KissMeData/199820/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
20240930,160942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-140,5,-1.44,9959303100,1018977,18.12,9850,10080,9500,12610,6790,9700,9774.43,0.32,0,25988,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2124,26.56,1.69,12,4.59,360.00,5666.00,15450,20240528,-38.12,4491,20231031,112.87,15450,-38.12,20240528,4601,107.78,20240125,27750,-65.55,20240508,5700,67.72,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,150955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-120,5,-1.24,9356067770,956056,17.00,9850,10080,9500,12610,6790,9700,9786.11,0.32,0,3241,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2129,26.61,1.69,12,4.30,360.00,5666.00,15450,20240528,-37.99,4491,20231031,113.32,15450,-37.99,20240528,4601,108.22,20240125,27750,-65.48,20240508,5700,68.07,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,140954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-90,5,-0.93,8641982700,881626,15.68,9850,10080,9500,12610,6790,9700,9802.33,0.32,0,-4225,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2135,26.69,1.70,12,3.97,360.00,5666.00,15450,20240528,-37.80,4491,20231031,113.98,15450,-37.80,20240528,4601,108.87,20240125,27750,-65.37,20240508,5700,68.60,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,130949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-10,5,-0.10,8030515750,817999,14.55,9850,10080,9500,12610,6790,9700,9817.27,0.32,0,3187,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2153,26.92,1.71,12,3.68,360.00,5666.00,15450,20240528,-37.28,4491,20231031,115.76,15450,-37.28,20240528,4601,110.61,20240125,27750,-65.08,20240508,5700,70.00,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,120946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-140,5,-1.44,7377680970,750510,13.35,9850,10080,9500,12610,6790,9700,9830.23,0.32,0,-7434,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2124,26.56,1.69,12,3.38,360.00,5666.00,15450,20240528,-38.12,4491,20231031,112.87,15450,-38.12,20240528,4601,107.78,20240125,27750,-65.55,20240508,5700,67.72,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,110944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,-160,5,-1.65,7004231110,711501,12.65,9850,10080,9500,12610,6790,9700,9844.31,0.32,0,-16567,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2120,26.50,1.68,12,3.20,360.00,5666.00,15450,20240528,-38.25,4491,20231031,112.42,15450,-38.25,20240528,4601,107.35,20240125,27750,-65.62,20240508,5700,67.37,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,100942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,150,2,1.55,5363814120,541653,9.63,9850,10080,9750,12610,6790,9700,9902.69,0.32,0,-8090,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2189,27.36,1.74,12,2.44,360.00,5666.00,15450,20240528,-36.25,4491,20231031,119.33,15450,-36.25,20240528,4601,114.08,20240125,27750,-64.50,20240508,5700,72.81,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240930,090904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,200,2,2.06,2770306480,279034,4.96,9850,10080,9770,12610,6790,9700,9928.23,0.32,0,7416,11453,10576,10123,9246,8793,10350,9020,111,2910,500,6200,10,1,22220000,2200,27.50,1.75,12,1.26,360.00,5666.00,15450,20240528,-35.92,4491,20231031,120.44,15450,-35.92,20240528,4601,115.17,20240125,27750,-64.32,20240508,5700,73.68,20240805,5.65,N,199820,500,111 억,,70392,N,N,0,N,00,N
20240927,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-200,5,-2.02,57171060340,5465805,138.69,10820,11000,9670,12870,6930,9900,10460.86,0.67,0,-80978,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2155,26.94,1.71,12,24.60,360.00,5666.00,15450,20240528,-37.22,4491,20231031,115.99,15450,-37.22,20240528,4601,110.82,20240125,27750,-65.05,20240508,5700,70.18,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,150952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,-140,5,-1.41,56030006330,5348744,135.72,10820,11000,9670,12870,6930,9900,10475.36,0.67,0,-103021,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2169,27.11,1.72,12,24.07,360.00,5666.00,15450,20240528,-36.83,4491,20231031,117.32,15450,-36.83,20240528,4601,112.13,20240125,27750,-64.83,20240508,5700,71.23,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,141001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9940,40,2,0.40,52734739410,5012155,127.18,10820,11000,9920,12870,6930,9900,10521.37,0.67,0,-124697,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2209,27.61,1.75,12,22.56,360.00,5666.00,15450,20240528,-35.66,4491,20231031,121.33,15450,-35.66,20240528,4601,116.04,20240125,27750,-64.18,20240508,5700,74.39,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,130954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10050,150,2,1.52,51055367190,4843902,122.91,10820,11000,9950,12870,6930,9900,10540.13,0.67,0,-118727,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2233,27.92,1.77,12,21.80,360.00,5666.00,15450,20240528,-34.95,4491,20231031,123.78,15450,-34.95,20240528,4601,118.43,20240125,27750,-63.78,20240508,5700,76.32,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,120947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10050,150,2,1.52,49230474900,4661476,118.28,10820,11000,10000,12870,6930,9900,10561.13,0.67,0,-116335,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2233,27.92,1.77,12,20.98,360.00,5666.00,15450,20240528,-34.95,4491,20231031,123.78,15450,-34.95,20240528,4601,118.43,20240125,27750,-63.78,20240508,5700,76.32,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,110951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10090,190,2,1.92,47202247620,4460822,113.19,10820,11000,10060,12870,6930,9900,10581.51,0.67,0,-90490,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2242,28.03,1.78,12,20.08,360.00,5666.00,15450,20240528,-34.69,4491,20231031,124.67,15450,-34.69,20240528,4601,119.30,20240125,27750,-63.64,20240508,5700,77.02,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,100949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,250,2,2.53,42997035020,4046412,102.67,10820,11000,10140,12870,6930,9900,10625.97,0.67,0,-101748,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2255,28.19,1.79,12,18.21,360.00,5666.00,15450,20240528,-34.30,4491,20231031,126.01,15450,-34.30,20240528,4601,120.60,20240125,27750,-63.42,20240508,5700,78.07,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240927,090951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,790,2,7.98,27278541200,2535011,64.32,10820,11000,10480,12870,6930,9900,10760.72,0.67,0,-90712,10646,10272,9926,9552,9206,10460,9740,111,2970,500,6330,10,1,22220000,2375,29.69,1.89,12,11.41,360.00,5666.00,15450,20240528,-30.81,4491,20231031,138.03,15450,-30.81,20240528,4601,132.34,20240125,27750,-61.48,20240508,5700,87.54,20240805,5.57,N,199820,500,111 억,,149749,N,N,0,N,00,N
