KissMeData/059090/price/prices-20240801.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
20240830,160548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,250,2,2.34,2241072820,206009,70.08,10810,11010,10760,13880,7480,10680,10878.33,10.33,0,14314,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3652,-13.39,3.89,12,0.62,-816.00,2812.00,19860,20240619,-44.96,7800,20231031,40.13,19860,-44.96,20240619,8070,35.44,20240118,19860,-44.96,20240619,7800,40.13,20231031,2.48,N,059090,500,167 억,,3451551,N,N,2951,N,00,N
20240830,150553,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,250,2,2.34,2109054350,193938,65.97,10810,11010,10760,13880,7480,10680,10874.89,10.33,0,12005,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3652,-13.39,3.89,12,0.58,-816.00,2812.00,19860,20240619,-44.96,7800,20231031,40.13,19860,-44.96,20240619,8070,35.44,20240118,19860,-44.96,20240619,7800,40.13,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,140554,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10910,230,2,2.15,1794640610,165137,56.17,10810,11010,10760,13880,7480,10680,10867.59,10.33,0,2442,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3646,-13.37,3.88,12,0.49,-816.00,2812.00,19860,20240619,-45.07,7800,20231031,39.87,19860,-45.07,20240619,8070,35.19,20240118,19860,-45.07,20240619,7800,39.87,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,130549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10820,140,2,1.31,1522203240,140018,47.63,10810,11010,10760,13880,7480,10680,10871.48,10.33,0,-5736,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3616,-13.26,3.85,12,0.42,-816.00,2812.00,19860,20240619,-45.52,7800,20231031,38.72,19860,-45.52,20240619,8070,34.08,20240118,19860,-45.52,20240619,7800,38.72,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,120552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10790,110,2,1.03,1371620980,126081,42.89,10810,11010,10760,13880,7480,10680,10878.89,10.33,0,-1689,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3606,-13.22,3.84,12,0.38,-816.00,2812.00,19860,20240619,-45.67,7800,20231031,38.33,19860,-45.67,20240619,8070,33.71,20240118,19860,-45.67,20240619,7800,38.33,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,110557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10830,150,2,1.40,1238246570,113738,38.69,10810,11010,10760,13880,7480,10680,10886.83,10.33,0,1193,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3619,-13.27,3.85,12,0.34,-816.00,2812.00,19860,20240619,-45.47,7800,20231031,38.85,19860,-45.47,20240619,8070,34.20,20240118,19860,-45.47,20240619,7800,38.85,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,100555,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10910,230,2,2.15,1032685060,94813,32.25,10810,11010,10760,13880,7480,10680,10891.81,10.33,0,8051,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3646,-13.37,3.88,12,0.28,-816.00,2812.00,19860,20240619,-45.07,7800,20231031,39.87,19860,-45.07,20240619,8070,35.19,20240118,19860,-45.07,20240619,7800,39.87,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240830,090556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10850,170,2,1.59,103588290,9559,3.25,10810,10870,10760,13880,7480,10680,10836.73,10.33,0,2155,10913,10796,10683,10566,10453,10740,10510,167,3200,500,7680,10,1,33416778,3626,-13.30,3.86,12,0.03,-816.00,2812.00,19860,20240619,-45.37,7800,20231031,39.10,19860,-45.37,20240619,8070,34.45,20240118,19860,-45.37,20240619,7800,39.10,20231031,2.48,N,059090,500,167 억,,3451551,N,N,312,N,00,N
20240829,160556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10680,-440,5,-3.96,3065493830,287634,110.46,10760,10800,10570,14450,7790,11120,10657.61,10.33,0,-965,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3569,-13.09,3.80,12,0.86,-816.00,2812.00,19860,20240619,-46.22,7800,20231031,36.92,19860,-46.22,20240619,8070,32.34,20240118,19860,-46.22,20240619,7800,36.92,20231031,2.49,N,059090,500,167 억,,3451325,N,N,312,N,00,N
20240829,150601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10680,-440,5,-3.96,2937996380,275705,105.88,10760,10800,10570,14450,7790,11120,10656.30,10.33,0,-3865,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3569,-13.09,3.80,12,0.83,-816.00,2812.00,19860,20240619,-46.22,7800,20231031,36.92,19860,-46.22,20240619,8070,32.34,20240118,19860,-46.22,20240619,7800,36.92,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,140602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10720,-400,5,-3.60,2671375950,250781,96.30,10760,10800,10570,14450,7790,11120,10652.23,10.33,0,-16065,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3582,-13.14,3.81,12,0.75,-816.00,2812.00,19860,20240619,-46.02,7800,20231031,37.44,19860,-46.02,20240619,8070,32.84,20240118,19860,-46.02,20240619,7800,37.44,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,130604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10610,-510,5,-4.59,2438964210,228947,87.92,10760,10800,10570,14450,7790,11120,10652.96,10.33,0,-25876,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3546,-13.00,3.77,12,0.69,-816.00,2812.00,19860,20240619,-46.58,7800,20231031,36.03,19860,-46.58,20240619,8070,31.47,20240118,19860,-46.58,20240619,7800,36.03,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,120600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10610,-510,5,-4.59,2251465490,211258,81.13,10760,10800,10570,14450,7790,11120,10657.42,10.33,0,-27661,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3546,-13.00,3.77,12,0.63,-816.00,2812.00,19860,20240619,-46.58,7800,20231031,36.03,19860,-46.58,20240619,8070,31.47,20240118,19860,-46.58,20240619,7800,36.03,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,110603,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10630,-490,5,-4.41,1704068700,159595,61.29,10760,10800,10590,14450,7790,11120,10677.46,10.33,0,-27259,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3552,-13.03,3.78,12,0.48,-816.00,2812.00,19860,20240619,-46.48,7800,20231031,36.28,19860,-46.48,20240619,8070,31.72,20240118,19860,-46.48,20240619,7800,36.28,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,100559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10780,-340,5,-3.06,1220237930,114299,43.89,10760,10800,10590,14450,7790,11120,10675.84,10.33,0,-18867,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3602,-13.21,3.83,12,0.34,-816.00,2812.00,19860,20240619,-45.72,7800,20231031,38.21,19860,-45.72,20240619,8070,33.58,20240118,19860,-45.72,20240619,7800,38.21,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240829,090601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10740,-380,5,-3.42,227021350,21149,8.12,10760,10790,10660,14450,7790,11120,10734.38,10.33,0,-8260,11506,11312,11116,10922,10726,11315,10925,167,3330,500,8000,10,1,33416778,3589,-13.16,3.82,12,0.06,-816.00,2812.00,19860,20240619,-45.92,7800,20231031,37.69,19860,-45.92,20240619,8070,33.09,20240118,19860,-45.92,20240619,7800,37.69,20231031,2.49,N,059090,500,167 억,,3451325,N,N,94,N,00,N
