KissMeData/357580/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
20240930,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,-160,5,-2.02,89954530,11534,78.68,7950,7950,7730,10320,5560,7940,7799.15,0.83,0,351,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,873,-61.26,2.40,12,0.10,-127.00,3248.00,13820,20231018,-43.70,6700,20240909,16.12,12410,-37.31,20240119,6700,16.12,20240909,13820,-43.70,20231018,6700,16.12,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-200,5,-2.52,77103200,9880,67.39,7950,7950,7730,10320,5560,7940,7803.97,0.83,0,708,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,868,-60.94,2.38,12,0.09,-127.00,3248.00,13820,20231018,-43.99,6700,20240909,15.52,12410,-37.63,20240119,6700,15.52,20240909,13820,-43.99,20231018,6700,15.52,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,141242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-170,5,-2.14,65578860,8392,57.24,7950,7950,7750,10320,5560,7940,7814.45,0.83,0,628,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,872,-61.18,2.39,12,0.07,-127.00,3248.00,13820,20231018,-43.78,6700,20240909,15.97,12410,-37.39,20240119,6700,15.97,20240909,13820,-43.78,20231018,6700,15.97,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,131235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7790,-150,5,-1.89,58990500,7544,51.46,7950,7950,7760,10320,5560,7940,7819.53,0.83,0,506,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,874,-61.34,2.40,12,0.07,-127.00,3248.00,13820,20231018,-43.63,6700,20240909,16.27,12410,-37.23,20240119,6700,16.27,20240909,13820,-43.63,20231018,6700,16.27,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,121232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-170,5,-2.14,38965770,4973,33.92,7950,7950,7760,10320,5560,7940,7835.47,0.83,0,-1858,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,872,-61.18,2.39,12,0.04,-127.00,3248.00,13820,20231018,-43.78,6700,20240909,15.97,12410,-37.39,20240119,6700,15.97,20240909,13820,-43.78,20231018,6700,15.97,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,111228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7810,-130,5,-1.64,32182280,4101,27.97,7950,7950,7790,10320,5560,7940,7847.42,0.83,0,-1892,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,876,-61.50,2.40,12,0.04,-127.00,3248.00,13820,20231018,-43.49,6700,20240909,16.57,12410,-37.07,20240119,6700,16.57,20240909,13820,-43.49,20231018,6700,16.57,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,101230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,-70,5,-0.88,16047110,2040,13.92,7950,7950,7820,10320,5560,7940,7866.23,0.83,0,-716,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,883,-61.97,2.42,12,0.02,-127.00,3248.00,13820,20231018,-43.05,6700,20240909,17.46,12410,-36.58,20240119,6700,17.46,20240909,13820,-43.05,20231018,6700,17.46,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240930,091135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7860,-80,5,-1.01,7686600,975,6.65,7950,7950,7820,10320,5560,7940,7883.69,0.83,0,-304,8106,8022,7946,7862,7786,7985,7825,56,2380,500,5550,10,1,11220264,882,-61.89,2.42,12,0.01,-127.00,3248.00,13820,20231018,-43.13,6700,20240909,17.31,12410,-36.66,20240119,6700,17.31,20240909,13820,-43.13,20231018,6700,17.31,20240909,1.28,N,357580,500,56 억,,93637,N,N,0,N,00,N
20240927,161235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-30,5,-0.38,116095350,14659,60.72,8030,8030,7870,10360,5580,7970,7919.73,0.82,0,1409,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,891,-62.52,2.44,12,0.13,-127.00,3248.00,13820,20231018,-42.55,6700,20240909,18.51,12410,-36.02,20240119,6700,18.51,20240909,13820,-42.55,20231018,6700,18.51,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,151239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,-70,5,-0.88,104177800,13154,54.49,8030,8030,7870,10360,5580,7970,7919.86,0.82,0,1178,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,886,-62.20,2.43,12,0.12,-127.00,3248.00,13820,20231018,-42.84,6700,20240909,17.91,12410,-36.34,20240119,6700,17.91,20240909,13820,-42.84,20231018,6700,17.91,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,141250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-40,5,-0.50,88427490,11160,46.23,8030,8030,7870,10360,5580,7970,7923.61,0.82,0,658,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,890,-62.44,2.44,12,0.10,-127.00,3248.00,13820,20231018,-42.62,6700,20240909,18.36,12410,-36.10,20240119,6700,18.36,20240909,13820,-42.62,20231018,6700,18.36,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,131232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-30,5,-0.38,79520510,10037,41.58,8030,8030,7870,10360,5580,7970,7922.74,0.82,0,370,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,891,-62.52,2.44,12,0.09,-127.00,3248.00,13820,20231018,-42.55,6700,20240909,18.51,12410,-36.02,20240119,6700,18.51,20240909,13820,-42.55,20231018,6700,18.51,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,121232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,-100,5,-1.25,76657770,9675,40.08,8030,8030,7870,10360,5580,7970,7923.28,0.82,0,180,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,883,-61.97,2.42,12,0.09,-127.00,3248.00,13820,20231018,-43.05,6700,20240909,17.46,12410,-36.58,20240119,6700,17.46,20240909,13820,-43.05,20231018,6700,17.46,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,111235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,-50,5,-0.63,55051310,6936,28.73,8030,8030,7870,10360,5580,7970,7937.04,0.82,0,-819,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,889,-62.36,2.44,12,0.06,-127.00,3248.00,13820,20231018,-42.69,6700,20240909,18.21,12410,-36.18,20240119,6700,18.21,20240909,13820,-42.69,20231018,6700,18.21,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,101234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-20,5,-0.25,30690480,3861,15.99,8030,8030,7870,10360,5580,7970,7948.84,0.82,0,-591,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,892,-62.60,2.45,12,0.03,-127.00,3248.00,13820,20231018,-42.47,6700,20240909,18.66,12410,-35.94,20240119,6700,18.66,20240909,13820,-42.47,20231018,6700,18.66,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240927,091238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-40,5,-0.50,12952700,1628,6.74,8030,8030,7870,10360,5580,7970,7956.20,0.82,0,-556,8296,8132,7936,7772,7576,8150,7790,56,2390,500,5570,10,1,11220264,890,-62.44,2.44,12,0.01,-127.00,3248.00,13820,20231018,-42.62,6700,20240909,18.36,12410,-36.10,20240119,6700,18.36,20240909,13820,-42.62,20231018,6700,18.36,20240909,1.33,N,357580,500,56 억,,92228,N,N,0,N,00,N