20240926,160933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,360,2,3.77,32593299040,3258071,63.01,9580,10300,9580,12400,6680,9540,10004.88,0.59,0,21166,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2200,27.50,1.75,12,14.66,360.00,5666.00,15450,20240528,-35.92,4491,20231031,120.44,15450,-35.92,20240528,4601,115.17,20240125,27750,-64.32,20240508,5700,73.68,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,150937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9910,370,2,3.88,31511532130,3148793,60.89,9580,10300,9580,12400,6680,9540,10008.21,0.59,0,26536,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2202,27.53,1.75,12,14.17,360.00,5666.00,15450,20240528,-35.86,4491,20231031,120.66,15450,-35.86,20240528,4601,115.39,20240125,27750,-64.29,20240508,5700,73.86,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,140944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,360,2,3.77,30102756790,3005918,58.13,9580,10300,9580,12400,6680,9540,10015.26,0.59,0,7699,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2200,27.50,1.75,12,13.53,360.00,5666.00,15450,20240528,-35.92,4491,20231031,120.44,15450,-35.92,20240528,4601,115.17,20240125,27750,-64.32,20240508,5700,73.68,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,130942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9970,430,2,4.51,28441523950,2838278,54.89,9580,10300,9580,12400,6680,9540,10021.52,0.59,0,-1532,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2215,27.69,1.76,12,12.77,360.00,5666.00,15450,20240528,-35.47,4491,20231031,122.00,15450,-35.47,20240528,4601,116.69,20240125,27750,-64.07,20240508,5700,74.91,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,120945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10040,500,2,5.24,26603318600,2653814,51.32,9580,10300,9580,12400,6680,9540,10025.44,0.59,0,-26723,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2231,27.89,1.77,12,11.94,360.00,5666.00,15450,20240528,-35.02,4491,20231031,123.56,15450,-35.02,20240528,4601,118.21,20240125,27750,-63.82,20240508,5700,76.14,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,110944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9870,330,2,3.46,10714811840,1087165,21.02,9580,10050,9580,12400,6680,9540,9857.15,0.59,0,551,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2193,27.42,1.74,12,4.89,360.00,5666.00,15450,20240528,-36.12,4491,20231031,119.77,15450,-36.12,20240528,4601,114.52,20240125,27750,-64.43,20240508,5700,73.16,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,100945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9880,340,2,3.56,9018486810,915028,17.70,9580,10050,9580,12400,6680,9540,9857.64,0.59,0,-24083,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2195,27.44,1.74,12,4.12,360.00,5666.00,15450,20240528,-36.05,4491,20231031,120.00,15450,-36.05,20240528,4601,114.74,20240125,27750,-64.40,20240508,5700,73.33,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240926,090942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,280,2,2.94,2580333450,264368,5.11,9580,9890,9580,12400,6680,9540,9764.49,0.59,0,7860,11420,10480,9790,8850,8160,10135,8505,111,2860,500,6100,10,1,22220000,2182,27.28,1.73,12,1.19,360.00,5666.00,15450,20240528,-36.44,4491,20231031,118.66,15450,-36.44,20240528,4601,113.43,20240125,27750,-64.61,20240508,5700,72.28,20240805,5.54,N,199820,500,111 억,,130746,N,N,0,N,00,N
20240925,160932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,-330,5,-3.34,52228613750,5129468,308.61,10110,10730,9100,12830,6910,9870,10182.96,0.70,0,-25297,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2120,26.50,1.68,12,23.08,360.00,5666.00,15450,20240528,-38.25,4491,20231031,112.42,15450,-38.25,20240528,4601,107.35,20240125,27750,-65.62,20240508,5700,67.37,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,150940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9490,-380,5,-3.85,49983553000,4892175,294.33,10110,10730,9270,12830,6910,9870,10217.50,0.70,0,-85288,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2109,26.36,1.67,12,22.02,360.00,5666.00,15450,20240528,-38.58,4491,20231031,111.31,15450,-38.58,20240528,4601,106.26,20240125,27750,-65.80,20240508,5700,66.49,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,140941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9970,100,2,1.01,45336499580,4407668,265.18,10110,10730,9920,12830,6910,9870,10286.43,0.70,0,-134461,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2215,27.69,1.76,12,19.84,360.00,5666.00,15450,20240528,-35.47,4491,20231031,122.00,15450,-35.47,20240528,4601,116.69,20240125,27750,-64.07,20240508,5700,74.91,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,130942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9990,120,2,1.22,44337786210,4307444,259.15,10110,10730,9920,12830,6910,9870,10293.93,0.70,0,-134851,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2220,27.75,1.76,12,19.39,360.00,5666.00,15450,20240528,-35.34,4491,20231031,122.44,15450,-35.34,20240528,4601,117.13,20240125,27750,-64.00,20240508,5700,75.26,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,120941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10040,170,2,1.72,42698415160,4143833,249.31,10110,10730,9920,12830,6910,9870,10304.76,0.70,0,-132370,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2231,27.89,1.77,12,18.65,360.00,5666.00,15450,20240528,-35.02,4491,20231031,123.56,15450,-35.02,20240528,4601,118.21,20240125,27750,-63.82,20240508,5700,76.14,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,110937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10090,220,2,2.23,40947088830,3970693,238.89,10110,10730,9920,12830,6910,9870,10313.05,0.70,0,-128820,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2242,28.03,1.78,12,17.87,360.00,5666.00,15450,20240528,-34.69,4491,20231031,124.67,15450,-34.69,20240528,4601,119.30,20240125,27750,-63.64,20240508,5700,77.02,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,100933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,130,2,1.32,36683483240,3546178,213.35,10110,10730,9960,12830,6910,9870,10345.38,0.70,0,-127173,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2222,27.78,1.76,12,15.96,360.00,5666.00,15450,20240528,-35.28,4491,20231031,122.67,15450,-35.28,20240528,4601,117.34,20240125,27750,-63.96,20240508,5700,75.44,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240925,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,530,2,5.37,8482230830,831703,50.04,10110,10470,9960,12830,6910,9870,10201.20,0.70,0,-3853,10330,10100,9880,9650,9430,10215,9765,111,2960,500,6310,10,1,22220000,2311,28.89,1.84,12,3.74,360.00,5666.00,15450,20240528,-32.69,4491,20231031,131.57,15450,-32.69,20240528,4601,126.04,20240125,27750,-62.52,20240508,5700,82.46,20240805,5.43,N,199820,500,111 억,,155676,N,N,0,N,00,N