20240828,160542,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,210,2,1.92,2866487470,257684,184.63,11120,11310,10920,14180,7640,10910,11125.35,10.31,0,-1668,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3716,-13.63,3.95,12,0.77,-816.00,2812.00,19860,20240619,-44.01,7800,20231031,42.56,19860,-44.01,20240619,8070,37.79,20240118,19860,-44.01,20240619,7800,42.56,20231031,2.42,N,059090,500,167 억,,3446394,N,N,94,N,00,N
20240828,150546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11170,260,2,2.38,2587139620,232584,166.64,11120,11310,10920,14180,7640,10910,11124.85,10.31,0,-11726,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3733,-13.69,3.97,12,0.70,-816.00,2812.00,19860,20240619,-43.76,7800,20231031,43.21,19860,-43.76,20240619,8070,38.41,20240118,19860,-43.76,20240619,7800,43.21,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,140549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,210,2,1.92,2271268040,204288,146.37,11120,11310,10920,14180,7640,10910,11119.51,10.31,0,-10617,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3716,-13.63,3.95,12,0.61,-816.00,2812.00,19860,20240619,-44.01,7800,20231031,42.56,19860,-44.01,20240619,8070,37.79,20240118,19860,-44.01,20240619,7800,42.56,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,130547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11050,140,2,1.28,1443599700,130386,93.42,11120,11250,10920,14180,7640,10910,11073.62,10.31,0,-21890,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3693,-13.54,3.93,12,0.39,-816.00,2812.00,19860,20240619,-44.36,7800,20231031,41.67,19860,-44.36,20240619,8070,36.93,20240118,19860,-44.36,20240619,7800,41.67,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,120545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,20,2,0.18,1364601030,123208,88.28,11120,11250,10920,14180,7640,10910,11077.63,10.31,0,-23910,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3652,-13.39,3.89,12,0.37,-816.00,2812.00,19860,20240619,-44.96,7800,20231031,40.13,19860,-44.96,20240619,8070,35.44,20240118,19860,-44.96,20240619,7800,40.13,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,110545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11000,90,2,0.82,1169541950,105409,75.52,11120,11250,10960,14180,7640,10910,11097.95,10.31,0,-21145,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3676,-13.48,3.91,12,0.32,-816.00,2812.00,19860,20240619,-44.61,7800,20231031,41.03,19860,-44.61,20240619,8070,36.31,20240118,19860,-44.61,20240619,7800,41.03,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,100609,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11130,220,2,2.02,892035440,80250,57.50,11120,11250,10960,14180,7640,10910,11119.62,10.31,0,-9659,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3719,-13.64,3.96,12,0.24,-816.00,2812.00,19860,20240619,-43.96,7800,20231031,42.69,19860,-43.96,20240619,8070,37.92,20240118,19860,-43.96,20240619,7800,42.69,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240828,090555,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11150,240,2,2.20,418824690,37562,26.91,11120,11250,11060,14180,7640,10910,11160.22,10.31,0,-7020,11236,11072,10946,10782,10656,11055,10765,167,3270,500,7850,10,1,33416778,3726,-13.66,3.97,12,0.11,-816.00,2812.00,19860,20240619,-43.86,7800,20231031,42.95,19860,-43.86,20240619,8070,38.17,20240118,19860,-43.86,20240619,7800,42.95,20231031,2.42,N,059090,500,167 억,,3446394,N,N,91,N,00,N
20240827,160544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10910,-210,5,-1.89,1500918800,137308,43.10,10910,11110,10820,14450,7790,11120,10931.06,10.34,0,-17856,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3646,-13.37,3.88,12,0.41,-816.00,2812.00,19860,20240619,-45.07,7800,20231031,39.87,19860,-45.07,20240619,8070,35.19,20240118,19860,-45.07,20240619,7800,39.87,20231031,2.42,N,059090,500,167 억,,3456217,N,N,91,N,00,N
20240827,150545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10910,-210,5,-1.89,1386017760,126790,39.80,10910,11110,10820,14450,7790,11120,10931.58,10.34,0,-16101,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3646,-13.37,3.88,12,0.38,-816.00,2812.00,19860,20240619,-45.07,7800,20231031,39.87,19860,-45.07,20240619,8070,35.19,20240118,19860,-45.07,20240619,7800,39.87,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,140547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,-190,5,-1.71,1233171260,112806,35.41,10910,11110,10820,14450,7790,11120,10931.77,10.34,0,-15344,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3652,-13.39,3.89,12,0.34,-816.00,2812.00,19860,20240619,-44.96,7800,20231031,40.13,19860,-44.96,20240619,8070,35.44,20240118,19860,-44.96,20240619,7800,40.13,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,130549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10990,-130,5,-1.17,1062103420,97135,30.49,10910,11110,10820,14450,7790,11120,10934.28,10.34,0,-11238,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3673,-13.47,3.91,12,0.29,-816.00,2812.00,19860,20240619,-44.66,7800,20231031,40.90,19860,-44.66,20240619,8070,36.18,20240118,19860,-44.66,20240619,7800,40.90,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,120551,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10950,-170,5,-1.53,978932690,89535,28.10,10910,11110,10820,14450,7790,11120,10933.49,10.34,0,-7773,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3659,-13.42,3.89,12,0.27,-816.00,2812.00,19860,20240619,-44.86,7