20240926,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7970,120,2,1.53,188830780,23910,94.36,7970,8100,7740,10200,5500,7850,7897.52,0.77,0,5380,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,894,-62.76,2.45,12,0.21,-127.00,3248.00,13820,20231018,-42.33,6700,20240909,18.96,12410,-35.78,20240119,6700,18.96,20240909,13820,-42.33,20231018,6700,18.96,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,151221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,60,2,0.76,181616760,23004,90.78,7970,8100,7740,10200,5500,7850,7895.01,0.77,0,5552,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,888,-62.28,2.44,12,0.21,-127.00,3248.00,13820,20231018,-42.76,6700,20240909,18.06,12410,-36.26,20240119,6700,18.06,20240909,13820,-42.76,20231018,6700,18.06,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,70,2,0.89,153950540,19504,76.97,7970,8100,7740,10200,5500,7850,7893.28,0.77,0,3924,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,889,-62.36,2.44,12,0.17,-127.00,3248.00,13820,20231018,-42.69,6700,20240909,18.21,12410,-36.18,20240119,6700,18.21,20240909,13820,-42.69,20231018,6700,18.21,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,131215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,30,2,0.38,89162290,11364,44.85,7970,7970,7740,10200,5500,7850,7846.03,0.77,0,2881,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,884,-62.05,2.43,12,0.10,-127.00,3248.00,13820,20231018,-42.98,6700,20240909,17.61,12410,-36.50,20240119,6700,17.61,20240909,13820,-42.98,20231018,6700,17.61,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,121228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,60,2,0.76,71280660,9097,35.90,7970,7970,7740,10200,5500,7850,7835.62,0.77,0,1487,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,888,-62.28,2.44,12,0.08,-127.00,3248.00,13820,20231018,-42.76,6700,20240909,18.06,12410,-36.26,20240119,6700,18.06,20240909,13820,-42.76,20231018,6700,18.06,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,111227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,20,2,0.25,50110630,6406,25.28,7970,7970,7740,10200,5500,7850,7822.45,0.77,0,247,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,883,-61.97,2.42,12,0.06,-127.00,3248.00,13820,20231018,-43.05,6700,20240909,17.46,12410,-36.58,20240119,6700,17.46,20240909,13820,-43.05,20231018,6700,17.46,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,101230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7820,-30,5,-0.38,19334970,2461,9.71,7970,7970,7810,10200,5500,7850,7856.55,0.77,0,-537,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,877,-61.57,2.41,12,0.02,-127.00,3248.00,13820,20231018,-43.42,6700,20240909,16.72,12410,-36.99,20240119,6700,16.72,20240909,13820,-43.42,20231018,6700,16.72,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240926,091226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,100,2,1.27,4962980,630,2.49,7970,7970,7840,10200,5500,7850,7877.75,0.77,0,-23,8083,7966,7833,7716,7583,8025,7775,56,2350,500,5490,10,1,11220264,892,-62.60,2.45,12,0.01,-127.00,3248.00,13820,20231018,-42.47,6700,20240909,18.66,12410,-35.94,20240119,6700,18.66,20240909,13820,-42.47,20231018,6700,18.66,20240909,1.25,N,357580,500,56 억,,86867,N,N,0,N,00,N
20240925,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,10,2,0.13,197215820,25166,24.62,7840,7950,7700,10190,5490,7840,7836.58,0.70,0,8296,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,881,-61.81,2.42,12,0.22,-127.00,3248.00,13820,20231018,-43.20,6700,20240909,17.16,12410,-36.74,20240119,6700,17.16,20240909,13820,-43.20,20231018,6700,17.16,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-70,5,-0.89,194121750,24770,24.23,7840,7950,7700,10190,5490,7840,7836.97,0.70,0,8205,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,872,-61.18,2.39,12,0.22,-127.00,3248.00,13820,20231018,-43.78,6700,20240909,15.97,12410,-37.39,20240119,6700,15.97,20240909,13820,-43.78,20231018,6700,15.97,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,141224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,70,2,0.89,159427270,20324,19.88,7840,7950,7700,10190,5490,7840,7844.29,0.70,0,7229,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,888,-62.28,2.44,12,0.18,-127.00,3248.00,13820,20231018,-42.76,6700,20240909,18.06,12410,-36.26,20240119,6700,18.06,20240909,13820,-42.76,20231018,6700,18.06,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,131216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7860,20,2,0.26,127487580,16265,15.91,7840,7950,7700,10190,5490,7840,7838.15,0.70,0,4055,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,882,-61.89,2.42,12,0.14,-127.00,3248.00,13820,20231018,-43.13,6700,20240909,17.31,12410,-36.66,20240119,6700,17.31,20240909,13820,-43.13,20231018,6700,17.31,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,121223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,-10,5,-0.13,118618740,15138,14.81,7840,7950,7700,10190,5490,7840,7835.83,0.70,0,3804,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,879,-61.65,2.41,12,0.13,-127.00,3248.00,13820,20231018,-43.34,6700,20240909,16.87,12410,-36.91,20240119,6700,16.87,20240909,13820,-43.34,20231018,6700,16.87,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,60,2,0.77,99256140,12674,12.40,7840,7950,7700,10190,5490,7840,7831.48,0.70,0,3320,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,886,-62.20,2.43,12,0.11,-127.00,3248.00,13820,20231018,-42.84,6700,20240909,17.91,12410,-36.34,20240119,6700,17.91,20240909,13820,-42.84,20231018,6700,17.91,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,101216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,-10,5,-0.13,79435610,10149,9.93,7840,7950,7700,10190,5490,7840,7826.94,0.70,0,1779,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,879,-61.65,2.41,12,0.09,-127.00,3248.00,13820,20231018,-43.34,6700,20240909,16.87,12410,-36.91,20240119,6700,16.87,20240909,13820,-43.34,20231018,6700,16.87,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240925,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-90,5,-1.15,28245030,3640,3.56,7840,7840,7700,10190,5490,7840,7759.62,0.70,0,1191,8493,8166,7903,7576,7313,8330,7740,56,2350,500,5480,10,1,11220264,870,-61.02,2.39,12,0.03,-127.00,3248.00,13820,20231018,-43.92,6700,20240909,15.67,12410,-37.55,20240119,6700,15.67,20240909,13820,-43.92,20231018,6700,15.67,20240909,1.24,N,357580,500,56 억,,78495,N,N,0,N,00,N