20240924,160932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9870,160,2,1.65,15933972430,1614135,48.49,9750,10110,9660,12620,6800,9710,9872.30,0.85,0,-33563,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2193,27.42,1.74,12,7.26,360.00,5666.00,15450,20240528,-36.12,4491,20231031,119.77,15450,-36.12,20240528,4601,114.52,20240125,27750,-64.43,20240508,5700,73.16,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,150933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9820,110,2,1.13,15030773740,1522530,45.74,9750,10110,9660,12620,6800,9710,9873.06,0.85,0,-49534,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2182,27.28,1.73,12,6.85,360.00,5666.00,15450,20240528,-36.44,4491,20231031,118.66,15450,-36.44,20240528,4601,113.43,20240125,27750,-64.61,20240508,5700,72.28,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,140923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,100,2,1.03,13474779840,1364367,40.99,9750,10110,9660,12620,6800,9710,9877.16,0.85,0,-54805,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2180,27.25,1.73,12,6.14,360.00,5666.00,15450,20240528,-36.50,4491,20231031,118.44,15450,-36.50,20240528,4601,113.21,20240125,27750,-64.65,20240508,5700,72.11,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,130933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9780,70,2,0.72,12641518430,1279645,38.44,9750,10110,9660,12620,6800,9710,9879.95,0.85,0,-55098,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2173,27.17,1.73,12,5.76,360.00,5666.00,15450,20240528,-36.70,4491,20231031,117.77,15450,-36.70,20240528,4601,112.56,20240125,27750,-64.76,20240508,5700,71.58,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,120926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,20,2,0.21,11815295760,1194740,35.89,9750,10110,9660,12620,6800,9710,9890.59,0.85,0,-61049,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2162,27.03,1.72,12,5.38,360.00,5666.00,15450,20240528,-37.02,4491,20231031,116.66,15450,-37.02,20240528,4601,111.48,20240125,27750,-64.94,20240508,5700,70.70,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,110934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9830,120,2,1.24,10696147300,1080503,32.46,9750,10110,9660,12620,6800,9710,9900.59,0.85,0,-61519,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2184,27.31,1.73,12,4.86,360.00,5666.00,15450,20240528,-36.38,4491,20231031,118.88,15450,-36.38,20240528,4601,113.65,20240125,27750,-64.58,20240508,5700,72.46,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,100933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9850,140,2,1.44,9355539170,944074,28.36,9750,10110,9660,12620,6800,9710,9911.39,0.85,0,-64484,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2189,27.36,1.74,12,4.25,360.00,5666.00,15450,20240528,-36.25,4491,20231031,119.33,15450,-36.25,20240528,4601,114.08,20240125,27750,-64.50,20240508,5700,72.81,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240924,090935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9930,220,2,2.27,5220430770,523118,15.72,9750,10110,9730,12620,6800,9710,9983.47,0.85,0,-38521,10490,10100,9780,9390,9070,9940,9230,111,2910,500,6210,10,1,22220000,2206,27.58,1.75,12,2.35,360.00,5666.00,15450,20240528,-35.73,4491,20231031,121.11,15450,-35.73,20240528,4601,115.82,20240125,27750,-64.22,20240508,5700,74.21,20240805,4.81,N,199820,500,111 억,,189278,N,N,0,N,00,N
20240923,160929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,-160,5,-1.62,32449284300,3279464,22.41,9870,10170,9460,12830,6910,9870,9895.28,1.00,0,-45040,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2158,26.97,1.71,12,14.76,360.00,5666.00,15450,20240528,-37.15,4491,20231031,116.21,15450,-37.15,20240528,4601,111.04,20240125,27750,-65.01,20240508,5700,70.35,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,-60,5,-0.61,31080333620,3138777,21.45,9870,10170,9460,12830,6910,9870,9902.10,1.00,0,-60958,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2180,27.25,1.73,12,14.13,360.00,5666.00,15450,20240528,-36.50,4491,20231031,118.44,15450,-36.50,20240528,4601,113.21,20240125,27750,-64.65,20240508,5700,72.11,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,140937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,30,2,0.30,28940997200,2921417,19.96,9870,10170,9460,12830,6910,9870,9906.55,1.00,0,-15583,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2200,27.50,1.75,12,13.15,360.00,5666.00,15450,20240528,-35.92,4491,20231031,120.44,15450,-35.92,20240528,4601,115.17,20240125,27750,-64.32,20240508,5700,73.68,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,130933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9980,110,2,1.11,22274655160,2257717,15.43,9870,10130,9460,12830,6910,9870,9866.00,1.00,0,31111,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2218,27.72,1.76,12,10.16,360.00,5666.00,15450,20240528,-35.40,4491,20231031,122.22,15450,-35.40,20240528,4601,116.91,20240125,27750,-64.04,20240508,5700,75.09,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,120933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,130,2,1.32,21056678320,2135863,14.59,9870,10130,9460,12830,6910,9870,9858.60,1.00,0,28821,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2222,27.78,1.76,12,9.61,360.00,5666.00,15450,20240528,-35.28,4491,20231031,122.67,15450,-35.28,20240528,4601,117.34,20240125,27750,-63.96,20240508,5700,75.44,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,110933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9930,60,2,0.61,17772821900,1807482,12.35,9870,10130,9460,12830,6910,9870,9832.82,1.00,0,5639,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