800,20231031,40.38,19860,-44.86,20240619,8070,35.69,20240118,19860,-44.86,20240619,7800,40.38,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,110547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10950,-170,5,-1.53,806291180,73721,23.14,10910,11110,10820,14450,7790,11120,10937.03,10.34,0,-8722,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3659,-13.42,3.89,12,0.22,-816.00,2812.00,19860,20240619,-44.86,7800,20231031,40.38,19860,-44.86,20240619,8070,35.69,20240118,19860,-44.86,20240619,7800,40.38,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,100545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10970,-150,5,-1.35,650808140,59529,18.69,10910,11110,10820,14450,7790,11120,10932.58,10.34,0,-4623,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3666,-13.44,3.90,12,0.18,-816.00,2812.00,19860,20240619,-44.76,7800,20231031,40.64,19860,-44.76,20240619,8070,35.94,20240118,19860,-44.76,20240619,7800,40.64,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240827,090545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10970,-150,5,-1.35,80816300,7391,2.32,10910,10990,10910,14450,7790,11120,10934.09,10.34,0,-430,11726,11422,11156,10852,10586,11290,10720,167,3330,500,8000,10,1,33416778,3666,-13.44,3.90,12,0.02,-816.00,2812.00,19860,20240619,-44.76,7800,20231031,40.64,19860,-44.76,20240619,8070,35.94,20240118,19860,-44.76,20240619,7800,40.64,20231031,2.42,N,059090,500,167 억,,3456217,N,N,417,N,00,N
20240826,160538,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,0,3,0.00,3490542950,314396,98.38,11400,11460,10890,14450,7790,11120,11102.36,10.50,0,-53435,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3716,-13.63,3.95,12,0.94,-816.00,2812.00,19860,20240619,-44.01,7800,20231031,42.56,19860,-44.01,20240619,8070,37.79,20240118,19860,-44.01,20240619,7800,42.56,20231031,2.28,N,059090,500,167 억,,3509390,N,N,417,N,00,N
20240826,150543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11140,20,2,0.18,3312285030,298382,93.37,11400,11460,10890,14450,7790,11120,11100.82,10.50,0,-58339,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3723,-13.65,3.96,12,0.89,-816.00,2812.00,19860,20240619,-43.91,7800,20231031,42.82,19860,-43.91,20240619,8070,38.04,20240118,19860,-43.91,20240619,7800,42.82,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,140544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10920,-200,5,-1.80,2778903140,250361,78.35,11400,11460,10890,14450,7790,11120,11099.58,10.50,0,-62406,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3649,-13.38,3.88,12,0.75,-816.00,2812.00,19860,20240619,-45.02,7800,20231031,40.00,19860,-45.02,20240619,8070,35.32,20240118,19860,-45.02,20240619,7800,40.00,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,130548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10920,-200,5,-1.80,2654459790,239001,74.79,11400,11460,10890,14450,7790,11120,11106.48,10.50,0,-62850,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3649,-13.38,3.88,12,0.72,-816.00,2812.00,19860,20240619,-45.02,7800,20231031,40.00,19860,-45.02,20240619,8070,35.32,20240118,19860,-45.02,20240619,7800,40.00,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,120543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10900,-220,5,-1.98,2432684930,218681,68.43,11400,11460,10890,14450,7790,11120,11124.35,10.50,0,-54371,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3642,-13.36,3.88,12,0.65,-816.00,2812.00,19860,20240619,-45.12,7800,20231031,39.74,19860,-45.12,20240619,8070,35.07,20240118,19860,-45.12,20240619,7800,39.74,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,110543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10970,-150,5,-1.35,2061249660,184661,57.79,11400,11460,10940,14450,7790,11120,11162.34,10.50,0,-48222,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3666,-13.44,3.90,12,0.55,-816.00,2812.00,19860,20240619,-44.76,7800,20231031,40.64,19860,-44.76,20240619,8070,35.94,20240118,19860,-44.76,20240619,7800,40.64,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,100546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11100,-20,5,-0.18,1464433010,130434,40.82,11400,11460,11030,14450,7790,11120,11227.39,10.50,0,-21231,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3709,-13.60,3.95,12,0.39,-816.00,2812.00,19860,20240619,-44.11,7800,20231031,42.31,19860,-44.11,20240619,8070,37.55,20240118,19860,-44.11,20240619,7800,42.31,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240826,090543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11340,220,2,1.98,420874930,37040,11.59,11400,11460,11290,14450,7790,11120,11362.71,10.50,0,2772,11580,11350,11040,10810,10500,11465,10925,167,3330,500,8000,10,1,33416778,3789,-13.90,4.03,12,0.11,-816.00,2812.00,19860,20240619,-42.90,7800,20231031,45.38,19860,-42.90,20240619,8070,40.52,20240118,19860,-42.90,20240619,7800,45.38,20231031,2.28,N,059090,500,167 억,,3509390,N,N,25,N,00,N
20240823,160540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,100,2,0.91,3483768850,315413,20.00,10810,11270,10730,14320,7720,11020,11045.11,10.49,0,3482,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3716,-13.63,3.95,12,0.94,-816.00,2812.00,19860,20240619,-44.01,7800,20231031,42.56,19860,-44.01,20240619,8070,37.79,20240118,19860,-44.01,20240619,7800,42.56,20231031,2.27,N,059090,500,167 억,,3504425,N,N,25,N,00,N
