,4280,-47.20,20240226,1307,72.92,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,151027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,160,2,7.62,1989177970,913951,214.63,2100,2280,2065,2730,1470,2100,2176.46,0.60,0,67055,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,981,-53.81,5.84,12,2.11,-42.00,387.00,4280,20240226,-47.20,1276,20230907,77.12,4280,-47.20,20240226,1448,56.08,20240129,4280,-47.20,20240226,1307,72.92,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,141028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,95,2,4.52,1320487110,615241,144.48,2100,2215,2065,2730,1470,2100,2146.29,0.60,0,99902,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,952,-52.26,5.67,12,1.42,-42.00,387.00,4280,20240226,-48.71,1276,20230907,72.02,4280,-48.71,20240226,1448,51.59,20240129,4280,-48.71,20240226,1307,67.94,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,131024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,65,2,3.10,938061300,440668,103.49,2100,2175,2065,2730,1470,2100,2128.73,0.60,0,51251,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,939,-51.55,5.59,12,1.02,-42.00,387.00,4280,20240226,-49.42,1276,20230907,69.67,4280,-49.42,20240226,1448,49.52,20240129,4280,-49.42,20240226,1307,65.65,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,121019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,60,2,2.86,908258210,426849,100.24,2100,2175,2065,2730,1470,2100,2127.82,0.60,0,49002,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,937,-51.43,5.58,12,0.98,-42.00,387.00,4280,20240226,-49.53,1276,20230907,69.28,4280,-49.53,20240226,1448,49.17,20240129,4280,-49.53,20240226,1307,65.26,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,111021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,65,2,3.10,812318855,382182,89.75,2100,2175,2065,2730,1470,2100,2125.48,0.60,0,45396,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,939,-51.55,5.59,12,0.88,-42.00,387.00,4280,20240226,-49.42,1276,20230907,69.67,4280,-49.42,20240226,1448,49.52,20240129,4280,-49.42,20240226,1307,65.65,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,101022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,50,2,2.38,581589710,275332,64.66,2100,2165,2065,2730,1470,2100,2112.32,0.60,0,39455,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,933,-51.19,5.56,12,0.63,-42.00,387.00,4280,20240226,-49.77,1276,20230907,68.50,4280,-49.77,20240226,1448,48.48,20240129,4280,-49.77,20240226,1307,64.50,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240909,091017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-5,5,-0.24,123580690,58488,13.74,2100,2150,2090,2730,1470,2100,2112.93,0.60,0,-9302,2200,2150,2065,2015,1930,2175,2040,43,630,100,1260,5,1,43388212,909,-49.88,5.41,12,0.13,-42.00,387.00,4280,20240226,-51.05,1276,20230907,64.18,4280,-51.05,20240226,1448,44.68,20240129,4280,-51.05,20240226,1307,60.29,20230918,5.16,N,340360,100,43 억,,262210,N,N,0,N,00,N
20240906,161003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,50,2,2.44,854192750,418056,46.96,2005,2115,1980,2665,1435,2050,2043.23,0.61,0,-8341,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,911,-50.00,5.43,12,0.96,-42.00,387.00,4280,20240226,-50.93,1276,20230907,64.58,4280,-50.93,20240226,1448,45.03,20240129,4280,-50.93,20240226,1276,64.58,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,151019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,30,2,1.46,735235520,361357,40.59,2005,2095,1980,2665,1435,2050,2034.65,0.61,0,-37489,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,902,-49.52,5.37,12,0.83,-42.00,387.00,4280,20240226,-51.40,1276,20230907,63.01,4280,-51.40,20240226,1448,43.65,20240129,4280,-51.40,20240226,1276,63.01,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,15,2,0.73,637352745,314034,35.27,2005,2095,1980,2665,1435,2050,2029.57,0.61,0,-45277,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,896,-49.17,5.34,12,0.72,-42.00,387.00,4280,20240226,-51.75,1276,20230907,61.83,4280,-51.75,20240226,1448,42.61,20240129,4280,-51.75,20240226,1276,61.83,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,131021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,5,2,0.24,567727970,280315,31.49,2005,2095,1980,2665,1435,2050,2025.32,0.61,0,-52020,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,892,-48.93,5.31,12,0.65,-42.00,387.00,4280,20240226,-51.99,1276,20230907,61.05,4280,-51.99,20240226,1448,41.92,20240129,4280,-51.99,20240226,1276,61.05,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,121021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-10,5,-0.49,519680595,256947,28.86,2005,2095,1980,2665,1435,2050,2022.52,0.61,0,-57850,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,885,-48.57,5.27,12,0.59,-42.00,387.00,4280,20