20240924,161212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7840,180,2,2.35,809758760,102167,1124.07,7660,8230,7640,9950,5370,7660,7925.98,0.77,0,-7218,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,880,-61.73,2.41,12,0.91,-127.00,3248.00,13820,20231018,-43.27,6700,20240909,17.01,12410,-36.83,20240119,6700,17.01,20240909,13820,-43.27,20231018,6700,17.01,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,120,2,1.57,787129670,99270,1092.20,7660,8230,7640,9950,5370,7660,7929.18,0.77,0,-8151,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,873,-61.26,2.40,12,0.88,-127.00,3248.00,13820,20231018,-43.70,6700,20240909,16.12,12410,-37.31,20240119,6700,16.12,20240909,13820,-43.70,20231018,6700,16.12,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,141204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,220,2,2.87,751293170,94672,1041.61,7660,8230,7640,9950,5370,7660,7935.75,0.77,0,-9734,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,884,-62.05,2.43,12,0.84,-127.00,3248.00,13820,20231018,-42.98,6700,20240909,17.61,12410,-36.50,20240119,6700,17.61,20240909,13820,-42.98,20231018,6700,17.61,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,190,2,2.48,727889720,91683,1008.72,7660,8230,7640,9950,5370,7660,7939.20,0.77,0,-9979,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,881,-61.81,2.42,12,0.82,-127.00,3248.00,13820,20231018,-43.20,6700,20240909,17.16,12410,-36.74,20240119,6700,17.16,20240909,13820,-43.20,20231018,6700,17.16,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,121208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,220,2,2.87,700984120,88239,970.83,7660,8230,7640,9950,5370,7660,7944.15,0.77,0,-9821,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,884,-62.05,2.43,12,0.79,-127.00,3248.00,13820,20231018,-42.98,6700,20240909,17.61,12410,-36.50,20240119,6700,17.61,20240909,13820,-42.98,20231018,6700,17.61,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,111215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,300,2,3.92,446211750,56109,617.33,7660,8230,7640,9950,5370,7660,7952.59,0.77,0,-2747,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,893,-62.68,2.45,12,0.50,-127.00,3248.00,13820,20231018,-42.40,6700,20240909,18.81,12410,-35.86,20240119,6700,18.81,20240909,13820,-42.40,20231018,6700,18.81,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,101214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,140,2,1.83,109654460,14158,155.77,7660,7880,7640,9950,5370,7660,7745.05,0.77,0,8327,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,875,-61.42,2.40,12,0.13,-127.00,3248.00,13820,20231018,-43.56,6700,20240909,16.42,12410,-37.15,20240119,6700,16.42,20240909,13820,-43.56,20231018,6700,16.42,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240924,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,0,3,0.00,42334240,5525,60.79,7660,7700,7640,9950,5370,7660,7662.31,0.77,0,4589,7973,7816,7723,7566,7473,7895,7645,56,2290,500,5360,10,1,11220264,859,-60.31,2.36,12,0.05,-127.00,3248.00,13820,20231018,-44.57,6700,20240909,14.33,12410,-38.28,20240119,6700,14.33,20240909,13820,-44.57,20231018,6700,14.33,20240909,1.28,N,357580,500,56 억,,85859,N,N,0,N,00,N
20240923,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,0,3,0.00,69909360,9089,23.52,7650,7880,7630,9950,5370,7660,7692.10,0.77,0,-544,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,859,-60.31,2.36,12,0.08,-127.00,3248.00,13870,20230912,-44.77,6700,20240909,14.33,12410,-38.28,20240119,6700,14.33,20240909,13820,-44.57,20231018,6700,14.33,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,20,2,0.26,64108260,8332,21.56,7650,7880,7630,9950,5370,7660,7694.22,0.77,0,-480,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,862,-60.47,2.36,12,0.07,-127.00,3248.00,13870,20230912,-44.63,6700,20240909,14.63,12410,-38.11,20240119,6700,14.63,20240909,13820,-44.43,20231018,6700,14.63,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,141218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,50,2,0.65,50237300,6524,16.88,7650,7880,7630,9950,5370,7660,7700.38,0.77,0,-327,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,865,-60.71,2.37,12,0.06,-127.00,3248.00,13870,20230912,-44.41,6700,20240909,15.07,12410,-37.87,20240119,6700,15.07,20240909,13820,-44.21,20231018,6700,15.07,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,40,2,0.52,39785130,5165,13.36,7650,7880,7630,9950,5370,7660,7702.83,0.77,0,-367,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,864,-60.63,2.37,12,0.05,-127.00,3248.00,13870,20230912,-44.48,6700,20240909,14.93,12410,-37.95,20240119,6700,14.93,20240909,13820,-44.28,20231018,6700,14.93,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,121215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,30,2,0.39,34813750,4519,11.69,7650,7880,7630,9950,5370,7660,7703.86,0.77,0,32,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,863,-60.55,2.37,12,0.04,-127.00,3248.00,13870,20230912,-44.56,6700,20240909,14.78,12410,-38.03,20240119,6700,14.78,20240909,13820,-44.36,20231018,6700,14.78,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,111213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,50,2,0.65,28415430,3687,9.54,7650,7880,7630,9950,5370,7660,7706.92,0.77,0,-162,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,865,-60.71,2.37,12,0.03,-127.00,3248.00,13870,20230912,-44.41,6700,20240909,15.07,12410,-37.87,20240119,6700,15.07,20240909,13820,-44.21,20231018,6700,15.07,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,101211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,80,2,1.04,23681440,3072,7.95,7650,7880,7630,9950,5370,7660,7708.80,0.77,0,35,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,868,-60.94,2.38,12,0.03,-127.00,3248.00,13870,20230912,-44.20,6700,20240909,15.52,12410,-37.63,20240119,6700,15.52,20240909,13820,-43.99,20231018,6700,15.52,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240923,091213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,20,2,0.26,7633250,994,2.57,7650,7880,7630,9950,5370,7660,7679.33,0.77,0,-160,8033,7846,7733,7546,7433,7790,7490,56,2290,500,5360,10,1,11220264,862,-60.47,2.36,12,0.01,-127.00,3248.00,13870,20230912,-44.63,6700,20240909,14.63,12410,-38.11,20240119,6700,14.63,20240909,13820,-44.43,20231018,6700,14.63,20240909,1.38,N,357580,500,56 억,,86403,N,N,0,N,00,N
