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
20240930,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-80,5,-1.15,138781490,20149,38.78,6980,6980,6820,9060,4880,6970,6887.76,0.69,0,649,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,794,4.60,0.59,12,0.17,1499.00,11641.00,11600,20240328,-40.60,6050,20240806,13.88,11600,-40.60,20240328,6050,13.88,20240806,11600,-40.60,20240328,6050,13.88,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-120,5,-1.72,124305040,18042,34.73,6980,6980,6820,9060,4880,6970,6889.76,0.69,0,245,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,789,4.57,0.59,12,0.16,1499.00,11641.00,11600,20240328,-40.95,6050,20240806,13.22,11600,-40.95,20240328,6050,13.22,20240806,11600,-40.95,20240328,6050,13.22,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,140528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-90,5,-1.29,114096960,16556,31.87,6980,6980,6820,9060,4880,6970,6891.58,0.69,0,407,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,793,4.59,0.59,12,0.14,1499.00,11641.00,11600,20240328,-40.69,6050,20240806,13.72,11600,-40.69,20240328,6050,13.72,20240806,11600,-40.69,20240328,6050,13.72,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,130528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-50,5,-0.72,106693970,15483,29.80,6980,6980,6820,9060,4880,6970,6891.04,0.69,0,201,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,797,4.62,0.59,12,0.13,1499.00,11641.00,11600,20240328,-40.34,6050,20240806,14.38,11600,-40.34,20240328,6050,14.38,20240806,11600,-40.34,20240328,6050,14.38,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-150,5,-2.15,87905580,12769,24.58,6980,6980,6820,9060,4880,6970,6884.30,0.69,0,366,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,786,4.55,0.59,12,0.11,1499.00,11641.00,11600,20240328,-41.21,6050,20240806,12.73,11600,-41.21,20240328,6050,12.73,20240806,11600,-41.21,20240328,6050,12.73,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,110523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-50,5,-0.72,63993180,9278,17.86,6980,6980,6840,9060,4880,6970,6897.30,0.69,0,397,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,797,4.62,0.59,12,0.08,1499.00,11641.00,11600,20240328,-40.34,6050,20240806,14.38,11600,-40.34,20240328,6050,14.38,20240806,11600,-40.34,20240328,6050,14.38,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,100522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-80,5,-1.15,55992860,8115,15.62,6980,6980,6840,9060,4880,6970,6899.92,0.69,0,261,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,794,4.60,0.59,12,0.07,1499.00,11641.00,11600,20240328,-40.60,6050,20240806,13.88,11600,-40.60,20240328,6050,13.88,20240806,11600,-40.60,20240328,6050,13.88,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240930,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-50,5,-0.72,7153250,1029,1.98,6980,6980,6920,9060,4880,6970,6951.65,0.69,0,179,7323,7146,7023,6846,6723,7235,6935,58,2090,500,4320,10,1,11520000,797,4.62,0.59,12,0.01,1499.00,11641.00,11600,20240328,-40.34,6050,20240806,14.38,11600,-40.34,20240328,6050,14.38,20240806,11600,-40.34,20240328,6050,14.38,20240806,1.95,N,048430,500,57 억,,79105,N,N,0,N,00,N
20240927,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,20,2,0.29,362394090,51894,93.55,6910,7200,6900,9030,4870,6950,6983.35,0.70,0,-1835,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,803,4.65,0.60,12,0.45,1499.00,11641.00,11600,20240328,-39.91,6050,20240806,15.21,11600,-39.91,20240328,6050,15.21,20240806,11600,-39.91,20240328,6050,15.21,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,150528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,10,2,0.14,301833790,43182,77.84,6910,7200,6900,9030,4870,6950,6989.81,0.70,0,-818,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,802,4.64,0.60,12,0.37,1499.00,11641.00,11600,20240328,-40.00,6050,20240806,15.04,11600,-40.00,20240328,6050,15.04,20240806,11600,-40.00,20240328,6050,15.04,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-10,5,-0.14,282262020,40359,72.76,6910,7200,6900,9030,4870,6950,6993.78,0.70,0,-854,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,799,4.63,0.60,12,0.35,1499.00,11641.00,11600,20240328,-40.17,6050,20240806,14.71,11600,-40.17,20240328,6050,14.71,20240806,11600,-40.17,20240328,6050,14.71,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,130527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,10,2,0.14,258474980,36934,66.58,6910,7200,6900,9030,4870,6950,6998.29,0.70,0,-1173,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,802,4.64,0.60,12,0.32,1499.00,11641.00,11600,20240328,-40.00,6050,20240806,15.04,11600,-40.00,20240328,6050,15.04,20240806,11600,-40.00,20240328,6050,15.04,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-10,5,-0.14,227198870,32424,58.45,6910,7200,6900,9030,4870,6950,7007.12,0.70,0,-325,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,799,4.63,0.60,12,0.28,1499.00,11641.00,11600,20240328,-40.17,6050,20240806,14.71,11600,-40.17,20240328,6050,14.71,20240806,11600,-40.17,20240328,6050,14.71,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,110527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,0,3,0.00,55306930,7970,14.37,6910,7020,6900,9030,4870,6950,6939.39,0.70,0,584,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,801,4.64,0.60,12,0.07,1499.00,11641.00,11600,20240328,-40.09,6050,20240806,14.88,11600,-40.09,20240328,6050,14.88,20240806,11600,-40.09,20240328,6050,14.88,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,100525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-20,5,-0.29,39978950,5758,10.38,6910,7020,6900,9030,4870,6950,6943.20,0.70,0,-25,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,798,4.62,0.60,12,0.05,1499.00,11641.00,11600,20240328,-40.26,6050,20240806,14.55,11600,-40.26,20240328,6050,14.55,20240806,11600,-40.26,20240328,6050,14.55,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240927,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,-50,5,-0.72,9695170,1401,2.53,6910,6990,6900,9030,4870,6950,6920.18,0.70,0,-52,7270,7110,6970,6810,6670,7190,6890,58,2080,500,4300,10,1,11520000,795,4.60,0.59,12,0.01,1499.00,11641.00,11600,20240328,-40.52,6050,20240806,14.05,11600,-40.52,20240328,6050,14.05,20240806,11600,-40.52,20240328,6050,14.05,20240806,1.98,N,048430,500,57 억,,80811,N,N,0,N,00,N