240226,-52.34,1276,20230907,59.87,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1276,59.87,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,111021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,5,2,0.24,450184955,222748,25.02,2005,2095,1980,2665,1435,2050,2021.05,0.61,0,-53617,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,892,-48.93,5.31,12,0.51,-42.00,387.00,4280,20240226,-51.99,1276,20230907,61.05,4280,-51.99,20240226,1448,41.92,20240129,4280,-51.99,20240226,1276,61.05,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,101017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,-45,5,-2.20,382703435,189563,21.29,2005,2095,1980,2665,1435,2050,2018.87,0.61,0,-55257,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,870,-47.74,5.18,12,0.44,-42.00,387.00,4280,20240226,-53.15,1276,20230907,57.13,4280,-53.15,20240226,1448,38.47,20240129,4280,-53.15,20240226,1276,57.13,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240906,091019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,5,2,0.24,61765480,30415,3.42,2005,2055,2005,2665,1435,2050,2030.76,0.61,0,-6242,2196,2122,2051,1977,1906,2160,2015,43,615,100,1230,5,1,43388212,892,-48.93,5.31,12,0.07,-42.00,387.00,4280,20240226,-51.99,1276,20230907,61.05,4280,-51.99,20240226,1448,41.92,20240129,4280,-51.99,20240226,1276,61.05,20230907,5.18,N,340360,100,43 억,,266803,N,N,0,N,00,N
20240905,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,25,2,1.23,1805960454,877768,180.56,2025,2125,1980,2630,1420,2025,2057.45,0.37,0,114161,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,889,-48.81,5.30,12,2.02,-42.00,387.00,4280,20240226,-52.10,1276,20230907,60.66,4280,-52.10,20240226,1448,41.57,20240129,4280,-52.10,20240226,1276,60.66,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,151020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,35,2,1.73,1732234099,841728,173.14,2025,2125,1980,2630,1420,2025,2057.95,0.37,0,113738,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,894,-49.05,5.32,12,1.94,-42.00,387.00,4280,20240226,-51.87,1276,20230907,61.44,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1276,61.44,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,141013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,25,2,1.23,1535507609,745649,153.38,2025,2125,1980,2630,1420,2025,2059.29,0.37,0,81852,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,889,-48.81,5.30,12,1.72,-42.00,387.00,4280,20240226,-52.10,1276,20230907,60.66,4280,-52.10,20240226,1448,41.57,20240129,4280,-52.10,20240226,1276,60.66,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,131014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,90,2,4.44,1134650344,552531,113.66,2025,2115,1980,2630,1420,2025,2053.55,0.37,0,64822,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,918,-50.36,5.47,12,1.27,-42.00,387.00,4280,20240226,-50.58,1276,20230907,65.75,4280,-50.58,20240226,1448,46.06,20240129,4280,-50.58,20240226,1276,65.75,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,121015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,40,2,1.98,822493379,403520,83.00,2025,2105,1980,2630,1420,2025,2038.30,0.37,0,28838,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,896,-49.17,5.34,12,0.93,-42.00,387.00,4280,20240226,-51.75,1276,20230907,61.83,4280,-51.75,20240226,1448,42.61,20240129,4280,-51.75,20240226,1276,61.83,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,111009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,-20,5,-0.99,319193569,159336,32.78,2025,2035,1980,2630,1420,2025,2003.27,0.37,0,-24711,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,870,-47.74,5.18,12,0.37,-42.00,387.00,4280,20240226,-53.15,1276,20230907,57.13,4280,-53.15,20240226,1448,38.47,20240129,4280,-53.15,20240226,1276,57.13,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,101010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,0,3,0.00,267267949,133555,27.47,2025,2035,1980,2630,1420,2025,2001.18,0.37,0,-21318,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,879,-48.21,5.23,12,0.31,-42.00,387.00,4280,20240226,-52.69,1276,20230907,58.70,4280,-52.69,20240226,1448,39.85,20240129,4280,-52.69,20240226,1276,58.70,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240905,091018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,-20,5,-0.99,48372282,24162,4.97,2025,2025,1996,2630,1420,2025,2002.00,0.37,0,7675,2129,2077,2038,1986,1947,2057,1966,43,605,100,1210,5,1,43388212,870,-47.74,5.18,12,0.06,-42.00,387.00,4280,20240226,-53.15,1276,20230907,57.13,4280,-53.15,20240226,1448,38.47,20240129,4280,-53.15,20240226,1276,57.13,20230907,5.02,N,340360,100,43 억,,158770,N,N,0,N,00,N