20240823,150544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11160,140,2,1.27,3298269160,298749,18.95,10810,11270,10730,14320,7720,11020,11040.28,10.49,0,4662,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3729,-13.68,3.97,12,0.89,-816.00,2812.00,19860,20240619,-43.81,7800,20231031,43.08,19860,-43.81,20240619,8070,38.29,20240118,19860,-43.81,20240619,7800,43.08,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,140544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11190,170,2,1.54,3005606740,272508,17.28,10810,11270,10730,14320,7720,11020,11029.43,10.49,0,-1525,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3739,-13.71,3.98,12,0.82,-816.00,2812.00,19860,20240619,-43.66,7800,20231031,43.46,19860,-43.66,20240619,8070,38.66,20240118,19860,-43.66,20240619,7800,43.46,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,130544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11150,130,2,1.18,2563284530,233064,14.78,10810,11210,10730,14320,7720,11020,10998.18,10.49,0,2131,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3726,-13.66,3.97,12,0.70,-816.00,2812.00,19860,20240619,-43.86,7800,20231031,42.95,19860,-43.86,20240619,8070,38.17,20240118,19860,-43.86,20240619,7800,42.95,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,120541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11040,20,2,0.18,2247486210,204607,12.98,10810,11210,10730,14320,7720,11020,10984.37,10.49,0,-6198,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3689,-13.53,3.93,12,0.61,-816.00,2812.00,19860,20240619,-44.41,7800,20231031,41.54,19860,-44.41,20240619,8070,36.80,20240118,19860,-44.41,20240619,7800,41.54,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,110543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,60,2,0.54,2022614600,184262,11.69,10810,11210,10730,14320,7720,11020,10976.80,10.49,0,-5522,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3703,-13.58,3.94,12,0.55,-816.00,2812.00,19860,20240619,-44.21,7800,20231031,42.05,19860,-44.21,20240619,8070,37.30,20240118,19860,-44.21,20240619,7800,42.05,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,100542,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11020,0,3,0.00,1485465190,135425,8.59,10810,11210,10730,14320,7720,11020,10968.84,10.49,0,1504,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3683,-13.50,3.92,12,0.41,-816.00,2812.00,19860,20240619,-44.51,7800,20231031,41.28,19860,-44.51,20240619,8070,36.56,20240118,19860,-44.51,20240619,7800,41.28,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240823,090543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10840,-180,5,-1.63,386838960,35789,2.27,10810,10930,10730,14320,7720,11020,10807.74,10.49,0,6107,13193,12106,11503,10416,9813,11805,10115,167,3300,500,7930,10,1,33416778,3622,-13.28,3.85,12,0.11,-816.00,2812.00,19860,20240619,-45.42,7800,20231031,38.97,19860,-45.42,20240619,8070,34.32,20240118,19860,-45.42,20240619,7800,38.97,20231031,2.27,N,059090,500,167 억,,3504425,N,N,1,N,00,N
20240822,160540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11020,-290,5,-2.56,18066077790,1548772,490.64,11450,12590,10900,14700,7920,11310,11665.86,11.14,0,-222984,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3683,-13.50,3.92,12,4.63,-816.00,2812.00,19860,20240619,-44.51,7800,20231031,41.28,19860,-44.51,20240619,8070,36.56,20240118,19860,-44.51,20240619,7800,41.28,20231031,2.21,N,059090,500,167 억,,3722623,N,N,1,N,00,N
20240822,150544,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,-240,5,-2.12,17527990230,1500114,475.22,11450,12590,10900,14700,7920,11310,11684.53,11.14,0,-231564,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3699,-13.57,3.94,12,4.49,-816.00,2812.00,19860,20240619,-44.26,7800,20231031,41.92,19860,-44.26,20240619,8070,37.17,20240118,19860,-44.26,20240619,7800,41.92,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,140545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10960,-350,5,-3.09,2430833820,219311,69.48,11450,11450,10900,14700,7920,11310,11083.58,11.14,0,-1425,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3662,-13.43,3.90,12,0.66,-816.00,2812.00,19860,20240619,-44.81,7800,20231031,40.51,19860,-44.81,20240619,8070,35.81,20240118,19860,-44.81,20240619,7800,40.51,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,130545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11020,-290,5,-2.56,2180539210,196535,62.26,11450,11450,10900,14700,7920,11310,11094.52,11.14,0,-2314,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3683,-13.50,3.92,12,0.59,-816.00,2812.00,19860,20240619,-44.51,7800,20231031,41.28,19860,-44.51,20240619,8070,36.56,20240118,19860,-44.51,20240619,7800,41.28,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,120548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10980,-330,5,-2.92,1801314290,161869,51.28,11450,11450,10970,14700,7920,11310,11127.81,11.14,0,-5510,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3669,-13.46,3.90,12,0.48,-816.00,2812.00,19860,20240619,-44.71,7800,20231031,40.77,19860,-44.71,20240619,8070,36.06,20240118,19860,-44.71,20240619,7800,40.77,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,110541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,-240,5,-2.12,1298347430,116152,36.80,11450,11450,11030,14700,7920,11310,11177.59,11.14,0,-7933,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3699,-13.57,3.94,12,0.35,-816.00,2812.00,19860,20240619,-44.26,7800,20231031,41.92,19860,-44.26,20240619,8070,37.17,20240118,19860,-44.26,20240619,7800,41.92,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,100541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,-190,5,-1.68,985920390,87977,27.87,11450,11450,11100,14700,7920,11310,11206.14,11.14,0,-10191,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3716,-13.63,3.95,12,0.26,-816.00,2812.00,19860,20240619,-44.01,7800,20231031,42.56,19860,-44.01,20240619,8070,37.79,20240118,19860,-44.01,20240619,7800,42.56,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240822,090543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11260,-50,5,-0.44,161638330,14272,4.52,11450,11450,11240,14700,7920,11310,11325.96,11.14,0,-7413,12043,11676,11473,11106,10903,11575,11005,167,3390,500,8140,10,1,33416778,3763,-13.80,4.00,12,0.04,-816.00,2812.00,19860,20240619,-43.30,7800,20231031,44.36,19860,-43.30,20240619,8070,39.53,20240118,19860,-43.30,20240619,7800,44.36,20231031,2.21,N,059090,500,167 억,,3722623,N,N,251,N,00,N
20240821,160538,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11310,-420,5,-3.58,3606567150,313722,44.68,11730,11840,11270,15240,8220,11730,11495.36,11.34,0,-67299,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3779,-13.86,4.02,12,0.94,-816.00,2812.00,19860,20240619,-43.05,7800,20231031,45.00,19860,-43.05,20240619,8070,40.15,20240118,19860,-43.05,20240619,7800,45.00,20231031,2.26,N,059090,500,167 억,,3789697,N,N,251,N,00,N