2206,27.58,1.75,12,8.13,360.00,5666.00,15450,20240528,-35.73,4491,20231031,121.11,15450,-35.73,20240528,4601,115.82,20240125,27750,-64.22,20240508,5700,74.21,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,100931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9780,-90,5,-0.91,8388331900,865801,5.92,9870,9890,9460,12830,6910,9870,9687.49,1.00,0,9780,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2173,27.17,1.73,12,3.90,360.00,5666.00,15450,20240528,-36.70,4491,20231031,117.77,15450,-36.70,20240528,4601,112.56,20240125,27750,-64.76,20240508,5700,71.58,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240923,090932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,-140,5,-1.42,3201152740,326655,2.23,9870,9890,9700,12830,6910,9870,9798.73,1.00,0,-25283,11083,10476,9793,9186,8503,10780,9490,111,2960,500,6310,10,1,22220000,2162,27.03,1.72,12,1.47,360.00,5666.00,15450,20240528,-37.02,4491,20231031,116.66,15450,-37.02,20240528,4601,111.48,20240125,27750,-64.94,20240508,5700,70.70,20240805,4.59,N,199820,500,111 억,,221483,N,N,0,N,00,N
20240913,160846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,-270,5,-3.12,10626927210,1246045,24.01,8740,8760,8340,11230,6050,8640,8527.89,1.26,0,4031,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1860,23.25,1.48,12,5.61,360.00,5666.00,15450,20240528,-45.83,4491,20231031,86.37,15450,-45.83,20240528,4601,81.92,20240125,27750,-69.84,20240508,5700,46.84,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,150852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8380,-260,5,-3.01,9868405050,1155718,22.27,8740,8760,8340,11230,6050,8640,8537.53,1.26,0,-8666,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1862,23.28,1.48,12,5.20,360.00,5666.00,15450,20240528,-45.76,4491,20231031,86.60,15450,-45.76,20240528,4601,82.13,20240125,27750,-69.80,20240508,5700,47.02,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,140857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-230,5,-2.66,8831313960,1032085,19.89,8740,8760,8340,11230,6050,8640,8555.63,1.26,0,-22544,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1869,23.36,1.48,12,4.64,360.00,5666.00,15450,20240528,-45.57,4491,20231031,87.26,15450,-45.57,20240528,4601,82.79,20240125,27750,-69.69,20240508,5700,47.54,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,130850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-230,5,-2.66,8401109160,981151,18.90,8740,8760,8340,11230,6050,8640,8561.39,1.26,0,-21516,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1869,23.36,1.48,12,4.42,360.00,5666.00,15450,20240528,-45.57,4491,20231031,87.26,15450,-45.57,20240528,4601,82.79,20240125,27750,-69.69,20240508,5700,47.54,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,120850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8460,-180,5,-2.08,7838578680,914556,17.62,8740,8760,8340,11230,6050,8640,8569.85,1.26,0,-24727,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1880,23.50,1.49,12,4.12,360.00,5666.00,15450,20240528,-45.24,4491,20231031,88.38,15450,-45.24,20240528,4601,83.87,20240125,27750,-69.51,20240508,5700,48.42,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,110851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-140,5,-1.62,6592665950,766871,14.78,8740,8760,8440,11230,6050,8640,8596.04,1.26,0,-35189,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1889,23.61,1.50,12,3.45,360.00,5666.00,15450,20240528,-44.98,4491,20231031,89.27,15450,-44.98,20240528,4601,84.74,20240125,27750,-69.37,20240508,5700,49.12,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,100855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,-160,5,-1.85,4712650100,547073,10.54,8740,8760,8440,11230,6050,8640,8613.63,1.26,0,-50474,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1884,23.56,1.50,12,2.46,360.00,5666.00,15450,20240528,-45.11,4491,20231031,88.82,15450,-45.11,20240528,4601,84.31,20240125,27750,-69.44,20240508,5700,48.77,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240913,090858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,30,2,0.35,1598388600,183961,3.54,8740,8760,8590,11230,6050,8640,8692.72,1.26,0,-43895,9313,8976,8753,8416,8193,8865,8305,111,2590,500,5520,10,1,22220000,1926,24.08,1.53,12,0.83,360.00,5666.00,15450,20240528,-43.88,4491,20231031,93.05,15450,-43.88,20240528,4601,88.44,20240125,27750,-68.76,20240508,5700,52.11,20240805,4.62,N,199820,500,111 억,,280567,N,N,0,N,00,N
20240912,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-60,5,-0.69,44892192790,5106924,21.07,8700,9090,8530,11310,6090,8700,8791.38,0.32,0,207300,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1920,24.00,1.52,12,22.98,360.00,5666.00,15450,20240528,-44.08,4491,20231031,92.38,15450,-44.08,20240528,4601,87.79,20240125,27750,-68.86,20240508,5700,51.58,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,150850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,-40,5,-0.46,43398828810,4934403,20.36,8700,9090,8530,11310,6090,8700,8795.72,0.32,0,172677,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1924,24.06,1.53,12,22.21,360.00,5666.00,15450,20240528,-43.95,4491,20231031,92.83,15450,-43.95,20240528,4601,88.22,20240125,27750,-68.79,20240508,5700,51.93,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,-110,5,-1.26,40757771670,4629078,19.10,8700,9090,8530,11310,6090,8700,8805.40,0.32,0,166067,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1909,23.86,1.52,12,20.83,360.00,5666.00,15450,20240528,-44.40,4491,20231031,91.27,15450,-44.40,20240528,4601,86.70,20240125,27750,-69.05,20240508,5700,50.70,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,130846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,-70,5,-0.80,38700974880,4389424,18.11,8700,9090,8550,11310,6090,8700,8817.66,0.32,0,101503,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1918,23.97,1.52,12,19.75,360.00,5666.00,15450,20240528,-44.14,4491,20231031,92.16,15450,-44.14,20240528,4601,87.57,20240125,27750,-68.90,20240508,5700,51.40,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,120844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,-20,5,-0.23,36663646590,4153635,17.14,8700,9090,8550,11310,6090,8700,8827.79,0.32,0,52901,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1929,24.11,1.53,12,18.69,360.00,5666.00,15450,20240528,-43.82,4491,20231031,93.28,15450,-43.82,20240528,4601,88.65,20240125,27750,-68.72,20240508,5700,52.28,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