20240926,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,70,2,1.02,384493790,55270,119.16,6840,7130,6830,8940,4820,6880,6956.67,0.68,0,2030,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,801,4.64,0.60,12,0.48,1499.00,11641.00,11600,20240328,-40.09,6050,20240806,14.88,11600,-40.09,20240328,6050,14.88,20240806,11600,-40.09,20240328,6050,14.88,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,150516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,70,2,1.02,367818740,52865,113.98,6840,7130,6830,8940,4820,6880,6957.71,0.68,0,1882,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,801,4.64,0.60,12,0.46,1499.00,11641.00,11600,20240328,-40.09,6050,20240806,14.88,11600,-40.09,20240328,6050,14.88,20240806,11600,-40.09,20240328,6050,14.88,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,70,2,1.02,191882760,27766,59.86,6840,7060,6830,8940,4820,6880,6910.72,0.68,0,198,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,801,4.64,0.60,12,0.24,1499.00,11641.00,11600,20240328,-40.09,6050,20240806,14.88,11600,-40.09,20240328,6050,14.88,20240806,11600,-40.09,20240328,6050,14.88,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,0,3,0.00,102526520,14938,32.21,6840,6940,6830,8940,4820,6880,6863.46,0.68,0,634,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,793,4.59,0.59,12,0.13,1499.00,11641.00,11600,20240328,-40.69,6050,20240806,13.72,11600,-40.69,20240328,6050,13.72,20240806,11600,-40.69,20240328,6050,13.72,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-30,5,-0.44,95803710,13958,30.09,6840,6940,6830,8940,4820,6880,6863.70,0.68,0,473,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,789,4.57,0.59,12,0.12,1499.00,11641.00,11600,20240328,-40.95,6050,20240806,13.22,11600,-40.95,20240328,6050,13.22,20240806,11600,-40.95,20240328,6050,13.22,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,110523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,10,2,0.15,78146470,11388,24.55,6840,6940,6830,8940,4820,6880,6862.16,0.68,0,468,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,794,4.60,0.59,12,0.10,1499.00,11641.00,11600,20240328,-40.60,6050,20240806,13.88,11600,-40.60,20240328,6050,13.88,20240806,11600,-40.60,20240328,6050,13.88,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,100524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,0,3,0.00,51085400,7439,16.04,6840,6940,6830,8940,4820,6880,6867.22,0.68,0,322,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,793,4.59,0.59,12,0.06,1499.00,11641.00,11600,20240328,-40.69,6050,20240806,13.72,11600,-40.69,20240328,6050,13.72,20240806,11600,-40.69,20240328,6050,13.72,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240926,090521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,0,3,0.00,12564370,1838,3.96,6840,6890,6830,8940,4820,6880,6835.65,0.68,0,699,7060,6970,6870,6780,6680,7015,6825,58,2060,500,4260,10,1,11520000,793,4.59,0.59,12,0.02,1499.00,11641.00,11600,20240328,-40.69,6050,20240806,13.72,11600,-40.69,20240328,6050,13.72,20240806,11600,-40.69,20240328,6050,13.72,20240806,1.92,N,048430,500,57 억,,78819,N,N,0,N,00,N
20240925,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,40,2,0.58,312296710,45470,8.56,6870,6960,6770,8890,4790,6840,6868.27,0.65,0,3568,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,793,4.59,0.59,12,0.39,1499.00,11641.00,11600,20240328,-40.69,6050,20240806,13.72,11600,-40.69,20240328,6050,13.72,20240806,11600,-40.69,20240328,6050,13.72,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-10,5,-0.15,284431830,41404,7.79,6870,6960,6770,8890,4790,6840,6869.79,0.65,0,3131,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,787,4.56,0.59,12,0.36,1499.00,11641.00,11600,20240328,-41.12,6050,20240806,12.89,11600,-41.12,20240328,6050,12.89,20240806,11600,-41.12,20240328,6050,12.89,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,140523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,60,2,0.88,214666830,31238,5.88,6870,6960,6770,8890,4790,6840,6872.15,0.65,0,557,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,795,4.60,0.59,12,0.27,1499.00,11641.00,11600,20240328,-40.52,6050,20240806,14.05,11600,-40.52,20240328,6050,14.05,20240806,11600,-40.52,20240328,6050,14.05,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,130522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,50,2,0.73,197533100,28749,5.41,6870,6960,6770,8890,4790,6840,6871.14,0.65,0,402,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,794,4.60,0.59,12,0.25,1499.00,11641.00,11600,20240328,-40.60,6050,20240806,13.88,11600,-40.60,20240328,6050,13.88,20240806,11600,-40.60,20240328,6050,13.88,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,120521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,90,2,1.32,184122200,26805,5.04,6870,6960,6770,8890,4790,6840,6869.13,0.65,0,217,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,798,4.62,0.60,12,0.23,1499.00,11641.00,11600,20240328,-40.26,6050,20240806,14.55,11600,-40.26,20240328,6050,14.55,20240806,11600,-40.26,20240328,6050,14.55,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,110519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,80,2,1.17,147643840,21534,4.05,6870,6930,6770,8890,4790,6840,6856.44,0.65,0,644,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,797,4.62,0.59,12,0.19,1499.00,11641.00,11600,20240328,-40.34,6050,20240806,14.38,11600,-40.34,20240328,6050,14.38,20240806,11600,-40.34,20240328,6050,14.38,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,100521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,30,2,0.44,129672810,18926,3.56,6870,6930,6770,8890,4790,6840,6851.67,0.65,0,638,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,791,4.58,0.59,12,0.16,1499.00,11641.00,11600,20240328,-40.78,6050,20240806,13.55,11600,-40.78,20240328,6050,13.55,20240806,11600,-40.78,20240328,6050,13.55,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240925,090521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,0,3,0.00,47219810,6929,1.30,6870,6880,6770,8890,4790,6840,6814.18,0.65,0,2097,7620,7230,6880,6490,6140,7425,6685,58,2050,500,4240,10,1,11520000,788,4.56,0.59,12,0.06,1499.00,11641.00,11600,20240328,-41.03,6050,20240806,13.06,11600,-41.03,20240328,6050,13.06,20240806,11600,-41.03,20240328,6050,13.06,20240806,1.92,N,048430,500,57 억,,75146,N,N,0,N,00,N