20240821,150545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11340,-390,5,-3.32,3420144120,297255,42.33,11730,11840,11270,15240,8220,11730,11504.86,11.34,0,-61664,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3789,-13.90,4.03,12,0.89,-816.00,2812.00,19860,20240619,-42.90,7800,20231031,45.38,19860,-42.90,20240619,8070,40.52,20240118,19860,-42.90,20240619,7800,45.38,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,140540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11330,-400,5,-3.41,2998387520,260237,37.06,11730,11840,11270,15240,8220,11730,11520.80,11.34,0,-62335,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3786,-13.88,4.03,12,0.78,-816.00,2812.00,19860,20240619,-42.95,7800,20231031,45.26,19860,-42.95,20240619,8070,40.40,20240118,19860,-42.95,20240619,7800,45.26,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,130545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11280,-450,5,-3.84,2843504860,246546,35.11,11730,11840,11270,15240,8220,11730,11532.41,11.34,0,-60335,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3769,-13.82,4.01,12,0.74,-816.00,2812.00,19860,20240619,-43.20,7800,20231031,44.62,19860,-43.20,20240619,8070,39.78,20240118,19860,-43.20,20240619,7800,44.62,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,120546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11270,-460,5,-3.92,2646445830,229117,32.63,11730,11840,11270,15240,8220,11730,11549.70,11.34,0,-49868,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3766,-13.81,4.01,12,0.69,-816.00,2812.00,19860,20240619,-43.25,7800,20231031,44.49,19860,-43.25,20240619,8070,39.65,20240118,19860,-43.25,20240619,7800,44.49,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,110539,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11350,-380,5,-3.24,2207228490,190325,27.11,11730,11840,11350,15240,8220,11730,11596.32,11.34,0,-36403,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3793,-13.91,4.04,12,0.57,-816.00,2812.00,19860,20240619,-42.85,7800,20231031,45.51,19860,-42.85,20240619,8070,40.64,20240118,19860,-42.85,20240619,7800,45.51,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,100545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11490,-240,5,-2.05,1698348820,145720,20.75,11730,11840,11460,15240,8220,11730,11654.26,11.34,0,-25080,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3840,-14.08,4.09,12,0.44,-816.00,2812.00,19860,20240619,-42.15,7800,20231031,47.31,19860,-42.15,20240619,8070,42.38,20240118,19860,-42.15,20240619,7800,47.31,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240821,090541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11650,-80,5,-0.68,448606790,38481,5.48,11730,11740,11520,15240,8220,11730,11655.59,11.34,0,-4235,12656,12192,11656,11192,10656,12425,11425,167,3510,500,8440,10,1,33416778,3893,-14.28,4.14,12,0.12,-816.00,2812.00,19860,20240619,-41.34,7800,20231031,49.36,19860,-41.34,20240619,8070,44.36,20240118,19860,-41.34,20240619,7800,49.36,20231031,2.26,N,059090,500,167 억,,3789697,N,N,95,N,00,N
20240820,160535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,820,2,7.52,8097747010,690409,206.21,11150,12120,11120,14180,7640,10910,11728.91,11.23,0,37112,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3920,-14.38,4.17,12,2.07,-816.00,2812.00,19860,20240619,-40.94,7800,20231031,50.38,19860,-40.94,20240619,8070,45.35,20240118,19860,-40.94,20240619,7800,50.38,20231031,2.27,N,059090,500,167 억,,3752967,N,N,95,N,00,N
20240820,150541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11650,740,2,6.78,7686222470,655307,195.72,11150,12120,11120,14180,7640,10910,11729.19,11.23,0,45709,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3893,-14.28,4.14,12,1.96,-816.00,2812.00,19860,20240619,-41.34,7800,20231031,49.36,19860,-41.34,20240619,8070,44.36,20240118,19860,-41.34,20240619,7800,49.36,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,140540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11620,710,2,6.51,7440618220,634255,189.44,11150,12120,11120,14180,7640,10910,11731.27,11.23,0,47125,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3883,-14.24,4.13,12,1.90,-816.00,2812.00,19860,20240619,-41.49,7800,20231031,48.97,19860,-41.49,20240619,8070,43.99,20240118,19860,-41.49,20240619,7800,48.97,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,130541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11670,760,2,6.97,7003421530,596787,178.24,11150,12120,11120,14180,7640,10910,11735.21,11.23,0,51459,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3900,-14.30,4.15,12,1.79,-816.00,2812.00,19860,20240619,-41.24,7800,20231031,49.62,19860,-41.24,20240619,8070,44.61,20240118,19860,-41.24,20240619,7800,49.62,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,120541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,690,2,6.32,6665635620,567656,169.54,11150,12120,11120,14180,7640,10910,11742.39,11.23,0,55039,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3876,-14.22,4.13,12,1.70,-816.00,2812.00,19860,20240619,-41.59,7800,20231031,48.72,19860,-41.59,20240619,8070,43.74,20240118,19860,-41.59,20240619,7800,48.72,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,110538,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,820,2,7.52,6187135650,526615,157.29,11150,12120,11120,14180,7640,10910,11748.88,11.23,0,65785,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3920,-14.38,4.17,12,1.58,-816.00,2812.00,19860,20240619,-40.94,7800,20231031,50.38,19860,-40.94,20240619,8070,45.35,20240118,19860,-40.94,20240619,7800,50.38,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,100537,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11700,790,2,7.24,5594298140,475794,142.11,11150,12120,11120,14180,7640,10910,11757.82,11.23,0,61711,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3910,-14.34,4.16,12,1.42,-816.00,2812.00,19860,20240619,-41.09,7800,20231031,50.00,19860,-41.09,20240619,8070,44.98,20240118,19860,-41.09,20240619,7800,50.00,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240820,090538,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11570,660,2,6.05,776621840,68123,20.35,11150,11580,11120,14180,7640,10910,11400.29,11.23,0,23080,11636,11272,11086,10722,10536,11180,10630,167,3270,500,7850,10,1,33416778,3866,-14.18,4.11,12,0.20,-816.00,2812.00,19860,20240619,-41.74,7800,20231031,48.33,19860,-41.74,20240619,8070,43.37,20240118,19860,-41.74,20240619,7800,48.33,20231031,2.27,N,059090,500,167 억,,3752967,N,N,866,N,00,N