,110844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,10,2,0.11,34762113410,3934639,16.24,8700,9090,8550,11310,6090,8700,8835.91,0.32,0,19335,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1935,24.19,1.54,12,17.71,360.00,5666.00,15450,20240528,-43.62,4491,20231031,93.94,15450,-43.62,20240528,4601,89.31,20240125,27750,-68.61,20240508,5700,52.81,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,100847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,180,2,2.07,20996051710,2382741,9.83,8700,9010,8550,11310,6090,8700,8813.12,0.32,0,-3575,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1973,24.67,1.57,12,10.72,360.00,5666.00,15450,20240528,-42.52,4491,20231031,97.73,15450,-42.52,20240528,4601,93.00,20240125,27750,-68.00,20240508,5700,55.79,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240912,090847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-50,5,-0.57,2608855940,300420,1.24,8700,8750,8620,11310,6090,8700,8682.29,0.32,0,3729,10153,9426,8603,7876,7053,9790,8240,111,2610,500,5560,10,1,22220000,1922,24.03,1.53,12,1.35,360.00,5666.00,15450,20240528,-44.01,4491,20231031,92.61,15450,-44.01,20240528,4601,88.00,20240125,27750,-68.83,20240508,5700,51.75,20240805,3.85,N,199820,500,111 억,,70927,N,N,0,N,00,N
20240911,160827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,920,2,11.83,211212873350,24094208,194.91,8350,9330,7780,10110,5450,7780,8766.19,0.42,0,-58091,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1933,24.17,1.54,12,108.43,360.00,5666.00,15450,20240528,-43.69,4491,20231031,93.72,15450,-43.69,20240528,4601,89.09,20240125,27750,-68.65,20240508,5700,52.63,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8690,910,2,11.70,207752723950,23696063,191.69,8350,9330,7780,10110,5450,7780,8767.41,0.42,0,-99274,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1931,24.14,1.53,12,106.64,360.00,5666.00,15450,20240528,-43.75,4491,20231031,93.50,15450,-43.75,20240528,4601,88.87,20240125,27750,-68.68,20240508,5700,52.46,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8620,840,2,10.80,195445336120,22281181,180.24,8350,9330,7780,10110,5450,7780,8771.79,0.42,0,-92493,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1915,23.94,1.52,12,100.28,360.00,5666.00,15450,20240528,-44.21,4491,20231031,91.94,15450,-44.21,20240528,4601,87.35,20240125,27750,-68.94,20240508,5700,51.23,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,130832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,1310,2,16.84,176549685500,20146266,162.97,8350,9330,7780,10110,5450,7780,8763.42,0.42,0,-127450,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,2020,25.25,1.60,12,90.67,360.00,5666.00,15450,20240528,-41.17,4491,20231031,102.40,15450,-41.17,20240528,4601,97.57,20240125,27750,-67.24,20240508,5700,59.47,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,1300,2,16.71,126959854150,14675588,118.72,8350,9170,7780,10110,5450,7780,8651.12,0.42,0,-116981,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,2018,25.22,1.60,12,66.05,360.00,5666.00,15450,20240528,-41.23,4491,20231031,102.18,15450,-41.23,20240528,4601,97.35,20240125,27750,-67.28,20240508,5700,59.30,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,110826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,590,2,7.58,86888426040,10157286,82.17,8350,9140,7780,10110,5450,7780,8554.33,0.42,0,-75340,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1860,23.25,1.48,12,45.71,360.00,5666.00,15450,20240528,-45.83,4491,20231031,86.37,15450,-45.83,20240528,4601,81.92,20240125,27750,-69.84,20240508,5700,46.84,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,100823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8860,1080,2,13.88,57060997980,6673065,53.98,8350,9140,7780,10110,5450,7780,8551.00,0.42,0,-81238,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1969,24.61,1.56,12,30.03,360.00,5666.00,15450,20240528,-42.65,4491,20231031,97.28,15450,-42.65,20240528,4601,92.57,20240125,27750,-68.07,20240508,5700,55.44,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240911,090838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,400,2,5.14,9154556800,1106950,8.95,8350,8400,8120,10110,5450,7780,8270.29,0.42,0,-79211,9353,8566,7603,6816,5853,8960,7210,111,2330,500,4970,10,1,22220000,1818,22.72,1.44,12,4.98,360.00,5666.00,15450,20240528,-47.06,4491,20231031,82.14,15450,-47.06,20240528,4601,77.79,20240125,27750,-70.52,20240508,5700,43.51,20240805,3.91,N,199820,500,111 억,,93061,N,N,0,N,00,N
20240910,160828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,1140,2,17.17,93728038000,12002120,4127.38,6640,8390,6640,8630,4650,6640,7809.37,1.16,0,-126606,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1729,21.61,1.37,12,54.01,360.00,5666.00,15450,20240528,-49.64,4491,20231031,73.24,15450,-49.64,20240528,4601,69.09,20240125,27750,-71.96,20240508,5700,36.49,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,1090,2,16.42,89993028590,11518711,3961.14,6640,8390,6640,8630,4650,6640,7812.79,1.16,0,-180307,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1718,21.47,1.36,12,51.84,360.00,5666.00,15450,20240528,-49.97,4491,20231031,72.12,15450,-49.97,20240528,4601,68.01,20240125,27750,-72.14,20240508,5700,35.61,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,1620,2,24.40,64237454990,8297418,2853.38,6640,8390,6640,8630,4650,6640,7741.89,1.16,0,-240977,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1835,22.94,1.46,12,37.34,360.00,5666.00,15450,20240528,-46.54,4491,20231031,83.92,15450,-46.54,20240528,4601,79.53,20240125,27750,-70.23,20240508,5700,44.91,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,1020,2,15.36,21873297130,2959832,1017.85,6640,7720,6640,8630,4650,6640,7390.11,1.16,0,-210117,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1702,21.28,1.35,12,13.32,360.00,5666.00,15450,20240528,-50.42,4491,20231031,70.56,15450,-50.42,20240528,4601,66.49,20240125,27750,-72.40,20240508,5700,34.39,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,120828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,160,2,2.41,2433653370,355604,122.29,6640,7010,6640,8630,4650,6640,6843.86,1.16,0,13121,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1511,18.89,1.20,12,1.60,360.00,5666.00,15450,20240528,-55.99,4491,20231031,51.41,15450,-55.99,20240528,4601,47.79,20240125,27750,-75.50,20240508,5700,19.30,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,220,2,3.31,2148023720,313916,107.95,6