20240924,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,260,2,3.95,3708532390,530170,2237.57,6560,7270,6530,8550,4610,6580,6995.09,0.67,0,-2770,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,788,4.56,0.59,12,4.60,1499.00,11641.00,11600,20240328,-41.03,6050,20240806,13.06,11600,-41.03,20240328,6050,13.06,20240806,11600,-41.03,20240328,6050,13.06,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,180,2,2.74,3629473420,518565,2188.59,6560,7270,6530,8550,4610,6580,6999.07,0.67,0,-6281,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,779,4.51,0.58,12,4.50,1499.00,11641.00,11600,20240328,-41.72,6050,20240806,11.74,11600,-41.72,20240328,6050,11.74,20240806,11600,-41.72,20240328,6050,11.74,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,140517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,170,2,2.58,3584734170,511951,2160.68,6560,7270,6530,8550,4610,6580,7002.10,0.67,0,-8246,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,778,4.50,0.58,12,4.44,1499.00,11641.00,11600,20240328,-41.81,6050,20240806,11.57,11600,-41.81,20240328,6050,11.57,20240806,11600,-41.81,20240328,6050,11.57,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,160,2,2.43,3430451070,489015,2063.88,6560,7270,6530,8550,4610,6580,7015.02,0.67,0,-18179,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,776,4.50,0.58,12,4.24,1499.00,11641.00,11600,20240328,-41.90,6050,20240806,11.40,11600,-41.90,20240328,6050,11.40,20240806,11600,-41.90,20240328,6050,11.40,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,120519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,190,2,2.89,3275096910,465949,1966.53,6560,7270,6530,8550,4610,6580,7028.87,0.67,0,-22778,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,780,4.52,0.58,12,4.04,1499.00,11641.00,11600,20240328,-41.64,6050,20240806,11.90,11600,-41.64,20240328,6050,11.90,20240806,11600,-41.64,20240328,6050,11.90,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,110518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-30,5,-0.46,22323230,3405,14.37,6560,6620,6530,8550,4610,6580,6556.01,0.67,0,109,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,755,4.37,0.56,12,0.03,1499.00,11641.00,11600,20240328,-43.53,6050,20240806,8.26,11600,-43.53,20240328,6050,8.26,20240806,11600,-43.53,20240328,6050,8.26,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,100516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-20,5,-0.30,14801350,2259,9.53,6560,6620,6530,8550,4610,6580,6552.17,0.67,0,455,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,756,4.38,0.56,12,0.02,1499.00,11641.00,11600,20240328,-43.45,6050,20240806,8.43,11600,-43.45,20240328,6050,8.43,20240806,11600,-43.45,20240328,6050,8.43,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240924,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-10,5,-0.15,932380,142,0.60,6560,6620,6560,8550,4610,6580,6566.06,0.67,0,-53,6793,6686,6573,6466,6353,6740,6520,58,1970,500,4070,10,1,11520000,757,4.38,0.56,12,0.00,1499.00,11641.00,11600,20240328,-43.36,6050,20240806,8.60,11600,-43.36,20240328,6050,8.60,20240806,11600,-43.36,20240328,6050,8.60,20240806,1.89,N,048430,500,57 억,,77424,N,N,0,N,00,N
20240923,160516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,80,2,1.23,154495670,23679,44.20,6490,6680,6460,8450,4550,6500,6524.85,0.66,0,855,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,758,4.39,0.57,12,0.21,1499.00,11641.00,11600,20240328,-43.28,6050,20240806,8.76,11600,-43.28,20240328,6050,8.76,20240806,11600,-43.28,20240328,6050,8.76,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,30,2,0.46,144412390,22142,41.33,6490,6680,6460,8450,4550,6500,6522.36,0.66,0,1190,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,752,4.36,0.56,12,0.19,1499.00,11641.00,11600,20240328,-43.71,6050,20240806,7.93,11600,-43.71,20240328,6050,7.93,20240806,11600,-43.71,20240328,6050,7.93,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-10,5,-0.15,67790270,10433,19.47,6490,6560,6460,8450,4550,6500,6497.62,0.66,0,631,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,748,4.33,0.56,12,0.09,1499.00,11641.00,11600,20240328,-44.05,6050,20240806,7.27,11600,-44.05,20240328,6050,7.27,20240806,11600,-44.05,20240328,6050,7.27,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,50,2,0.77,50400930,7759,14.48,6490,6560,6460,8450,4550,6500,6495.66,0.66,0,645,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,755,4.37,0.56,12,0.07,1499.00,11641.00,11600,20240328,-43.53,6050,20240806,8.26,11600,-43.53,20240328,6050,8.26,20240806,11600,-43.53,20240328,6050,8.26,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,120517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,10,2,0.15,47503010,7315,13.65,6490,6560,6460,8450,4550,6500,6493.70,0.66,0,679,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,750,4.34,0.56,12,0.06,1499.00,11641.00,11600,20240328,-43.88,6050,20240806,7.60,11600,-43.88,20240328,6050,7.60,20240806,11600,-43.88,20240328,6050,7.60,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,0,3,0.00,36278320,5596,10.45,6490,6540,6460,8450,4550,6500,6482.09,0.66,0,1095,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,749,4.34,0.56,