20240819,160531,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10910,-410,5,-3.62,3648361040,329519,43.34,11450,11450,10900,14710,7930,11320,11072.81,11.24,0,-3266,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3646,-13.37,3.88,12,0.99,-816.00,2812.00,19860,20240619,-45.07,7800,20231031,39.87,19860,-45.07,20240619,8070,35.19,20240118,19860,-45.07,20240619,7800,39.87,20231031,2.33,N,059090,500,167 억,,3754661,N,N,866,N,00,N
20240819,150535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10950,-370,5,-3.27,3397027520,306497,40.31,11450,11450,10900,14710,7930,11320,11083.28,11.24,0,-9639,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3659,-13.42,3.89,12,0.92,-816.00,2812.00,19860,20240619,-44.86,7800,20231031,40.38,19860,-44.86,20240619,8070,35.69,20240118,19860,-44.86,20240619,7800,40.38,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,140537,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11020,-300,5,-2.65,2673546840,240421,31.62,11450,11450,11010,14710,7930,11320,11120.15,11.24,0,-19820,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3683,-13.50,3.92,12,0.72,-816.00,2812.00,19860,20240619,-44.51,7800,20231031,41.28,19860,-44.51,20240619,8070,36.56,20240118,19860,-44.51,20240619,7800,41.28,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,130534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,-240,5,-2.12,2302019150,206763,27.19,11450,11450,11010,14710,7930,11320,11133.48,11.24,0,-13171,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3703,-13.58,3.94,12,0.62,-816.00,2812.00,19860,20240619,-44.21,7800,20231031,42.05,19860,-44.21,20240619,8070,37.30,20240118,19860,-44.21,20240619,7800,42.05,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,120534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,-250,5,-2.21,2077374340,186441,24.52,11450,11450,11010,14710,7930,11320,11142.12,11.24,0,-5561,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3699,-13.57,3.94,12,0.56,-816.00,2812.00,19860,20240619,-44.26,7800,20231031,41.92,19860,-44.26,20240619,8070,37.17,20240118,19860,-44.26,20240619,7800,41.92,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,110536,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,-250,5,-2.21,1794167870,160802,21.15,11450,11450,11010,14710,7930,11320,11157.47,11.24,0,-978,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3699,-13.57,3.94,12,0.48,-816.00,2812.00,19860,20240619,-44.26,7800,20231031,41.92,19860,-44.26,20240619,8070,37.17,20240118,19860,-44.26,20240619,7800,41.92,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,100536,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11110,-210,5,-1.86,1287282930,114995,15.12,11450,11450,11050,14710,7930,11320,11194.09,11.24,0,35,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3713,-13.62,3.95,12,0.34,-816.00,2812.00,19860,20240619,-44.06,7800,20231031,42.44,19860,-44.06,20240619,8070,37.67,20240118,19860,-44.06,20240619,7800,42.44,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240819,090535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11160,-160,5,-1.41,316668790,28173,3.71,11450,11450,11050,14710,7930,11320,11239.72,11.24,0,2032,12086,11702,11476,11092,10866,11590,10980,167,3390,500,8150,10,1,33416778,3729,-13.68,3.97,12,0.08,-816.00,2812.00,19860,20240619,-43.81,7800,20231031,43.08,19860,-43.81,20240619,8070,38.29,20240118,19860,-43.81,20240619,7800,43.08,20231031,2.33,N,059090,500,167 억,,3754661,N,N,63,N,00,N
20240816,160530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11320,360,2,3.28,8726209680,755469,121.96,11590,11860,11250,14240,7680,10960,11551.27,11.41,0,-56865,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3783,-13.87,4.03,12,2.26,-816.00,2812.00,19860,20240619,-43.00,7800,20231031,45.13,19860,-43.00,20240619,8070,40.27,20240118,19860,-43.00,20240619,7800,45.13,20231031,1.96,N,059090,500,167 억,,3811633,N,N,63,N,00,N
20240816,150533,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11350,390,2,3.56,8394133160,726120,117.23,11590,11860,11250,14240,7680,10960,11560.26,11.41,0,-66759,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3793,-13.91,4.04,12,2.17,-816.00,2812.00,19860,20240619,-42.85,7800,20231031,45.51,19860,-42.85,20240619,8070,40.64,20240118,19860,-42.85,20240619,7800,45.51,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,140534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11310,350,2,3.19,7864921530,679400,109.68,11590,11860,11250,14240,7680,10960,11576.28,11.41,0,-69034,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3779,-13.86,4.02,12,2.03,-816.00,2812.00,19860,20240619,-43.05,7800,20231031,45.00,19860,-43.05,20240619,8070,40.15,20240118,19860,-43.05,20240619,7800,45.00,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,130535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11410,450,2,4.11,7340515700,633079,102.21,11590,11860,11300,14240,7680,10960,11594.94,11.41,0,-71205,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3813,-13.98,4.06,12,1.89,-816.00,2812.00,19860,20240619,-42.55,7800,20231031,46.28,19860,-42.55,20240619,8070,41.39,20240118,19860,-42.55,20240619,7800,46.28,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,120533,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11380,420,2,3.83,6946247640,598422,96.61,11590,11860,11300,14240,7680,10960,11607.61,11.41,0,-63875,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3803,-13.95,4.05,12,1.79,-816.00,2812.00,19860,20240619,-42.70,7800,20231031,45.90,19860,-42.70,20240619,8070,41.02,20240118,19860,-42.70,20240619,7800,45.90,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,110535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11490,530,2,4.84,6319327800,543515,87.75,11590,11860,11300,14240,7680,10960,11626.78,11.41,0,-69780,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3840,-14.08,4.09,12,1.63,-816.00,2812.00,19860,20240619,-42.15,7800,20231031,47.31,19860,-42.15,20240619,8070,42.38,20240118,19860,-42.15,20240619,7800,47.31,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,100532,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11620,660,2,6.02,5257432690,451190,72.84,11590,11860,11300,14240,7680,10960,11652.37,11.41,0,-34145,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3883,-14.24,4.13,12,1.35,-816.00,2812.00,19860,20240619,-41.49,7800,20231031,48.97,19860,-41.49,20240619,8070,43.99,20240118,19860,-41.49,20240619,7800,48.97,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240816,090533,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,770,2,7.03,1659270190,143714,23.20,11590,11760,11300,14240,7680,10960,11545.64,11.41,0,-29785,11506,11232,10956,10682,10406,11370,10820,167,3280,500,7890,10,1,33416778,3920,-14.38,4.17,12,0.43,-816.00,2812.00,19860,20240619,-40.94,7800,20231031,50.38,19860,-40.94,20240619,8070,45.35,20240118,19860,-40.94,20240619,7800,50.38,20231031,1.96,N,059090,500,167 억,,3811633,N,N,2103,N,00,N