20240904,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-35,5,-1.70,989811287,485768,72.61,2040,2090,1999,2675,1445,2060,2037.62,0.37,0,492,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,879,-48.21,5.23,12,1.12,-42.00,387.00,4280,20240226,-52.69,1276,20230907,58.70,4280,-52.69,20240226,1448,39.85,20240129,4280,-52.69,20240226,1276,58.70,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,151001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-35,5,-1.70,836539265,409418,61.20,2040,2090,2015,2675,1445,2060,2043.24,0.37,0,-14684,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,879,-48.21,5.23,12,0.94,-42.00,387.00,4280,20240226,-52.69,1276,20230907,58.70,4280,-52.69,20240226,1448,39.85,20240129,4280,-52.69,20240226,1276,58.70,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,141005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,-30,5,-1.46,759601080,371570,55.54,2040,2090,2015,2675,1445,2060,2044.30,0.37,0,-13988,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,881,-48.33,5.25,12,0.86,-42.00,387.00,4280,20240226,-52.57,1276,20230907,59.09,4280,-52.57,20240226,1448,40.19,20240129,4280,-52.57,20240226,1276,59.09,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,131000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-20,5,-0.97,584665325,285253,42.64,2040,2090,2015,2675,1445,2060,2049.63,0.37,0,-9249,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,885,-48.57,5.27,12,0.66,-42.00,387.00,4280,20240226,-52.34,1276,20230907,59.87,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1276,59.87,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,120959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,15,2,0.73,299699415,145309,21.72,2040,2090,2030,2675,1445,2060,2062.50,0.37,0,-4715,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,900,-49.40,5.36,12,0.33,-42.00,387.00,4280,20240226,-51.52,1276,20230907,62.62,4280,-51.52,20240226,1448,43.30,20240129,4280,-51.52,20240226,1276,62.62,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,110955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,0,3,0.00,236006945,114448,17.11,2040,2090,2030,2675,1445,2060,2062.13,0.37,0,-5425,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,894,-49.05,5.32,12,0.26,-42.00,387.00,4280,20240226,-51.87,1276,20230907,61.44,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1276,61.44,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,100957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,0,3,0.00,151057695,73353,10.96,2040,2090,2030,2675,1445,2060,2059.32,0.37,0,-16624,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,894,-49.05,5.32,12,0.17,-42.00,387.00,4280,20240226,-51.87,1276,20230907,61.44,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1276,61.44,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240904,091003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,-10,5,-0.49,43511065,21352,3.19,2040,2055,2030,2675,1445,2060,2037.70,0.37,0,-3112,2170,2115,2080,2025,1990,2097,2007,43,615,100,1230,5,1,43388212,889,-48.81,5.30,12,0.05,-42.00,387.00,4280,20240226,-52.10,1276,20230907,60.66,4280,-52.10,20240226,1448,41.57,20240129,4280,-52.10,20240226,1276,60.66,20230907,5.06,N,340360,100,43 억,,158518,N,N,0,N,00,N
20240903,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-40,5,-1.90,1370983745,661477,136.14,2135,2135,2045,2730,1470,2100,2072.61,0.63,0,-121865,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,894,-49.05,5.32,12,1.52,-42.00,387.00,4280,20240226,-51.87,1276,20230907,61.44,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1276,61.44,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,-25,5,-1.19,1280613055,617625,127.12,2135,2135,2045,2730,1470,2100,2073.45,0.63,0,-93750,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,900,-49.40,5.36,12,1.42,-42.00,387.00,4280,20240226,-51.52,1276,20230907,62.62,4280,-51.52,20240226,1448,43.30,20240129,4280,-51.52,20240226,1276,62.62,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,140953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,-10,5,-0.48,800092960,386365,79.52,2135,2135,2045,2730,1470,2100,2070.82,0.63,0,-64307,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,907,-49.76,5.40,12,0.89,-42.00,387.00,4280,20240226,-51.17,1276,20230907,63.79,4280,-51.17,20240226,1448,44.34,20240129,4280,-51.17,20240226,1276,63.79,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,130954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-15,5,-0.71,503808535,243100,50.03,2135,2135,2050,2730,1470,2100,2072.43,0.63,0,-38397,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,905,-49.64,5.39,12,0.56,-42.00,387.00,4280,20240226,-51.29,1276,20230907,63.40,4280,-51.29,20240226,1448,43.99,20240129,4280,-51.29,20240226,1276,63.40,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,120942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-15,5,-0.71,404