12,0.05,1499.00,11641.00,11600,20240328,-43.97,6050,20240806,7.44,11600,-43.97,20240328,6050,7.44,20240806,11600,-43.97,20240328,6050,7.44,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,100515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-30,5,-0.46,17886290,2759,5.15,6490,6540,6460,8450,4550,6500,6481.15,0.66,0,325,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,745,4.32,0.56,12,0.02,1499.00,11641.00,11600,20240328,-44.22,6050,20240806,6.94,11600,-44.22,20240328,6050,6.94,20240806,11600,-44.22,20240328,6050,6.94,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240923,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-10,5,-0.15,7928860,1221,2.28,6490,6500,6490,8450,4550,6500,6492.10,0.66,0,255,6673,6586,6533,6446,6393,6560,6420,58,1950,500,4030,10,1,11520000,748,4.33,0.56,12,0.01,1499.00,11641.00,11600,20240328,-44.05,6050,20240806,7.27,11600,-44.05,20240328,6050,7.27,20240806,11600,-44.05,20240328,6050,7.27,20240806,1.80,N,048430,500,57 억,,76568,N,N,0,N,00,N
20240913,160453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,-60,5,-0.92,118075980,18364,48.27,6450,6490,6400,8430,4550,6490,6429.75,0.79,0,401,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,741,4.29,0.55,12,0.16,1499.00,11641.00,11600,20240328,-44.57,6050,20240806,6.28,11600,-44.57,20240328,6050,6.28,20240806,11600,-44.57,20240328,6050,6.28,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-90,5,-1.39,104216750,16202,42.59,6450,6490,6400,8430,4550,6490,6432.34,0.79,0,405,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,737,4.27,0.55,12,0.14,1499.00,11641.00,11600,20240328,-44.83,6050,20240806,5.79,11600,-44.83,20240328,6050,5.79,20240806,11600,-44.83,20240328,6050,5.79,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,-60,5,-0.92,83973030,13054,34.31,6450,6490,6400,8430,4550,6490,6432.74,0.79,0,-268,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,741,4.29,0.55,12,0.11,1499.00,11641.00,11600,20240328,-44.57,6050,20240806,6.28,11600,-44.57,20240328,6050,6.28,20240806,11600,-44.57,20240328,6050,6.28,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,-60,5,-0.92,74460430,11576,30.43,6450,6490,6400,8430,4550,6490,6432.31,0.79,0,341,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,741,4.29,0.55,12,0.10,1499.00,11641.00,11600,20240328,-44.57,6050,20240806,6.28,11600,-44.57,20240328,6050,6.28,20240806,11600,-44.57,20240328,6050,6.28,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,-70,5,-1.08,73650250,11450,30.10,6450,6490,6400,8430,4550,6490,6432.34,0.79,0,402,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,740,4.28,0.55,12,0.10,1499.00,11641.00,11600,20240328,-44.66,6050,20240806,6.12,11600,-44.66,20240328,6050,6.12,20240806,11600,-44.66,20240328,6050,6.12,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-50,5,-0.77,63908990,9935,26.12,6450,6490,6400,8430,4550,6490,6432.71,0.79,0,-420,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,742,4.30,0.55,12,0.09,1499.00,11641.00,11600,20240328,-44.48,6050,20240806,6.45,11600,-44.48,20240328,6050,6.45,20240806,11600,-44.48,20240328,6050,6.45,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-40,5,-0.62,44609940,6933,18.22,6450,6490,6400,8430,4550,6490,6434.44,0.79,0,-872,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,743,4.30,0.55,12,0.06,1499.00,11641.00,11600,20240328,-44.40,6050,20240806,6.61,11600,-44.40,20240328,6050,6.61,20240806,11600,-44.40,20240328,6050,6.61,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240913,090459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-50,5,-0.77,3899480,606,1.59,6450,6450,6430,8430,4550,6490,6434.79,0.79,0,-398,6703,6596,6453,6346,6203,6650,6400,58,1940,500,4020,10,1,11520000,742,4.30,0.55,12,0.01,1499.00,11641.00,11600,20240328,-44.48,6050,20240806,6.45,11600,-44.48,20240328,6050,6.45,20240806,11600,-44.48,20240328,6050,6.45,20240806,1.77,N,048430,500,57 억,,90555,N,N,0,N,00,N
20240912,160453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,180,2,2.85,241965070,37640,19.09,6320,6560,6310,8200,4420,6310,6428.40,0.70,0,10066,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,748,4.33,0.56,12,0.33,1499.00,11641.00,11600,20240328,-44.05,6050,20240806,7.27,11600,-44.05,20240328,6050,7.27,20240806,11600,-44.05,20240328,6050,7.27,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,100,2,1.58,221279960,34430,17.46,6320,6560,6310,8200,4420,6310,6427.02,0.70,0,8871,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,738,4.28,0.55,12,0.30,1499.00,11641.00,11600,20240328,-44.74,6050,20240806,5.95,11600,-44.74,20240328,6050,5.95,20240806,11600,-44.74,20240328,6050,5.95,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,110,2,1.74,205842650,32028,16.24,6320,6560,6310,8200,4420,6310,6427.03,0.70,0,7285,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,740,4.28,0.55,12,0.28,1499.00,11641.00,11600,20240328,-44.66,6050,20240806,6.12,11600,-44.66,20240328,6050,6.12,20240806,11600,-44.66,20240328,6050,6.12,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,140,2,2.22,170971730,26612,13.50,6320,6560,6310,8200,4420,6310,6424.70,0.70,0,4341,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,743,4.30,0.55,12,0.23,1499.00,11641.00,11600,20240328,-44.40,6050,20240806,6.61,11600,-44.40,20240328,6050,6.61,20240806,11600,-44.40,20240328,6050,6.61,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,100,2,1.58,169121220,26325,13.35,6320,6560,6310,8200,4420,6310,6424.44,0.70,0,4359,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,738,4.28,0.55,12,0.23,1499.00,11641.00,11600,20240328,-44.74,6050,20240806,5.95,11600,-44.74,20240328,6050,5.95,20240806,11600,-44.74,20240328,6050,5.95,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,110,2,1.74,157006320,24434,12.39,6320,6560,6310,8200,4420,6310,6425.83,0.70,0,4188,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,740,4.28,0.55,12,0.21,1499.00,11641.00,11600,20240328,-44.66,6050,20240806,6.12,11600,-44.66,20240328,6050,6.12,20240806,11600,-44.66,20240328,6050,6.12,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,60,2,0.95,57969070,9069,4.60,6320,6480,6310,8200,4420,6310,6392.18,0.70,0,3255,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,734,4.25,0.55,12,0.08,1499.00,11641.00,11600,20240328,-45.09,6050,20240806,5.29,11600,-45.09,20240328,6050,5.29,20240806,11600,-45.09,20240328,6050,5.29,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240912,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,10,2,0.16,3971520,628,0.32,6320,6370,6310,8200,4420,6310,6324.54,0.70,0,440,6990,6650,6400,6060,5810,6820,6230,58,1890,500,3910,10,1,11520000,728,4.22,0.54,12,0.01,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.72,N,048430,500,57 억,,80489,N,N,0,N,00,N