20240814,160534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10960,460,2,4.38,6185990070,566318,29.12,10730,11230,10680,13650,7350,10500,10922.99,12.06,0,43084,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3662,-13.43,3.90,12,1.69,-816.00,2812.00,19860,20240619,-44.81,7800,20231031,40.51,19860,-44.81,20240619,8070,35.81,20240118,19860,-44.81,20240619,7800,40.51,20231031,2.00,N,059090,500,167 억,,4030748,N,N,2103,N,00,N
20240814,150532,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10950,450,2,4.29,5883190460,538694,27.70,10730,11230,10680,13650,7350,10500,10921.21,12.06,0,43759,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3659,-13.42,3.89,12,1.61,-816.00,2812.00,19860,20240619,-44.86,7800,20231031,40.38,19860,-44.86,20240619,8070,35.69,20240118,19860,-44.86,20240619,7800,40.38,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,140539,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10940,440,2,4.19,5460915590,500032,25.71,10730,11230,10680,13650,7350,10500,10921.13,12.06,0,33811,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3656,-13.41,3.89,12,1.50,-816.00,2812.00,19860,20240619,-44.91,7800,20231031,40.26,19860,-44.91,20240619,8070,35.56,20240118,19860,-44.91,20240619,7800,40.26,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,130536,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,430,2,4.10,4998080590,457737,23.53,10730,11230,10680,13650,7350,10500,10919.11,12.06,0,41676,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3652,-13.39,3.89,12,1.37,-816.00,2812.00,19860,20240619,-44.96,7800,20231031,40.13,19860,-44.96,20240619,8070,35.44,20240118,19860,-44.96,20240619,7800,40.13,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,120533,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,580,2,5.52,4599298840,421358,21.66,10730,11230,10680,13650,7350,10500,10915.42,12.06,0,39092,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3703,-13.58,3.94,12,1.26,-816.00,2812.00,19860,20240619,-44.21,7800,20231031,42.05,19860,-44.21,20240619,8070,37.30,20240118,19860,-44.21,20240619,7800,42.05,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,110530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,580,2,5.52,3930343880,360620,18.54,10730,11230,10680,13650,7350,10500,10898.85,12.06,0,24795,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3703,-13.58,3.94,12,1.08,-816.00,2812.00,19860,20240619,-44.21,7800,20231031,42.05,19860,-44.21,20240619,8070,37.30,20240118,19860,-44.21,20240619,7800,42.05,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,100529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10780,280,2,2.67,2194909880,203032,10.44,10730,10950,10680,13650,7350,10500,10810.66,12.06,0,30128,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3602,-13.21,3.83,12,0.61,-816.00,2812.00,19860,20240619,-45.72,7800,20231031,38.21,19860,-45.72,20240619,8070,33.58,20240118,19860,-45.72,20240619,7800,38.21,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240814,090602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10770,270,2,2.57,645543190,60055,3.09,10730,10840,10710,13650,7350,10500,10749.20,12.06,0,8212,12060,11280,10820,10040,9580,11050,9810,167,3150,500,7560,10,1,33416778,3599,-13.20,3.83,12,0.18,-816.00,2812.00,19860,20240619,-45.77,7800,20231031,38.08,19860,-45.77,20240619,8070,33.46,20240118,19860,-45.77,20240619,7800,38.08,20231031,2.00,N,059090,500,167 억,,4030748,N,N,5,N,00,N
20240813,160524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10500,110,2,1.06,21018443530,1937393,1043.16,10590,11600,10360,13500,7280,10390,10849.34,13.10,0,-346649,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3509,-12.87,3.73,12,5.80,-816.00,2812.00,19860,20240619,-47.13,7800,20231031,34.62,19860,-47.13,20240619,8070,30.11,20240118,19860,-47.13,20240619,7800,34.62,20231031,1.95,N,059090,500,167 억,,4376391,N,N,5,N,00,N
20240813,150528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10470,80,2,0.77,20728963070,1909827,1028.32,10590,11600,10360,13500,7280,10390,10853.84,13.10,0,-346201,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3499,-12.83,3.72,12,5.72,-816.00,2812.00,19860,20240619,-47.28,7800,20231031,34.23,19860,-47.28,20240619,8070,29.74,20240118,19860,-47.28,20240619,7800,34.23,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,140529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10600,210,2,2.02,19333494460,1777697,957.18,10590,11600,10360,13500,7280,10390,10875.58,13.10,0,-349224,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3542,-12.99,3.77,12,5.32,-816.00,2812.00,19860,20240619,-46.63,7800,20231031,35.90,19860,-46.63,20240619,8070,31.35,20240118,19860,-46.63,20240619,7800,35.90,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,130530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10550,160,2,1.54,7972778710,747012,402.22,10590,11130,10360,13500,7280,10390,10672.89,13.10,0,-168038,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3525,-12.93,3.75,12,2.24,-816.00,2812.00,19860,20240619,-46.88,7800,20231031,35.26,19860,-46.88,20240619,8070,30.73,20240118,19860,-46.88,20240619,7800,35.26,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,120525,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10610,220,2,2.12,5252709960,492915,265.40,10590,11130,10360,13500,7280,10390,10656.42,13.10,0,-130476,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3546,-13.00,3.77,12,1.48,-816.00,2812.00,19860,20240619,-46.58,7800,20231031,36.03,19860,-46.58,20240619,