20240913,161111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-30,5,-0.40,179708770,23956,117.67,7540,7590,7400,9850,5310,7580,7501.61,0.85,0,-7822,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,847,-59.45,2.32,12,0.21,-127.00,3248.00,14490,20230907,-47.90,6700,20240909,12.69,12410,-39.16,20240119,6700,12.69,20240909,13820,-45.37,20231018,6700,12.69,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,151123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-60,5,-0.79,139510080,18603,91.37,7540,7590,7400,9850,5310,7580,7499.33,0.85,0,-7337,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,844,-59.21,2.32,12,0.17,-127.00,3248.00,14490,20230907,-48.10,6700,20240909,12.24,12410,-39.40,20240119,6700,12.24,20240909,13820,-45.59,20231018,6700,12.24,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,141123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-120,5,-1.58,125196850,16697,82.01,7540,7590,7400,9850,5310,7580,7498.16,0.85,0,-7140,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,837,-58.74,2.30,12,0.15,-127.00,3248.00,14490,20230907,-48.52,6700,20240909,11.34,12410,-39.89,20240119,6700,11.34,20240909,13820,-46.02,20231018,6700,11.34,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,131116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-120,5,-1.58,123242070,16435,80.73,7540,7590,7400,9850,5310,7580,7498.76,0.85,0,-7122,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,837,-58.74,2.30,12,0.15,-127.00,3248.00,14490,20230907,-48.52,6700,20240909,11.34,12410,-39.89,20240119,6700,11.34,20240909,13820,-46.02,20231018,6700,11.34,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,121119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-120,5,-1.58,119574750,15943,78.31,7540,7590,7400,9850,5310,7580,7500.14,0.85,0,-7254,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,837,-58.74,2.30,12,0.14,-127.00,3248.00,14490,20230907,-48.52,6700,20240909,11.34,12410,-39.89,20240119,6700,11.34,20240909,13820,-46.02,20231018,6700,11.34,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,111122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,-70,5,-0.92,78512650,10459,51.37,7540,7590,7440,9850,5310,7580,7506.71,0.85,0,-2695,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,843,-59.13,2.31,12,0.09,-127.00,3248.00,14490,20230907,-48.17,6700,20240909,12.09,12410,-39.48,20240119,6700,12.09,20240909,13820,-45.66,20231018,6700,12.09,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,101123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,-40,5,-0.53,63089770,8404,41.28,7540,7590,7440,9850,5310,7580,7507.11,0.85,0,-1878,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,846,-59.37,2.32,12,0.07,-127.00,3248.00,14490,20230907,-47.96,6700,20240909,12.54,12410,-39.24,20240119,6700,12.54,20240909,13820,-45.44,20231018,6700,12.54,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240913,091127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,-20,5,-0.26,7453920,988,4.85,7540,7580,7510,9850,5310,7580,7544.45,0.85,0,-595,7893,7736,7503,7346,7113,7815,7425,56,2270,500,5300,10,1,11220264,848,-59.53,2.33,12,0.01,-127.00,3248.00,14490,20230907,-47.83,6700,20240909,12.84,12410,-39.08,20240119,6700,12.84,20240909,13820,-45.30,20231018,6700,12.84,20240909,1.30,N,357580,500,56 억,,95346,N,N,0,N,00,N
20240912,161102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,320,2,4.41,150885230,19983,26.34,7270,7660,7270,9430,5090,7260,7550.35,0.77,0,9246,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,850,-59.69,2.33,12,0.18,-127.00,3248.00,14810,20230906,-48.82,6700,20240909,13.13,12410,-38.92,20240119,6700,13.13,20240909,13870,-45.35,20230912,6700,13.13,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,151117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,380,2,5.23,142493100,18878,24.88,7270,7660,7270,9430,5090,7260,7548.10,0.77,0,9010,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,857,-60.16,2.35,12,0.17,-127.00,3248.00,14810,20230906,-48.41,6700,20240909,14.03,12410,-38.44,20240119,6700,14.03,20240909,13870,-44.92,20230912,6700,14.03,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,141123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,280,2,3.86,116565740,15475,20.39,7270,7660,7270,9430,5090,7260,7532.52,0.77,0,6567,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,846,-59.37,2.32,12,0.14,-127.00,3248.00,14810,20230906,-49.09,6700,20240909,12.54,12410,-39.24,20240119,6700,12.54,20240909,13870,-45.64,20230912,6700,12.54,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,131112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,300,2,4.13,97325440,12949,17.07,7270,7630,7270,9430,5090,7260,7516.06,0.77,0,6263,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,848,-59.53,2.33,12,0.12,-127.00,3248.00,14810,20230906,-48.95,6700,20240909,12.84,12410,-39.08,20240119,6700,12.84,20240909,13870,-45.49,20230912,6700,12.84,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,121111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,190,2,2.62,65314470,8718,11.49,7270,7600,7270,9430,5090,7260,7491.91,0.77,0,3403,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,836,-58.66,2.29,12,0.08,-127.00,3248.00,14810,20230906,-49.70,6700,20240909,11.19,12410,-39.97,20240119,6700,11.19,20240909,13870,-46.29,20230912,6700,11.19,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,111109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,130,2,1.79,62510220,8340,10.99,7270,7600,7270,9430,5090,7260,7495.23,0.77,0,3396,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,829,-58.19,2.28,12,0.07,-127.00,3248.00,14810,20230906,-50.10,6700,20240909,10.30,12410,-40.45,20240119,6700,10.30,20240909,13870,-46.72,20230912,6700,10.30,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,101112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,140,2,1.93,57577150,7675,10.11,7270,7600,7270,9430,5090,7260,7501.91,0.77,0,3237,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,830,-58.27,2.28,12,0.07,-127.00,3248.00,14810,20230906,-50.03,6700,20240909,10.45,12410,-40.37,20240119,6700,10.45,20240909,13870,-46.65,20230912,6700,10.45,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240912,091112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,260,2,3.58,19606070,2626,3.46,7270,7600,7270,9430,5090,7260,7466.13,0.77,0,1724,8000,7630,7430,7060,6860,7815,7245,56,2170,500,5080,10,1,11220264,844,-59.21,2.32,12,0.02,-127.00,3248.00,14810,20230906,-49.22,6700,20240909,12.24,12410,-39.40,20240119,6700,12.24,20240909,13870,-45.78,20230912,6700,12.24,20240909,1.32,N,357580,500,56 억,,86033,N,N,0,N,00,N