20240911,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,130,2,2.10,1273442030,196568,83.34,6180,6740,6150,8030,4330,6180,6478.64,0.72,0,-2932,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,727,4.21,0.54,12,1.71,1499.00,11641.00,11600,20240328,-45.60,6050,20240806,4.30,11600,-45.60,20240328,6050,4.30,20240806,11600,-45.60,20240328,6050,4.30,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,90,2,1.46,1236191400,190629,80.82,6180,6740,6150,8030,4330,6180,6484.80,0.72,0,-4635,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,722,4.18,0.54,12,1.65,1499.00,11641.00,11600,20240328,-45.95,6050,20240806,3.64,11600,-45.95,20240328,6050,3.64,20240806,11600,-45.95,20240328,6050,3.64,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,180,2,2.91,1177475050,181305,76.86,6180,6740,6150,8030,4330,6180,6494.44,0.72,0,-6283,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,733,4.24,0.55,12,1.57,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,270,2,4.37,567265310,87509,37.10,6180,6740,6150,8030,4330,6180,6482.37,0.72,0,-8973,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,743,4.30,0.55,12,0.76,1499.00,11641.00,11600,20240328,-44.40,6050,20240806,6.61,11600,-44.40,20240328,6050,6.61,20240806,11600,-44.40,20240328,6050,6.61,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,130,2,2.10,91076260,14638,6.21,6180,6340,6150,8030,4330,6180,6221.91,0.72,0,3039,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,727,4.21,0.54,12,0.13,1499.00,11641.00,11600,20240328,-45.60,6050,20240806,4.30,11600,-45.60,20240328,6050,4.30,20240806,11600,-45.60,20240328,6050,4.30,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,30,2,0.49,46946210,7558,3.20,6180,6290,6150,8030,4330,6180,6211.46,0.72,0,2638,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,715,4.14,0.53,12,0.07,1499.00,11641.00,11600,20240328,-46.47,6050,20240806,2.64,11600,-46.47,20240328,6050,2.64,20240806,11600,-46.47,20240328,6050,2.64,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,60,2,0.97,30989080,4982,2.11,6180,6290,6150,8030,4330,6180,6220.21,0.72,0,2479,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,719,4.16,0.54,12,0.04,1499.00,11641.00,11600,20240328,-46.21,6050,20240806,3.14,11600,-46.21,20240328,6050,3.14,20240806,11600,-46.21,20240328,6050,3.14,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240911,090449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,20,2,0.32,5719500,925,0.39,6180,6220,6150,8030,4330,6180,6183.24,0.72,0,-38,7206,6692,6436,5922,5666,6565,5795,58,1850,500,3830,10,1,11520000,714,4.14,0.53,12,0.01,1499.00,11641.00,11600,20240328,-46.55,6050,20240806,2.48,11600,-46.55,20240328,6050,2.48,20240806,11600,-46.55,20240328,6050,2.48,20240806,1.75,N,048430,500,57 억,,83335,N,N,0,N,00,N
20240910,160445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-30,5,-0.48,1541858760,234586,2523.52,6220,6950,6180,8070,4350,6210,6573.77,0.86,0,-15636,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,712,4.12,0.53,12,2.04,1499.00,11641.00,11600,20240328,-46.72,6050,20240806,2.15,11600,-46.72,20240328,6050,2.15,20240806,11600,-46.72,20240328,6050,2.15,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,10,2,0.16,1497233760,227400,2446.21,6220,6950,6180,8070,4350,6210,6584.14,0.86,0,-16014,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,717,4.15,0.53,12,1.97,1499.00,11641.00,11600,20240328,-46.38,6050,20240806,2.81,11600,-46.38,20240328,6050,2.81,20240806,11600,-46.38,20240328,6050,2.81,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,80,2,1.29,1351134110,204023,2194.74,6220,6950,6190,8070,4350,6210,6622.46,0.86,0,-24344,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,725,4.20,0.54,12,1.77,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,0,3,0.00,38354820,6133,65.97,6220,6290,6200,8070,4350,6210,6253.84,0.86,0,-114,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,715,4.14,0.53,12,0.05,1499.00,11641.00,11600,20240328,-46.47,6050,20240806,2.64,11600,-46.47,20240328,6050,2.64,20240806,11600,-46.47,20240328,6050,2.64,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,120445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,60,2,0.97,32031970,5118,55.06,6220,6290,6200,8070,4350,6210,6258.69,0.86,0,113,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,722,4.18,0.54,12,0.04,1499.00,11641.00,11600,20240328,-45.95,6050,20240806,3.64,11600,-45.95,20240328,6050,3.64,20240806,11600,-45.95,20240328,6050,3.64,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,80,2,1.29,23757650,3796,40.83,6220,6290,6200,8070,4350,6210,6258.60,0.86,0,702,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,725,4.20,0.54,12,0.03,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,30,2,0.48,20250420,3238,34.83,6220,6290,6200,8070,4350,6210,6253.99,0.86,0,702,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,719,4.16,0.54,12,0.03,1499.00,11641.00,11600,20240328,-46.21,6050,20240806,3.14,11600,-46.21,20240328,6050,3.14,20240806,11600,-46.21,20240328,6050,3.14,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240910,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,40,2,0.64,1424700,228,2.45,6220,6250,6220,8070,4350,6210,6248.68,0.86,0,217,6383,6296,6173,6086,5963,6340,6130,58,1860,500,3850,10,1,11520000,720,4.17,0.54,12,0.00,1499.00,11641.00,11600,20240328,-46.12,6050,20240806,3.31,11600,-46.12,20240328,6050,3.31,20240806,11600,-46.12,20240328,6050,3.31,20240806,1.75,N,048430,500,57 억,,98772,N,N,0,N,00,N