640,7010,6640,8630,4650,6640,6842.83,1.16,0,14579,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1524,19.06,1.21,12,1.41,360.00,5666.00,15450,20240528,-55.60,4491,20231031,52.75,15450,-55.60,20240528,4601,49.10,20240125,27750,-75.28,20240508,5700,20.35,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,100831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,150,2,2.26,911031850,134956,46.41,6640,6870,6640,8630,4650,6640,6750.79,1.16,0,21187,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1509,18.86,1.20,12,0.61,360.00,5666.00,15450,20240528,-56.05,4491,20231031,51.19,15450,-56.05,20240528,4601,47.58,20240125,27750,-75.53,20240508,5700,19.12,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240910,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,80,2,1.20,451706990,67143,23.09,6640,6870,6640,8630,4650,6640,6727.86,1.16,0,7328,6973,6806,6573,6406,6173,6890,6490,111,1990,500,4240,10,1,22220000,1493,18.67,1.19,12,0.30,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,3.82,N,199820,500,111 억,,258215,N,N,0,N,00,N
20240909,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,10,2,0.15,1816621910,277116,39.93,6500,6740,6340,8610,4650,6630,6554.67,1.01,0,34656,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1475,18.44,1.17,12,1.25,360.00,5666.00,15450,20240528,-57.02,4491,20231031,47.85,15450,-57.02,20240528,4601,44.32,20240125,27750,-76.07,20240508,5700,16.49,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,20,2,0.30,1680893540,256733,36.99,6500,6740,6340,8610,4650,6630,6547.21,1.01,0,29976,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1478,18.47,1.17,12,1.16,360.00,5666.00,15450,20240528,-56.96,4491,20231031,48.07,15450,-56.96,20240528,4601,44.53,20240125,27750,-76.04,20240508,5700,16.67,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,80,2,1.21,1426322200,218593,31.50,6500,6710,6340,8610,4650,6630,6524.97,1.01,0,24317,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1491,18.64,1.18,12,0.98,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,5700,17.72,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,130817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-70,5,-1.06,1222453320,187883,27.07,6500,6640,6340,8610,4650,6630,6506.39,1.01,0,28388,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1458,18.22,1.16,12,0.85,360.00,5666.00,15450,20240528,-57.54,4491,20231031,46.07,15450,-57.54,20240528,4601,42.58,20240125,27750,-76.36,20240508,5700,15.09,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-50,5,-0.75,1160716380,178487,25.72,6500,6640,6340,8610,4650,6630,6503.02,1.01,0,30670,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1462,18.28,1.16,12,0.80,360.00,5666.00,15450,20240528,-57.41,4491,20231031,46.52,15450,-57.41,20240528,4601,43.01,20240125,27750,-76.29,20240508,5700,15.44,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,110816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-50,5,-0.75,1000041020,154131,22.21,6500,6590,6340,8610,4650,6630,6488.16,1.01,0,33859,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1462,18.28,1.16,12,0.69,360.00,5666.00,15450,20240528,-57.41,4491,20231031,46.52,15450,-57.41,20240528,4601,43.01,20240125,27750,-76.29,20240508,5700,15.44,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,100821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-90,5,-1.36,789873140,121902,17.57,6500,6580,6340,8610,4650,6630,6479.45,1.01,0,31728,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1453,18.17,1.15,12,0.55,360.00,5666.00,15450,20240528,-57.67,4491,20231031,45.62,15450,-57.67,20240528,4601,42.14,20240125,27750,-76.43,20240508,5700,14.74,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240909,090814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-150,5,-2.26,269767140,41930,6.04,6500,6500,6340,8610,4650,6630,6433.28,1.01,0,4063,7856,7242,6906,6292,5956,7075,6125,111,1980,500,4240,10,1,22220000,1440,18.00,1.14,12,0.19,360.00,5666.00,15450,20240528,-58.06,4491,20231031,44.29,15450,-58.06,20240528,4601,40.84,20240125,27750,-76.65,20240508,5700,13.68,20240805,4.00,N,199820,500,111 억,,223578,N,N,0,N,00,N
20240906,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-360,5,-5.15,4747193070,680970,166.76,7250,7520,6570,9080,4900,6990,6972.80,1.64,0,-139978,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1473,18.42,1.17,12,3.06,360.00,5666.00,15450,20240528,-57.09,4491,20231031,47.63,15450,-57.09,20240528,4601,44.10,20240125,27750,-76.11,20240508,5700,16.32,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-320,5,-4.58,4519734040,646698,158.37,7250,7520,6570,9080,4900,6990,6988.94,1.64,0,-144605,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1482,18.53,1.18,12,2.91,360.00,5666.00,15450,20240528,-56.83,4491,20231031,48.52,15450,-56.83,20240528,4601,44.97,20240125,27750,-75.96,20240508,5700,17.02,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-330,5,-4.72,4219763540,601656,147.34,7250,7520,6570,9080,4900,6990,7013.58,1.64,0,-146140,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1480,18.50,1.18,12,2.71,360.00,5666.00,15450,20240528,-56.89,4491,20231031,48.30,15450,-56.89,20240528,4601,44.75,20240125,27750,-76.00,20240508,5700,16.84,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,130816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-370,5,-5.29,3979974230,565729,138.54,7250,7520,6570,9080,4900,6990,7035.12,1.64,0,-141206,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1471,18.39,1.17,12,2.55,360.00,5666.00,15450,20240528,-57.15,4491,20231031,47.41,15450,-57.15,20240528,4601,43.88,20240125,27750,-76.14,20240508,5700,16.14,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-280,5,-4.01,3728117830,528063,129.31,7250,7520,6570,9080,4900,6990,7059.99,1.64,0,-129471,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1491,18.64,1.18,12,2.38,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,5700,17.72,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,110819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-70,5,-1.00,3051765340,427719,104.74,7250,7520,6810,9080,4900,6990,7134.98,1.64,0,-130785,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1538,19.22,1.22,12,1.92,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,100814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-110,5,-1.57,2808922710,392622,96.15,7250,7520,6810,9080,4900,6990,7154.27,1.64,0,-127972,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1529,19.11,1.21,12,1.77,360.00,5666.00,15450,20240528,-55.47,4491,20231031,53.20,15450,-55.47,20240528,4601,49.53,20240125,27750,-75.21,20240508,5700,20.70,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240906,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7160,170,2,2.43,1553862100,212970,52.15,7250,7520,7130,9080,4900,6990,7296.15,1.64,0,-74614,7476,7232,7026,6782,6576,7130,6680,111,2090,500,4470,10,1,22220000,1591,19.89,1.26,12,0.96,360.00,5666.00,15450,20240528,-53.66,4491,20231031,59.43,15450,-53.66,20240528,4601,55.62,20240125,27750,-74.20,20240508,5700,25.61,20240805,4.24,N,199820,500,111 억,,363555,N,N,0,N,00,N