20240911,161051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7260,-40,5,-0.55,563646880,75677,44.66,7230,7800,7230,9490,5110,7300,7448.17,0.70,0,6894,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,815,-57.17,2.24,12,0.67,-127.00,3248.00,14810,20230905,-50.98,6700,20240909,8.36,12410,-41.50,20240119,6700,8.36,20240909,13940,-47.92,20230911,6700,8.36,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,151055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,140,2,1.92,524982650,70369,41.53,7230,7800,7230,9490,5110,7300,7460.43,0.70,0,8828,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,835,-58.58,2.29,12,0.63,-127.00,3248.00,14810,20230905,-49.76,6700,20240909,11.04,12410,-40.05,20240119,6700,11.04,20240909,13940,-46.63,20230911,6700,11.04,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,141059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,150,2,2.05,353883660,47731,28.17,7230,7800,7230,9490,5110,7300,7414.13,0.70,0,-1718,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,836,-58.66,2.29,12,0.43,-127.00,3248.00,14810,20230905,-49.70,6700,20240909,11.19,12410,-39.97,20240119,6700,11.19,20240909,13940,-46.56,20230911,6700,11.19,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,131054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,120,2,1.64,283484240,38223,22.56,7230,7800,7230,9490,5110,7300,7416.59,0.70,0,-1483,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,833,-58.43,2.28,12,0.34,-127.00,3248.00,14810,20230905,-49.90,6700,20240909,10.75,12410,-40.21,20240119,6700,10.75,20240909,13940,-46.77,20230911,6700,10.75,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,121058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,-30,5,-0.41,97245070,13273,7.83,7230,7450,7230,9490,5110,7300,7326.53,0.70,0,3739,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,816,-57.24,2.24,12,0.12,-127.00,3248.00,14810,20230905,-50.91,6700,20240909,8.51,12410,-41.42,20240119,6700,8.51,20240909,13940,-47.85,20230911,6700,8.51,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,111048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,-30,5,-0.41,66137340,9014,5.32,7230,7450,7230,9490,5110,7300,7337.18,0.70,0,3664,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,816,-57.24,2.24,12,0.08,-127.00,3248.00,14810,20230905,-50.91,6700,20240909,8.51,12410,-41.42,20240119,6700,8.51,20240909,13940,-47.85,20230911,6700,8.51,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,101043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,70,2,0.96,53790590,7321,4.32,7230,7450,7230,9490,5110,7300,7347.44,0.70,0,3191,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,827,-58.03,2.27,12,0.07,-127.00,3248.00,14810,20230905,-50.24,6700,20240909,10.00,12410,-40.61,20240119,6700,10.00,20240909,13940,-47.13,20230911,6700,10.00,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240911,091101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,80,2,1.10,9110410,1248,0.74,7230,7400,7230,9490,5110,7300,7300.01,0.70,0,804,8840,8070,7550,6780,6260,8455,7165,56,2190,500,5110,10,1,11220264,828,-58.11,2.27,12,0.01,-127.00,3248.00,14810,20230905,-50.17,6700,20240909,10.15,12410,-40.53,20240119,6700,10.15,20240909,13940,-47.06,20230911,6700,10.15,20240909,1.24,N,357580,500,56 억,,79061,N,N,0,N,00,N
20240910,161046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,70,2,0.97,1289827460,168305,385.49,7200,8320,7030,9390,5070,7230,7663.69,0.72,0,-801,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,819,-57.48,2.25,12,1.50,-127.00,3248.00,14810,20230905,-50.71,6700,20240909,8.96,12410,-41.18,20240119,6700,8.96,20240909,13940,-47.63,20230911,6700,8.96,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,151058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,40,2,0.55,1263068750,164631,377.08,7200,8320,7030,9390,5070,7230,7672.12,0.72,0,-68,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,816,-57.24,2.24,12,1.47,-127.00,3248.00,14810,20230905,-50.91,6700,20240909,8.51,12410,-41.42,20240119,6700,8.51,20240909,13940,-47.85,20230911,6700,8.51,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,50,2,0.69,1173247120,152365,348.98,7200,8320,7030,9390,5070,7230,7700.24,0.72,0,-3758,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,817,-57.32,2.24,12,1.36,-127.00,3248.00,14810,20230905,-50.84,6700,20240909,8.66,12410,-41.34,20240119,6700,8.66,20240909,13940,-47.78,20230911,6700,8.66,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,131050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,-90,5,-1.24,47826970,6665,15.27,7200,7300,7030,9390,5070,7230,7175.84,0.72,0,1012,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,801,-56.22,2.20,12,0.06,-127.00,3248.00,14810,20230905,-51.79,6700,20240909,6.57,12410,-42.47,20240119,6700,6.57,20240909,13940,-48.78,20230911,6700,6.57,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,121049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,-60,5,-0.83,46889600,6534,14.97,7200,7300,7030,9390,5070,7230,7176.25,0.72,0,1005,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,804,-56.46,2.21,12,0.06,-127.00,3248.00,14810,20230905,-51.59,6700,20240909,7.01,12410,-42.22,20240119,6700,7.01,20240909,13940,-48.57,20230911,6700,7.01,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,111046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,-30,5,-0.41,41907640,5835,13.36,7200,7300,7030,9390,5070,7230,7182.11,0.72,0,652,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,808,-56.69,2.22,12,0.05,-127.00,3248.00,14810,20230905,-51.38,6700,20240909,7.46,12410,-41.98,20240119,6700,7.46,20240909,13940,-48.35,20230911,6700,7.46,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,101051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7230,0,3,0.00,34925540,4858,11.13,7200,7300,7030,9390,5070,7230,7189.28,0.72,0,681,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,811,-56.93,2.23,12,0.04,-127.00,3248.00,14810,20230905,-51.18,6700,20240909,7.91,12410,-41.74,20240119,6700,7.91,20240909,13940,-48.13,20230911,6700,7.91,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240910,091048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,-30,5,-0.41,11813270,1636,3.75,7200,7250,7200,9390,5070,7230,7220.83,0.72,0,426,7663,7446,7073,6856,6483,7555,6965,56,2160,500,5060,10,1,11220264,808,-56.69,2.22,12,0.01,-127.00,3248.00,14810,20230905,-51.38,6700,20240909,7.46,12410,-41.98,20240119,6700,7.46,20240909,13940,-48.35,20230911,6700,7.46,20240909,1.26,N,357580,500,56 억,,80432,N,N,0,N,00,N