305435,195390,40.21,2135,2135,2050,2730,1470,2100,2069.22,0.63,0,-33301,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,905,-49.64,5.39,12,0.45,-42.00,387.00,4280,20240226,-51.29,1276,20230907,63.40,4280,-51.29,20240226,1448,43.99,20240129,4280,-51.29,20240226,1276,63.40,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,110941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,-30,5,-1.43,346316965,167501,34.47,2135,2135,2050,2730,1470,2100,2067.55,0.63,0,-27559,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,898,-49.29,5.35,12,0.39,-42.00,387.00,4280,20240226,-51.64,1276,20230907,62.23,4280,-51.64,20240226,1448,42.96,20240129,4280,-51.64,20240226,1276,62.23,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,100940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-40,5,-1.90,233778465,112890,23.23,2135,2135,2050,2730,1470,2100,2070.85,0.63,0,-12167,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,894,-49.05,5.32,12,0.26,-42.00,387.00,4280,20240226,-51.87,1276,20230907,61.44,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1276,61.44,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240903,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,-25,5,-1.19,111369380,53602,11.03,2135,2135,2055,2730,1470,2100,2077.71,0.63,0,10864,2168,2134,2066,2032,1964,2151,2049,43,630,100,1260,5,1,43388212,900,-49.40,5.36,12,0.12,-42.00,387.00,4280,20240226,-51.52,1276,20230907,62.62,4280,-51.52,20240226,1448,43.30,20240129,4280,-51.52,20240226,1276,62.62,20230907,5.08,N,340360,100,43 억,,273731,N,N,0,N,00,N
20240902,160934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,70,2,3.45,987966854,483791,57.72,2030,2100,1998,2635,1425,2030,2042.02,0.67,0,-18252,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,911,-50.00,5.43,12,1.12,-42.00,387.00,4280,20240226,-50.93,1276,20230907,64.58,4280,-50.93,20240226,1448,45.03,20240129,4280,-50.93,20240226,1276,64.58,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,150949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,25,2,1.23,835352004,410632,48.99,2030,2090,1998,2635,1425,2030,2034.31,0.67,0,-41438,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,892,-48.93,5.31,12,0.95,-42.00,387.00,4280,20240226,-51.99,1276,20230907,61.05,4280,-51.99,20240226,1448,41.92,20240129,4280,-51.99,20240226,1276,61.05,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,10,2,0.49,651548089,321565,38.37,2030,2070,1998,2635,1425,2030,2026.18,0.67,0,-61089,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,885,-48.57,5.27,12,0.74,-42.00,387.00,4280,20240226,-52.34,1276,20230907,59.87,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1276,59.87,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,130942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,10,2,0.49,579460649,286207,34.15,2030,2070,1998,2635,1425,2030,2024.62,0.67,0,-56292,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,885,-48.57,5.27,12,0.66,-42.00,387.00,4280,20240226,-52.34,1276,20230907,59.87,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1276,59.87,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,120947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,-15,5,-0.74,481997469,238349,28.44,2030,2070,1998,2635,1425,2030,2022.23,0.67,0,-57801,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,874,-47.98,5.21,12,0.55,-42.00,387.00,4280,20240226,-52.92,1276,20230907,57.92,4280,-52.92,20240226,1448,39.16,20240129,4280,-52.92,20240226,1276,57.92,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,110935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2020,-10,5,-0.49,420189879,207557,24.76,2030,2070,1998,2635,1425,2030,2024.46,0.67,0,-58210,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,876,-48.10,5.22,12,0.48,-42.00,387.00,4280,20240226,-52.80,1276,20230907,58.31,4280,-52.80,20240226,1448,39.50,20240129,4280,-52.80,20240226,1276,58.31,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,100935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,-20,5,-0.99,351679229,173495,20.70,2030,2070,1998,2635,1425,2030,2027.03,0.67,0,-55668,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,872,-47.86,5.19,12,0.40,-42.00,387.00,4280,20240226,-53.04,1276,20230907,57.52,4280,-53.04,20240226,1448,38.81,20240129,4280,-53.04,20240226,1276,57.52,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N
20240902,090930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,20,2,0.99,107805895,52934,6.32,2030,2055,2015,2635,1425,2030,2036.61,0.67,0,-15948,2183,2106,2053,1976,1923,2080,1950,43,605,100,1210,5,1,43388212,889,-48.81,5.30,12,0.12,-42.00,387.00,4280,20240226,-52.10,1276,20230907,60.66,4280,-52.10,20240226,1448,41.57,20240129,4280,-52.10,20240226,1276,60.66,20230907,5.00,N,340360,100,43 억,,289212,N,N,0,N,00,N