20240909,160437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6210,40,2,0.65,56853700,9230,45.91,6060,6260,6050,8020,4320,6170,6159.66,0.85,0,1068,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,715,4.14,0.53,12,0.08,1499.00,11641.00,11600,20240328,-46.47,6050,20240909,2.64,11600,-46.47,20240328,6050,2.64,20240909,11600,-46.47,20240328,6050,2.64,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,150440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6250,80,2,1.30,52988700,8608,42.82,6060,6260,6050,8020,4320,6170,6155.75,0.85,0,1109,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,720,4.17,0.54,12,0.07,1499.00,11641.00,11600,20240328,-46.12,6050,20240909,3.31,11600,-46.12,20240328,6050,3.31,20240909,11600,-46.12,20240328,6050,3.31,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,140443,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6180,10,2,0.16,41746750,6797,33.81,6060,6260,6050,8020,4320,6170,6141.94,0.85,0,151,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,712,4.12,0.53,12,0.06,1499.00,11641.00,11600,20240328,-46.72,6050,20240909,2.15,11600,-46.72,20240328,6050,2.15,20240909,11600,-46.72,20240328,6050,2.15,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,130440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6190,20,2,0.32,39038520,6360,31.64,6060,6260,6050,8020,4320,6170,6138.13,0.85,0,-264,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,713,4.13,0.53,12,0.06,1499.00,11641.00,11600,20240328,-46.64,6050,20240909,2.31,11600,-46.64,20240328,6050,2.31,20240909,11600,-46.64,20240328,6050,2.31,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,120438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6190,20,2,0.32,32016490,5222,25.98,6060,6260,6050,8020,4320,6170,6131.08,0.85,0,-667,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,713,4.13,0.53,12,0.05,1499.00,11641.00,11600,20240328,-46.64,6050,20240909,2.31,11600,-46.64,20240328,6050,2.31,20240909,11600,-46.64,20240328,6050,2.31,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,110439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6120,-50,5,-0.81,29454650,4807,23.91,6060,6260,6050,8020,4320,6170,6127.45,0.85,0,-903,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,705,4.08,0.53,12,0.04,1499.00,11641.00,11600,20240328,-47.24,6050,20240909,1.16,11600,-47.24,20240328,6050,1.16,20240909,11600,-47.24,20240328,6050,1.16,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,100443,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6100,-70,5,-1.13,8275060,1364,6.79,6060,6100,6050,8020,4320,6170,6066.76,0.85,0,-444,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,703,4.07,0.52,12,0.01,1499.00,11641.00,11600,20240328,-47.41,6050,20240909,0.83,11600,-47.41,20240328,6050,0.83,20240909,11600,-47.41,20240328,6050,0.83,20240909,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240909,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-110,5,-1.78,2432100,401,1.99,6060,6100,6060,8020,4320,6170,6065.09,0.85,0,-50,6390,6280,6190,6080,5990,6235,6035,58,1850,500,3820,10,1,11520000,698,4.04,0.52,12,0.00,1499.00,11641.00,11600,20240328,-47.76,6050,20240806,0.17,11600,-47.76,20240328,6050,0.17,20240806,11600,-47.76,20240328,6050,0.17,20240806,1.79,N,048430,500,57 억,,97704,N,N,0,N,00,N
20240906,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-130,5,-2.06,122746020,19999,99.30,6240,6300,6100,8190,4410,6300,6137.59,0.85,0,240,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,711,4.12,0.53,12,0.17,1499.00,11641.00,11600,20240328,-46.81,6050,20240806,1.98,11600,-46.81,20240328,6050,1.98,20240806,11600,-46.81,20240328,6050,1.98,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-170,5,-2.70,88729500,14455,71.78,6240,6300,6100,8190,4410,6300,6138.33,0.85,0,877,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,706,4.09,0.53,12,0.13,1499.00,11641.00,11600,20240328,-47.16,6050,20240806,1.32,11600,-47.16,20240328,6050,1.32,20240806,11600,-47.16,20240328,6050,1.32,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-130,5,-2.06,72451860,11791,58.55,6240,6300,6100,8190,4410,6300,6144.67,0.85,0,1114,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,711,4.12,0.53,12,0.10,1499.00,11641.00,11600,20240328,-46.81,6050,20240806,1.98,11600,-46.81,20240328,6050,1.98,20240806,11600,-46.81,20240328,6050,1.98,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,130438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-180,5,-2.86,66716460,10857,53.91,6240,6300,6100,8190,4410,6300,6145.02,0.85,0,1115,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,705,4.08,0.53,12,0.09,1499.00,11641.00,11600,20240328,-47.24,6050,20240806,1.16,11600,-47.24,20240328,6050,1.16,20240806,11600,-47.24,20240328,6050,1.16,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-130,5,-2.06,63562770,10342,51.35,6240,6300,6100,8190,4410,6300,6146.08,0.85,0,973,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,711,4.12,0.53,12,0.09,1499.00,11641.00,11600,20240328,-46.81,6050,20240806,1.98,11600,-46.81,20240328,6050,1.98,20240806,11600,-46.81,20240328,6050,1.98,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-100,5,-1.59,36932130,5990,29.74,6240,6300,6100,8190,4410,6300,6165.63,0.85,0,1046,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,714,4.14,0.53,12,0.05,1499.00,11641.00,11600,20240328,-46.55,6050,20240806,2.48,11600,-46.55,20240328,6050,2.48,20240806,11600,-46.55,20240328,6050,2.48,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,100436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,-110,5,-1.75,26518820,4300,21.35,6240,6300,6100,8190,4410,6300,6167.17,0.85,0,811,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,713,4.13,0.53,12,0.04,1499.00,11641.00,11600,20240328,-46.64,6050,20240806,2.31,11600,-46.64,20240328,6050,2.31,20240806,11600,-46.64,20240328,6050,2.31,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240906,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,0,3,0.00,1379160,221,1.10,6240,6300,6240,8190,4410,6300,6240.54,0.85,0,15,6580,6440,6330,6190,6080,6385,6135,58,1890,500,3900,10,1,11520000,726,4.20,0.54,12,0.00,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.77,N,048430,500,57 억,,97460,N,N,0,N,00,N