20240909,161028,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7230,-110,5,-1.50,307030160,43255,51.94,7010,7290,6700,9540,5140,7340,7097.86,0.64,0,8877,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,811,-56.93,2.23,12,0.39,-127.00,3248.00,15000,20230901,-51.80,6700,20240909,7.91,12410,-41.74,20240119,6700,7.91,20240909,13940,-48.13,20230911,6700,7.91,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,151040,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7190,-150,5,-2.04,298318260,42049,50.49,7010,7290,6700,9540,5140,7340,7094.54,0.64,0,8709,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,807,-56.61,2.21,12,0.37,-127.00,3248.00,15000,20230901,-52.07,6700,20240909,7.31,12410,-42.06,20240119,6700,7.31,20240909,13940,-48.42,20230911,6700,7.31,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,141041,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7250,-90,5,-1.23,279757530,39458,47.38,7010,7290,6700,9540,5140,7340,7090.01,0.64,0,7644,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,813,-57.09,2.23,12,0.35,-127.00,3248.00,15000,20230901,-51.67,6700,20240909,8.21,12410,-41.58,20240119,6700,8.21,20240909,13940,-47.99,20230911,6700,8.21,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,131037,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7170,-170,5,-2.32,248624540,35155,42.21,7010,7290,6700,9540,5140,7340,7072.24,0.64,0,5659,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,804,-56.46,2.21,12,0.31,-127.00,3248.00,15000,20230901,-52.20,6700,20240909,7.01,12410,-42.22,20240119,6700,7.01,20240909,13940,-48.57,20230911,6700,7.01,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,121032,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7190,-150,5,-2.04,224631970,31809,38.20,7010,7290,6700,9540,5140,7340,7061.90,0.64,0,3625,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,807,-56.61,2.21,12,0.28,-127.00,3248.00,15000,20230901,-52.07,6700,20240909,7.31,12410,-42.06,20240119,6700,7.31,20240909,13940,-48.42,20230911,6700,7.31,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,111034,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7100,-240,5,-3.27,200227590,28388,34.09,7010,7290,6700,9540,5140,7340,7053.25,0.64,0,2428,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,797,-55.91,2.19,12,0.25,-127.00,3248.00,15000,20230901,-52.67,6700,20240909,5.97,12410,-42.79,20240119,6700,5.97,20240909,13940,-49.07,20230911,6700,5.97,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,101035,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7110,-230,5,-3.13,159175440,22596,27.13,7010,7290,6700,9540,5140,7340,7044.41,0.64,0,1840,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,798,-55.98,2.19,12,0.20,-127.00,3248.00,15000,20230901,-52.60,6700,20240909,6.12,12410,-42.71,20240119,6700,6.12,20240909,13940,-49.00,20230911,6700,6.12,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240909,091030,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7110,-230,5,-3.13,69832030,10019,12.03,7010,7290,6700,9540,5140,7340,6969.96,0.64,0,2516,8073,7706,7523,7156,6973,7615,7065,56,2200,500,5130,10,1,11220264,798,-55.98,2.19,12,0.09,-127.00,3248.00,15000,20230901,-52.60,6700,20240909,6.12,12410,-42.71,20240119,6700,6.12,20240909,13940,-49.00,20230911,6700,6.12,20240909,1.15,N,357580,500,56 억,,71560,N,N,0,N,00,N
20240906,161016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-510,5,-6.50,622940660,82623,8.56,7790,7890,7340,10200,5500,7850,7539.68,0.65,0,-1154,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,824,-57.80,2.26,12,0.74,-127.00,3248.00,15740,20230831,-53.37,7000,20240805,4.86,12410,-40.85,20240119,7000,4.86,20240805,14810,-50.44,20230906,7000,4.86,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-470,5,-5.99,591720930,78373,8.12,7790,7890,7350,10200,5500,7850,7550.05,0.65,0,918,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,828,-58.11,2.27,12,0.70,-127.00,3248.00,15740,20230831,-53.11,7000,20240805,5.43,12410,-40.53,20240119,7000,5.43,20240805,14810,-50.17,20230906,7000,5.43,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,141042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-440,5,-5.61,524021390,69206,7.17,7790,7890,7380,10200,5500,7850,7571.89,0.65,0,3254,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,831,-58.35,2.28,12,0.62,-127.00,3248.00,15740,20230831,-52.92,7000,20240805,5.86,12410,-40.29,20240119,7000,5.86,20240805,14810,-49.97,20230906,7000,5.86,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,131034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-440,5,-5.61,496040980,65429,6.78,7790,7890,7380,10200,5500,7850,7581.35,0.65,0,3761,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,831,-58.35,2.28,12,0.58,-127.00,3248.00,15740,20230831,-52.92,7000,20240805,5.86,12410,-40.29,20240119,7000,5.86,20240805,14810,-49.97,20230906,7000,5.86,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,121034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-390,5,-4.97,472229370,62223,6.45,7790,7890,7380,10200,5500,7850,7589.29,0.65,0,4408,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,837,-58.74,2.30,12,0.55,-127.00,3248.00,15740,20230831,-52.60,7000,20240805,6.57,12410,-39.89,20240119,7000,6.57,20240805,14810,-49.63,20230906,7000,6.57,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,111035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,-400,5,-5.10,453268190,59671,6.18,7790,7890,7380,10200,5500,7850,7596.11,0.65,0,4023,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,836,-58.66,2.29,12,0.53,-127.00,3248.00,15740,20230831,-52.67,7000,20240805,6.43,12410,-39.97,20240119,7000,6.43,20240805,14810,-49.70,20230906,7000,6.43,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,101030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-440,5,-5.61,423105400,55612,5.76,7790,7890,7380,10200,5500,7850,7608.15,0.65,0,4171,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,831,-58.35,2.28,12,0.50,-127.00,3248.00,15740,20230831,-52.92,7000,20240805,5.86,12410,-40.29,20240119,7000,5.86,20240805,14810,-49.97,20230906,7000,5.86,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240906,091033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-100,5,-1.27,112687610,14441,1.50,7790,7890,7730,10200,5500,7850,7803.30,0.65,0,5936,9983,8916,8283,7216,6583,9450,7750,56,2350,500,5490,10,1,11220264,870,-61.02,2.39,12,0.13,-127.00,3248.00,15740,20230831,-50.76,7000,20240805,10.71,12410,-37.55,20240119,7000,10.71,20240805,14810,-47.67,20230906,7000,10.71,20240805,1.15,N,357580,500,56 억,,72699,N,N,0,N,00,N