20240905,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,110,2,1.60,2801737680,398287,80.32,7010,7270,6820,8940,4820,6880,7034.95,1.43,0,46135,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1553,19.42,1.23,12,1.79,360.00,5666.00,15450,20240528,-54.76,4491,20231031,55.64,15450,-54.76,20240528,4601,51.92,20240125,27750,-74.81,20240508,5700,22.63,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,80,2,1.16,2651587670,376795,75.98,7010,7270,6820,8940,4820,6880,7037.60,1.43,0,47595,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1547,19.33,1.23,12,1.70,360.00,5666.00,15450,20240528,-54.95,4491,20231031,54.98,15450,-54.95,20240528,4601,51.27,20240125,27750,-74.92,20240508,5700,22.11,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-40,5,-0.58,2411437850,342129,68.99,7010,7270,6820,8940,4820,6880,7048.78,1.43,0,39440,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1520,19.00,1.21,12,1.54,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,40,2,0.58,2167354620,306710,61.85,7010,7270,6880,8940,4820,6880,7067.02,1.43,0,39853,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1538,19.22,1.22,12,1.38,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,120811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,110,2,1.60,1787890200,251919,50.80,7010,7270,6960,8940,4820,6880,7097.87,1.43,0,37433,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1553,19.42,1.23,12,1.13,360.00,5666.00,15450,20240528,-54.76,4491,20231031,55.64,15450,-54.76,20240528,4601,51.92,20240125,27750,-74.81,20240508,5700,22.63,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,110808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,150,2,2.18,1513068480,212694,42.89,7010,7270,6960,8940,4820,6880,7114.83,1.43,0,29755,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1562,19.53,1.24,12,0.96,360.00,5666.00,15450,20240528,-54.50,4491,20231031,56.54,15450,-54.50,20240528,4601,52.79,20240125,27750,-74.67,20240508,5700,23.33,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,260,2,3.78,1200235110,168564,33.99,7010,7270,6960,8940,4820,6880,7121.66,1.43,0,31338,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1587,19.83,1.26,12,0.76,360.00,5666.00,15450,20240528,-53.79,4491,20231031,58.98,15450,-53.79,20240528,4601,55.18,20240125,27750,-74.27,20240508,5700,25.26,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240905,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,140,2,2.03,413713750,58962,11.89,7010,7090,6960,8940,4820,6880,7018.76,1.43,0,-681,7273,7076,6973,6776,6673,7025,6725,111,2060,500,4400,10,1,22220000,1560,19.50,1.24,12,0.27,360.00,5666.00,15450,20240528,-54.56,4491,20231031,56.31,15450,-54.56,20240528,4601,52.58,20240125,27750,-74.70,20240508,5700,23.16,20240805,4.32,N,199820,500,111 억,,317420,N,N,0,N,00,N
20240904,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-590,5,-7.90,3369408260,480123,108.48,7130,7170,6870,9710,5230,7470,7018.39,1.21,0,47981,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1529,19.11,1.21,12,2.16,360.00,5666.00,15450,20240528,-55.47,4491,20231031,53.20,15450,-55.47,20240528,4601,49.53,20240125,27750,-75.21,20240508,5700,20.70,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,-560,5,-7.50,3063455380,435709,98.44,7130,7170,6900,9710,5230,7470,7030.95,1.21,0,42552,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1535,19.19,1.22,12,1.96,360.00,5666.00,15450,20240528,-55.28,4491,20231031,53.86,15450,-55.28,20240528,4601,50.18,20240125,27750,-75.10,20240508,5700,21.23,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,-510,5,-6.83,2575345470,365410,82.56,7130,7170,6920,9710,5230,7470,7047.81,1.21,0,35236,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1547,19.33,1.23,12,1.64,360.00,5666.00,15450,20240528,-54.95,4491,20231031,54.98,15450,-54.95,20240528,4601,51.27,20240125,27750,-74.92,20240508,5700,22.11,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,130802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,-470,5,-6.29,2245803410,318189,71.89,7130,7170,6920,9710,5230,7470,7058.06,1.21,0,41890,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1555,19.44,1.24,12,1.43,360.00,5666.00,15450,20240528,-54.69,4491,20231031,55.87,15450,-54.69,20240528,4601,52.14,20240125,27750,-74.77,20240508,5700,22.81,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,120800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,-430,5,-5.76,1905222160,269490,60.89,7130,7170,6920,9710,5230,7470,7069.71,1.21,0,39090,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1564,19.56,1.24,12,1.21,360.00,5666.00,15450,20240528,-54.43,4491,20231031,56.76,15450,-54.43,20240528,4601,53.01,20240125,27750,-74.63,20240508,5700,23.51,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,110758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,-450,5,-6.02,1767238350,249911,56.46,7130,7170,6920,9710,5230,7470,7071.45,1.21,0,37310,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1560,19.50,1.24,12,1.12,360.00,5666.00,15450,20240528,-54.56,4491,20231031,56.31,15450,-54.56,20240528,4601,52.58,20240125,27750,-74.70,20240508,5700,23.16,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,100800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,-380,5,-5.09,1109351960,156688,35.40,7130,7170,6920,9710,5230,7470,7079.97,1.21,0,11456,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1575,19.69,1.25,12,0.71,360.00,5666.00,15450,20240528,-54.11,4491,20231031,57.87,15450,-54.11,20240528,4601,54.10,20240125,27750,-74.45,20240508,5700,24.39,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240904,090804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7110,-360,5,-4.82,473272270,67092,15.16,7130,7130,6920,9710,5230,7470,7053.99,1.21,0,6482,7770,7620,7520,7370,7270,7695,7445,111,2240,500,4780,10,1,22220000,1580,19.75,1.25,12,0.30,360.00,5666.00,15450,20240528,-53.98,4491,20231031,58.32,15450,-53.98,20240528,4601,54.53,20240125,27750,-74.38,20240508,5700,24.74,20240805,4.24,N,199820,500,111 억,,269449,N,N,0,N,00,N