20240905,160432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,127157730,20139,62.67,6360,6470,6220,8250,4450,6350,6313.95,0.80,0,5264,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,726,4.20,0.54,12,0.17,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-30,5,-0.47,122479290,19396,60.36,6360,6470,6220,8250,4450,6350,6314.59,0.80,0,4952,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,728,4.22,0.54,12,0.17,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,140437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,-120,5,-1.89,107997180,17088,53.18,6360,6470,6220,8250,4450,6350,6319.99,0.80,0,4248,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,718,4.16,0.54,12,0.15,1499.00,11641.00,11600,20240328,-46.29,6050,20240806,2.98,11600,-46.29,20240328,6050,2.98,20240806,11600,-46.29,20240328,6050,2.98,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,130438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-90,5,-1.42,72953570,11469,35.69,6360,6470,6250,8250,4450,6350,6360.97,0.80,0,2275,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,721,4.18,0.54,12,0.10,1499.00,11641.00,11600,20240328,-46.03,6050,20240806,3.47,11600,-46.03,20240328,6050,3.47,20240806,11600,-46.03,20240328,6050,3.47,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-10,5,-0.16,67292050,10566,32.88,6360,6470,6300,8250,4450,6350,6368.81,0.80,0,2356,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,730,4.23,0.54,12,0.09,1499.00,11641.00,11600,20240328,-45.34,6050,20240806,4.79,11600,-45.34,20240328,6050,4.79,20240806,11600,-45.34,20240328,6050,4.79,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,110434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,28978480,4504,14.02,6360,6470,6360,8250,4450,6350,6434.70,0.80,0,-471,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,736,4.26,0.55,12,0.04,1499.00,11641.00,11600,20240328,-44.91,6050,20240806,5.62,11600,-44.91,20240328,6050,5.62,20240806,11600,-44.91,20240328,6050,5.62,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,110,2,1.73,24811760,3854,11.99,6360,6470,6360,8250,4450,6350,6438.85,0.80,0,-472,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,744,4.31,0.55,12,0.03,1499.00,11641.00,11600,20240328,-44.31,6050,20240806,6.78,11600,-44.31,20240328,6050,6.78,20240806,11600,-44.31,20240328,6050,6.78,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240905,090439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,30,2,0.47,2134070,335,1.04,6360,6440,6360,8250,4450,6350,6373.12,0.80,0,20,6610,6480,6380,6250,6150,6430,6200,58,1900,500,3930,10,1,11520000,735,4.26,0.55,12,0.00,1499.00,11641.00,11600,20240328,-45.00,6050,20240806,5.45,11600,-45.00,20240328,6050,5.45,20240806,11600,-45.00,20240328,6050,5.45,20240806,1.77,N,048430,500,57 억,,92196,N,N,0,N,00,N
20240904,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-200,5,-3.05,202023520,31879,268.25,6450,6510,6280,8510,4590,6550,6337.19,0.91,0,-12472,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,732,4.24,0.55,12,0.28,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-240,5,-3.66,193832690,30589,257.40,6450,6510,6280,8510,4590,6550,6336.68,0.91,0,-11640,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,727,4.21,0.54,12,0.27,1499.00,11641.00,11600,20240328,-45.60,6050,20240806,4.30,11600,-45.60,20240328,6050,4.30,20240806,11600,-45.60,20240328,6050,4.30,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-230,5,-3.51,151722910,23907,201.17,6450,6510,6290,8510,4590,6550,6346.38,0.91,0,-9648,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,728,4.22,0.54,12,0.21,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-250,5,-3.82,141120400,22231,187.07,6450,6510,6290,8510,4590,6550,6347.91,0.91,0,-9279,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,726,4.20,0.54,12,0.19,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,120430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-200,5,-3.05,121657700,19150,161.14,6450,6510,6290,8510,4590,6550,6352.88,0.91,0,-8689,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,732,4.24,0.55,12,0.17,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,110430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-210,5,-3.21,117155990,18442,155.18,6450,6510,6290,8510,4590,6550,6352.67,0.91,0,-8604,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,730,4.23,0.54,12,0.16,1499.00,11641.00,11600,20240328,-45.34,6050,20240806,4.79,11600,-45.34,20240328,6050,4.79,20240806,11600,-45.34,20240328,6050,4.79,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-220,5,-3.36,83760660,13164,110.77,6450,6510,6300,8510,4590,6550,6362.86,0.91,0,-7478,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,729,4.22,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240904,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,-130,5,-1.98,20616280,3215,27.05,6450,6510,6380,8510,4590,6550,6412.53,0.91,0,-614,6703,6626,6573,6496,6443,6600,6470,58,1960,500,4060,10,1,11520000,740,4.28,0.55,12,0.03,1499.00,11641.00,11600,20240328,-44.66,6050,20240806,6.12,11600,-44.66,20240328,6050,6.12,20240806,11600,-44.66,20240328,6050,6.12,20240806,1.78,N,048430,500,57 억,,104669,N,N,0,N,00,N