20240905,161014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,30,2,0.38,8363571290,962791,6289.05,7840,9350,7650,10160,5480,7820,8688.43,0.75,0,-11659,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,881,-61.81,2.42,12,8.58,-127.00,3248.00,15740,20230831,-50.13,7000,20240805,12.14,12410,-36.74,20240119,7000,12.14,20240805,14810,-47.00,20230905,7000,12.14,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,100,2,1.28,8187612360,940451,6143.12,7840,9350,7650,10160,5480,7820,8706.05,0.75,0,-12472,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,889,-62.36,2.44,12,8.38,-127.00,3248.00,15740,20230831,-49.68,7000,20240805,13.14,12410,-36.18,20240119,7000,13.14,20240805,14810,-46.52,20230905,7000,13.14,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,141027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,790,2,10.10,216212970,27198,177.66,7840,8610,7650,10160,5480,7820,7949.59,0.75,0,-1225,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,966,-67.80,2.65,12,0.24,-127.00,3248.00,15740,20230831,-45.30,7000,20240805,23.00,12410,-30.62,20240119,7000,23.00,20240805,14810,-41.86,20230905,7000,23.00,20240805,1.16,N,357580,500,56 억,,84016,Y,N,0,N,00,N
20240905,131027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-160,5,-2.05,108108830,13838,90.39,7840,8010,7650,10160,5480,7820,7812.46,0.75,0,-3719,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,859,-60.31,2.36,12,0.12,-127.00,3248.00,15740,20230831,-51.33,7000,20240805,9.43,12410,-38.28,20240119,7000,9.43,20240805,14810,-48.28,20230905,7000,9.43,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,121028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,-100,5,-1.28,85778950,10932,71.41,7840,8010,7710,10160,5480,7820,7846.59,0.75,0,-2566,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,866,-60.79,2.38,12,0.10,-127.00,3248.00,15740,20230831,-50.95,7000,20240805,10.29,12410,-37.79,20240119,7000,10.29,20240805,14810,-47.87,20230905,7000,10.29,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,111022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7810,-10,5,-0.13,74106850,9422,61.55,7840,8010,7750,10160,5480,7820,7865.30,0.75,0,-1863,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,876,-61.50,2.40,12,0.08,-127.00,3248.00,15740,20230831,-50.38,7000,20240805,11.57,12410,-37.07,20240119,7000,11.57,20240805,14810,-47.27,20230905,7000,11.57,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,101024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,30,2,0.38,66709520,8472,55.34,7840,8010,7750,10160,5480,7820,7874.12,0.75,0,-1117,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,881,-61.81,2.42,12,0.08,-127.00,3248.00,15740,20230831,-50.13,7000,20240805,12.14,12410,-36.74,20240119,7000,12.14,20240805,14810,-47.00,20230905,7000,12.14,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240905,091031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-70,5,-0.90,6323840,814,5.32,7840,7860,7750,10160,5480,7820,7768.85,0.75,0,-269,8100,7960,7830,7690,7560,8030,7760,56,2340,500,5470,10,1,11220264,870,-61.02,2.39,12,0.01,-127.00,3248.00,15740,20230831,-50.76,7000,20240805,10.71,12410,-37.55,20240119,7000,10.71,20240805,14810,-47.67,20230905,7000,10.71,20240805,1.16,N,357580,500,56 억,,84016,N,N,0,N,00,N
20240904,161005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7820,-260,5,-3.22,112629310,14485,142.81,7790,7970,7700,10500,5660,8080,7775.41,0.82,0,-8042,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,877,-61.57,2.41,12,0.13,-127.00,3248.00,15740,20230831,-50.32,7000,20240805,11.71,12410,-36.99,20240119,7000,11.71,20240805,14810,-47.20,20230905,7000,11.71,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,151014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-330,5,-4.08,110672110,14233,140.32,7790,7970,7700,10500,5660,8080,7775.74,0.82,0,-8030,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,870,-61.02,2.39,12,0.13,-127.00,3248.00,15740,20230831,-50.76,7000,20240805,10.71,12410,-37.55,20240119,7000,10.71,20240805,14810,-47.67,20230905,7000,10.71,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,141018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,-360,5,-4.46,95593970,12295,121.22,7790,7970,7700,10500,5660,8080,7775.03,0.82,0,-6593,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,866,-60.79,2.38,12,0.11,-127.00,3248.00,15740,20230831,-50.95,7000,20240805,10.29,12410,-37.79,20240119,7000,10.29,20240805,14810,-47.87,20230905,7000,10.29,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,131013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-380,5,-4.70,83709990,10757,106.05,7790,7970,7700,10500,5660,8080,7781.91,0.82,0,-5782,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,864,-60.63,2.37,12,0.10,-127.00,3248.00,15740,20230831,-51.08,7000,20240805,10.00,12410,-37.95,20240119,7000,10.00,20240805,14810,-48.01,20230905,7000,10.00,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,121013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-340,5,-4.21,67881220,8712,85.89,7790,7970,7740,10500,5660,8080,7791.69,0.82,0,-3890,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,868,-60.94,2.38,12,0.08,-127.00,3248.00,15740,20230831,-50.83,7000,20240805,10.57,12410,-37.63,20240119,7000,10.57,20240805,14810,-47.74,20230905,7000,10.57,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,111008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,-250,5,-3.09,53846800,6903,68.06,7790,7970,7750,10500,5660,8080,7800.49,0.82,0,-2114,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,879,-61.65,2.41,12,0.06,-127.00,3248.00,15740,20230831,-50.25,7000,20240805,11.86,12410,-36.91,20240119,7000,11.86,20240805,14810,-47.13,20230905,7000,11.86,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,101009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7840,-240,5,-2.97,24372850,3115,30.71,7790,7970,7790,10500,5660,8080,7824.35,0.82,0,-1493,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,880,-61.73,2.41,12,0.03,-127.00,3248.00,15740,20230831,-50.19,7000,20240805,12.00,12410,-36.83,20240119,7000,12.00,20240805,14810,-47.06,20230905,7000,12.00,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240904,091017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7820,-260,5,-3.22,8042430,1024,10.10,7790,7970,7790,10500,5660,8080,7853.94,0.82,0,-501,8280,8180,8100,8000,7920,8230,8050,56,2420,500,5650,10,1,11220264,877,-61.57,2.41,12,0.01,-127.00,3248.00,15740,20230831,-50.32,7000,20240805,11.71,12410,-36.99,20240119,7000,11.71,20240805,14810,-47.20,20230905,7000,11.71,20240805,1.17,N,357580,500,56 억,,92057,N,N,0,N,00,N