20240903,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,-30,5,-0.40,3256967310,432529,66.14,7450,7670,7420,9750,5250,7500,7530.29,1.01,0,44154,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1660,20.75,1.32,12,1.95,360.00,5666.00,15450,20240528,-51.65,4491,20231031,66.33,15450,-51.65,20240528,4601,62.36,20240125,27750,-73.08,20240508,5700,31.05,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,150755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-40,5,-0.53,3050251970,404890,61.92,7450,7670,7420,9750,5250,7500,7533.58,1.01,0,33291,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1658,20.72,1.32,12,1.82,360.00,5666.00,15450,20240528,-51.72,4491,20231031,66.11,15450,-51.72,20240528,4601,62.14,20240125,27750,-73.12,20240508,5700,30.88,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,-30,5,-0.40,2569801960,340597,52.08,7450,7670,7450,9750,5250,7500,7545.08,1.01,0,36090,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1660,20.75,1.32,12,1.53,360.00,5666.00,15450,20240528,-51.65,4491,20231031,66.33,15450,-51.65,20240528,4601,62.36,20240125,27750,-73.08,20240508,5700,31.05,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,130757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,30,2,0.40,2219786160,293867,44.94,7450,7670,7450,9750,5250,7500,7553.83,1.01,0,35855,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1673,20.92,1.33,12,1.32,360.00,5666.00,15450,20240528,-51.26,4491,20231031,67.67,15450,-51.26,20240528,4601,63.66,20240125,27750,-72.86,20240508,5700,32.11,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,120746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,50,2,0.67,2010811080,266158,40.70,7450,7670,7450,9750,5250,7500,7555.08,1.01,0,28784,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1678,20.97,1.33,12,1.20,360.00,5666.00,15450,20240528,-51.13,4491,20231031,68.11,15450,-51.13,20240528,4601,64.09,20240125,27750,-72.79,20240508,5700,32.46,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,40,2,0.53,1741646750,230574,35.26,7450,7670,7450,9750,5250,7500,7553.67,1.01,0,24715,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1675,20.94,1.33,12,1.04,360.00,5666.00,15450,20240528,-51.20,4491,20231031,67.89,15450,-51.20,20240528,4601,63.88,20240125,27750,-72.83,20240508,5700,32.28,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,100747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,0,3,0.00,1402683050,185357,28.34,7450,7670,7450,9750,5250,7500,7567.70,1.01,0,16086,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1667,20.83,1.32,12,0.83,360.00,5666.00,15450,20240528,-51.46,4491,20231031,67.00,15450,-51.46,20240528,4601,63.01,20240125,27750,-72.97,20240508,5700,31.58,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240903,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,50,2,0.67,278357760,36982,5.66,7450,7590,7450,9750,5250,7500,7527.31,1.01,0,-4299,7880,7690,7520,7330,7160,7605,7245,111,2250,500,4800,10,1,22220000,1678,20.97,1.33,12,0.17,360.00,5666.00,15450,20240528,-51.13,4491,20231031,68.11,15450,-51.13,20240528,4601,64.09,20240125,27750,-72.79,20240508,5700,32.46,20240805,4.36,N,199820,500,111 억,,225503,N,N,0,N,00,N
20240902,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-150,5,-1.96,4725616080,628819,67.19,7700,7710,7350,9940,5360,7650,7514.86,0.80,0,53217,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1667,20.83,1.32,12,2.83,360.00,5666.00,15450,20240528,-51.46,4491,20231031,67.00,15450,-51.46,20240528,4601,63.01,20240125,27750,-72.97,20240508,5700,31.58,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-130,5,-1.70,4384485760,583367,62.33,7700,7710,7350,9940,5360,7650,7515.57,0.80,0,46781,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1671,20.89,1.33,12,2.63,360.00,5666.00,15450,20240528,-51.33,4491,20231031,67.45,15450,-51.33,20240528,4601,63.44,20240125,27750,-72.90,20240508,5700,31.93,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,140750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-100,5,-1.31,3933489240,523321,55.92,7700,7710,7350,9940,5360,7650,7516.12,0.80,0,37035,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1678,20.97,1.33,12,2.36,360.00,5666.00,15450,20240528,-51.13,4491,20231031,68.11,15450,-51.13,20240528,4601,64.09,20240125,27750,-72.79,20240508,5700,32.46,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,-140,5,-1.83,3392675100,451297,48.22,7700,7710,7350,9940,5360,7650,7517.28,0.80,0,20172,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1669,20.86,1.33,12,2.03,360.00,5666.00,15450,20240528,-51.39,4491,20231031,67.22,15450,-51.39,20240528,4601,63.23,20240125,27750,-72.94,20240508,5700,31.75,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,120750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-100,5,-1.31,3190853800,424479,45.36,7700,7710,7350,9940,5360,7650,7516.76,0.80,0,19381,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1678,20.97,1.33,12,1.91,360.00,5666.00,15450,20240528,-51.13,4491,20231031,68.11,15450,-51.13,20240528,4601,64.09,20240125,27750,-72.79,20240508,5700,32.46,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-260,5,-3.40,2835901470,376867,40.27,7700,7710,7350,9940,5360,7650,7524.57,0.80,0,15119,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1642,20.53,1.30,12,1.70,360.00,5666.00,15450,20240528,-52.17,4491,20231031,64.55,15450,-52.17,20240528,4601,60.62,20240125,27750,-73.37,20240508,5700,29.65,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,-80,5,-1.05,1486039460,195676,20.91,7700,7710,7500,9940,5360,7650,7594.07,0.80,0,2915,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1682,21.03,1.34,12,0.88,360.00,5666.00,15450,20240528,-51.00,4491,20231031,68.56,15450,-51.00,20240528,4601,64.53,20240125,27750,-72.72,20240508,5700,32.81,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N
20240902,090736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-50,5,-0.65,460048650,60156,6.43,7700,7710,7550,9940,5360,7650,7647.55,0.80,0,-1667,8116,7882,7756,7522,7396,7820,7460,111,2290,500,4890,10,1,22220000,1689,21.11,1.34,12,0.27,360.00,5666.00,15450,20240528,-50.81,4491,20231031,69.23,15450,-50.81,20240528,4601,65.18,20240125,27750,-72.61,20240508,5700,33.33,20240805,4.03,N,199820,500,111 억,,177192,N,N,0,N,00,N