20240903,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-60,5,-0.91,74764100,11382,54.74,6600,6650,6520,8590,4630,6610,6568.66,0.90,0,839,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,755,4.37,0.56,12,0.10,1499.00,11641.00,11600,20240328,-43.53,6050,20240806,8.26,11600,-43.53,20240328,6050,8.26,20240806,11600,-43.53,20240328,6050,8.26,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-50,5,-0.76,68317320,10398,50.01,6600,6650,6520,8590,4630,6610,6570.24,0.90,0,1197,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,756,4.38,0.56,12,0.09,1499.00,11641.00,11600,20240328,-43.45,6050,20240806,8.43,11600,-43.45,20240328,6050,8.43,20240806,11600,-43.45,20240328,6050,8.43,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-60,5,-0.91,60379680,9189,44.19,6600,6650,6520,8590,4630,6610,6570.87,0.90,0,1658,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,755,4.37,0.56,12,0.08,1499.00,11641.00,11600,20240328,-43.53,6050,20240806,8.26,11600,-43.53,20240328,6050,8.26,20240806,11600,-43.53,20240328,6050,8.26,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-10,5,-0.15,34758000,5276,25.37,6600,6650,6520,8590,4630,6610,6587.95,0.90,0,391,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,760,4.40,0.57,12,0.05,1499.00,11641.00,11600,20240328,-43.10,6050,20240806,9.09,11600,-43.10,20240328,6050,9.09,20240806,11600,-43.10,20240328,6050,9.09,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,120424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,0,3,0.00,29815440,4526,21.77,6600,6650,6520,8590,4630,6610,6587.59,0.90,0,552,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,761,4.41,0.57,12,0.04,1499.00,11641.00,11600,20240328,-43.02,6050,20240806,9.26,11600,-43.02,20240328,6050,9.26,20240806,11600,-43.02,20240328,6050,9.26,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,110422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,20,2,0.30,28639590,4348,20.91,6600,6650,6520,8590,4630,6610,6586.84,0.90,0,583,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,764,4.42,0.57,12,0.04,1499.00,11641.00,11600,20240328,-42.84,6050,20240806,9.59,11600,-42.84,20240328,6050,9.59,20240806,11600,-42.84,20240328,6050,9.59,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,40,2,0.61,22293280,3388,16.29,6600,6650,6520,8590,4630,6610,6580.07,0.90,0,942,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,766,4.44,0.57,12,0.03,1499.00,11641.00,11600,20240328,-42.67,6050,20240806,9.92,11600,-42.67,20240328,6050,9.92,20240806,11600,-42.67,20240328,6050,9.92,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240903,090424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-20,5,-0.30,4120020,625,3.01,6600,6600,6590,8590,4630,6610,6592.03,0.90,0,103,6903,6756,6633,6486,6363,6695,6425,58,1980,500,4090,10,1,11520000,759,4.40,0.57,12,0.01,1499.00,11641.00,11600,20240328,-43.19,6050,20240806,8.93,11600,-43.19,20240328,6050,8.93,20240806,11600,-43.19,20240328,6050,8.93,20240806,1.97,N,048430,500,57 억,,103682,N,N,0,N,00,N
20240902,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-130,5,-1.93,136684130,20784,139.08,6740,6780,6510,8760,4720,6740,6576.36,0.94,0,-4869,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,761,4.41,0.57,12,0.18,1499.00,11641.00,11600,20240328,-43.02,6050,20240806,9.26,11600,-43.02,20240328,6050,9.26,20240806,11600,-43.02,20240328,6050,9.26,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-160,5,-2.37,109219810,16598,111.07,6740,6780,6510,8760,4720,6740,6580.30,0.94,0,-4246,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,758,4.39,0.57,12,0.14,1499.00,11641.00,11600,20240328,-43.28,6050,20240806,8.76,11600,-43.28,20240328,6050,8.76,20240806,11600,-43.28,20240328,6050,8.76,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,140427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-150,5,-2.23,99689310,15146,101.35,6740,6780,6510,8760,4720,6740,6581.89,0.94,0,-4151,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,759,4.40,0.57,12,0.13,1499.00,11641.00,11600,20240328,-43.19,6050,20240806,8.93,11600,-43.19,20240328,6050,8.93,20240806,11600,-43.19,20240328,6050,8.93,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-220,5,-3.26,77858000,11799,78.95,6740,6780,6510,8760,4720,6740,6598.69,0.94,0,-7073,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,751,4.35,0.56,12,0.10,1499.00,11641.00,11600,20240328,-43.79,6050,20240806,7.77,11600,-43.79,20240328,6050,7.77,20240806,11600,-43.79,20240328,6050,7.77,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,120427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-170,5,-2.52,55835570,8425,56.38,6740,6780,6540,8760,4720,6740,6627.37,0.94,0,-6846,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,757,4.38,0.56,12,0.07,1499.00,11641.00,11600,20240328,-43.36,6050,20240806,8.60,11600,-43.36,20240328,6050,8.60,20240806,11600,-43.36,20240328,6050,8.60,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,110422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-120,5,-1.78,27505060,4127,27.62,6740,6780,6620,8760,4720,6740,6664.66,0.94,0,-3268,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,763,4.42,0.57,12,0.04,1499.00,11641.00,11600,20240328,-42.93,6050,20240806,9.42,11600,-42.93,20240328,6050,9.42,20240806,11600,-42.93,20240328,6050,9.42,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,100422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-100,5,-1.48,14260470,2134,14.28,6740,6780,6640,8760,4720,6740,6682.51,0.94,0,-1638,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,765,4.43,0.57,12,0.02,1499.00,11641.00,11600,20240328,-42.76,6050,20240806,9.75,11600,-42.76,20240328,6050,9.75,20240806,11600,-42.76,20240328,6050,9.75,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N
20240902,090419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-10,5,-0.15,26940,4,0.03,6740,6740,6730,8760,4720,6740,6735.00,0.94,0,0,6800,6770,6730,6700,6660,6785,6715,58,2020,500,4170,10,1,11520000,775,4.49,0.58,12,0.00,1499.00,11641.00,11600,20240328,-41.98,6050,20240806,11.24,11600,-41.98,20240328,6050,11.24,20240806,11600,-41.98,20240328,6050,11.24,20240806,1.97,N,048430,500,57 억,,108552,N,N,0,N,00,N