20240903,160957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,50,2,0.62,81887620,10133,88.24,8070,8200,8020,10430,5630,8030,8081.33,0.82,0,136,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,907,-63.62,2.49,12,0.09,-127.00,3248.00,15740,20230831,-48.67,7000,20240805,15.43,12410,-34.89,20240119,7000,15.43,20240805,14810,-45.44,20230905,7000,15.43,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,40,2,0.50,73403360,9080,79.07,8070,8200,8030,10430,5630,8030,8084.07,0.82,0,133,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,905,-63.54,2.48,12,0.08,-127.00,3248.00,15740,20230831,-48.73,7000,20240805,15.29,12410,-34.97,20240119,7000,15.29,20240805,14810,-45.51,20230905,7000,15.29,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,141006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,30,2,0.37,62070990,7671,66.80,8070,8200,8040,10430,5630,8030,8091.64,0.82,0,188,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,904,-63.46,2.48,12,0.07,-127.00,3248.00,15740,20230831,-48.79,7000,20240805,15.14,12410,-35.05,20240119,7000,15.14,20240805,14810,-45.58,20230905,7000,15.14,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,131007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,80,2,1.00,55751380,6886,59.97,8070,8200,8050,10430,5630,8030,8096.34,0.82,0,49,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,910,-63.86,2.50,12,0.06,-127.00,3248.00,15740,20230831,-48.48,7000,20240805,15.86,12410,-34.65,20240119,7000,15.86,20240805,14810,-45.24,20230905,7000,15.86,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,120954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,50,2,0.62,43074660,5315,46.29,8070,8200,8050,10430,5630,8030,8104.36,0.82,0,-11,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,907,-63.62,2.49,12,0.05,-127.00,3248.00,15740,20230831,-48.67,7000,20240805,15.43,12410,-34.89,20240119,7000,15.43,20240805,14810,-45.44,20230905,7000,15.43,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,110953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,80,2,1.00,35396640,4365,38.01,8070,8200,8050,10430,5630,8030,8109.20,0.82,0,6,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,910,-63.86,2.50,12,0.04,-127.00,3248.00,15740,20230831,-48.48,7000,20240805,15.86,12410,-34.65,20240119,7000,15.86,20240805,14810,-45.24,20230905,7000,15.86,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,100953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,120,2,1.49,28213060,3480,30.31,8070,8200,8050,10430,5630,8030,8107.20,0.82,0,85,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,914,-64.17,2.51,12,0.03,-127.00,3248.00,15740,20230831,-48.22,7000,20240805,16.43,12410,-34.33,20240119,7000,16.43,20240805,14810,-44.97,20230905,7000,16.43,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240903,090957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,50,2,0.62,3049670,378,3.29,8070,8080,8050,10430,5630,8030,8067.91,0.82,0,-259,8276,8152,7976,7852,7676,8215,7915,56,2400,500,5620,10,1,11220264,907,-63.62,2.49,12,0.00,-127.00,3248.00,15740,20230831,-48.67,7000,20240805,15.43,12410,-34.89,20240119,7000,15.43,20240805,14810,-45.44,20230905,7000,15.43,20240805,1.16,N,357580,500,56 억,,91921,N,N,0,N,00,N
20240902,160946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,160,2,2.03,91240420,11462,222.95,7910,8100,7800,10230,5510,7870,7960.22,0.80,0,2469,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,901,-63.23,2.47,12,0.10,-127.00,3248.00,15740,20230831,-48.98,7000,20240805,14.71,12410,-35.29,20240119,7000,14.71,20240805,14810,-45.78,20230905,7000,14.71,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,151001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,200,2,2.54,84426920,10613,206.44,7910,8100,7800,10230,5510,7870,7955.05,0.80,0,2492,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,905,-63.54,2.48,12,0.09,-127.00,3248.00,15740,20230831,-48.73,7000,20240805,15.29,12410,-34.97,20240119,7000,15.29,20240805,14810,-45.51,20230905,7000,15.29,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,130,2,1.65,50496280,6377,124.04,7910,8010,7800,10230,5510,7870,7918.50,0.80,0,773,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,898,-62.99,2.46,12,0.06,-127.00,3248.00,15740,20230831,-49.17,7000,20240805,14.29,12410,-35.54,20240119,7000,14.29,20240805,14810,-45.98,20230905,7000,14.29,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,130954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,90,2,1.14,36064780,4566,88.82,7910,8010,7800,10230,5510,7870,7898.55,0.80,0,-698,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,893,-62.68,2.45,12,0.04,-127.00,3248.00,15740,20230831,-49.43,7000,20240805,13.71,12410,-35.86,20240119,7000,13.71,20240805,14810,-46.25,20230905,7000,13.71,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,121000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,60,2,0.76,30587680,3876,75.39,7910,8010,7800,10230,5510,7870,7891.56,0.80,0,-790,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,890,-62.44,2.44,12,0.03,-127.00,3248.00,15740,20230831,-49.62,7000,20240805,13.29,12410,-36.10,20240119,7000,13.29,20240805,14810,-46.46,20230905,7000,13.29,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,110947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,40,2,0.51,25191760,3194,62.13,7910,8010,7800,10230,5510,7870,7887.21,0.80,0,-870,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,888,-62.28,2.44,12,0.03,-127.00,3248.00,15740,20230831,-49.75,7000,20240805,13.00,12410,-36.26,20240119,7000,13.00,20240805,14810,-46.59,20230905,7000,13.00,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,100947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,130,2,1.65,21356540,2709,52.69,7910,8010,7800,10230,5510,7870,7883.55,0.80,0,-953,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,898,-62.99,2.46,12,0.02,-127.00,3248.00,15740,20230831,-49.17,7000,20240805,14.29,12410,-35.54,20240119,7000,14.29,20240805,14810,-45.98,20230905,7000,14.29,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N
20240902,090942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,0,3,0.00,3025780,385,7.49,7910,7910,7840,10230,5510,7870,7859.17,0.80,0,-375,8070,7970,7870,7770,7670,8020,7820,56,2360,500,5500,10,1,11220264,883,-61.97,2.42,12,0.00,-127.00,3248.00,15740,20230831,-50.00,7000,20240805,12.43,12410,-36.58,20240119,7000,12.43,20240805,14810,-46.86,20230905,7000,12.43,20240805,1.17,N,357580,500,56 억,,89452,N,N,0,N,00,N