8070,31.47,20240118,19860,-46.58,20240619,7800,36.03,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,110524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10500,110,2,1.06,1456612090,138682,74.67,10590,10670,10390,13500,7280,10390,10503.25,13.10,0,-38204,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3509,-12.87,3.73,12,0.42,-816.00,2812.00,19860,20240619,-47.13,7800,20231031,34.62,19860,-47.13,20240619,8070,30.11,20240118,19860,-47.13,20240619,7800,34.62,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,100524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10480,90,2,0.87,1095376390,104205,56.11,10590,10670,10390,13500,7280,10390,10511.75,13.10,0,-26895,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3502,-12.84,3.73,12,0.31,-816.00,2812.00,19860,20240619,-47.23,7800,20231031,34.36,19860,-47.23,20240619,8070,29.86,20240118,19860,-47.23,20240619,7800,34.36,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240813,090528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10590,200,2,1.92,216150520,20410,10.99,10590,10670,10510,13500,7280,10390,10590.42,13.10,0,-1307,10790,10590,10430,10230,10070,10690,10330,167,3110,500,7480,10,1,33416778,3539,-12.98,3.77,12,0.06,-816.00,2812.00,19860,20240619,-46.68,7800,20231031,35.77,19860,-46.68,20240619,8070,31.23,20240118,19860,-46.68,20240619,7800,35.77,20231031,1.95,N,059090,500,167 억,,4376391,N,N,0,N,00,N
20240812,160522,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10390,120,2,1.17,1911841130,182685,56.49,10270,10630,10270,13350,7190,10270,10466.47,13.10,0,-1981,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3472,-12.73,3.69,12,0.55,-816.00,2812.00,19860,20240619,-47.68,7800,20231031,33.21,19860,-47.68,20240619,8070,28.75,20240118,19860,-47.68,20240619,7800,33.21,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,150525,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10420,150,2,1.46,1749233150,167053,51.65,10270,10630,10270,13350,7190,10270,10472.02,13.10,0,-2794,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3482,-12.77,3.71,12,0.50,-816.00,2812.00,19860,20240619,-47.53,7800,20231031,33.59,19860,-47.53,20240619,8070,29.12,20240118,19860,-47.53,20240619,7800,33.59,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,140523,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10440,170,2,1.66,1567556080,149621,46.26,10270,10630,10270,13350,7190,10270,10477.87,13.10,0,-280,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3489,-12.79,3.71,12,0.45,-816.00,2812.00,19860,20240619,-47.43,7800,20231031,33.85,19860,-47.43,20240619,8070,29.37,20240118,19860,-47.43,20240619,7800,33.85,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,130520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10450,180,2,1.75,1463771990,139668,43.18,10270,10630,10270,13350,7190,10270,10481.48,13.10,0,1921,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3492,-12.81,3.72,12,0.42,-816.00,2812.00,19860,20240619,-47.38,7800,20231031,33.97,19860,-47.38,20240619,8070,29.49,20240118,19860,-47.38,20240619,7800,33.97,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,120519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10400,130,2,1.27,1285193980,122560,37.90,10270,10630,10270,13350,7190,10270,10487.55,13.10,0,-1219,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3475,-12.75,3.70,12,0.37,-816.00,2812.00,19860,20240619,-47.63,7800,20231031,33.33,19860,-47.63,20240619,8070,28.87,20240118,19860,-47.63,20240619,7800,33.33,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,110520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10400,130,2,1.27,1050219150,99958,30.91,10270,10630,10270,13350,7190,10270,10508.36,13.10,0,-4747,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3475,-12.75,3.70,12,0.30,-816.00,2812.00,19860,20240619,-47.63,7800,20231031,33.33,19860,-47.63,20240619,8070,28.87,20240118,19860,-47.63,20240619,7800,33.33,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,100516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10450,180,2,1.75,722370480,68660,21.23,10270,10630,10270,13350,7190,10270,10523.70,13.10,0,-945,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3492,-12.81,3.72,12,0.21,-816.00,2812.00,19860,20240619,-47.38,7800,20231031,33.97,19860,-47.38,20240619,8070,29.49,20240118,19860,-47.38,20240619,7800,33.97,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240812,090516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10390,120,2,1.17,81078120,7824,2.42,10270,10440,10270,13350,7190,10270,10372.38,13.10,0,38,10923,10596,10393,10066,9863,10495,9965,167,3080,500,7390,10,1,33416778,3472,-12.73,3.69,12,0.02,-816.00,2812.00,19860,20240619,-47.68,7800,20231031,33.21,19860,-47.68,20240619,8070,28.75,20240118,19860,-47.68,20240619,7800,33.21,20231031,1.92,N,059090,500,167 억,,4377124,N,N,98,N,00,N
20240809,160515,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10270,140,2,1.38,3351574720,321046,101.70,10540,10720,10190,13160,7100,10130,10440.56,13.11,0,-4317,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3432,-12.59,3.65,12,0.96,-816.00,2812.00,19860,20240619,-48.29,7800,20231031,31.67,19860,-48.29,20240619,8070,27.26,20240118,19860,-48.29,20240619,7800,31.67,20231031,1.87,N,059090,500,167 억,,4381843,N,N,98,N,00,N
20240809,150527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10310,180,2,1.78,3154532160,301868,95.63,10540,10720,10190,13160,7100,10130,10450.25,13.11,0,-2832,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3445,-12.63,3.67,12,0.90,-816.00,2812.00,19860,20240619,-48.09,7800,20231031,32.18,19860,-48.09,20240619,8070,27.76,20240118,19860,-48.09,20240619,7800,32.18,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,140525,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10230,100,2,0.99,2901428760,277248,87.83,10540,10720,10190,13160,7100,10130,10465.34,13.11,0,-14909,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3419,-12.54,3.64,12,0.83,-816.00,2812.00,19860,20240619,-48.49,7800,20231031,31.15,19860,-48.49,20240619,8070,26.77,20240118,19860,-48.49,20240619,7800,31.15,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,130525,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10310,180,2,1.78,2621274190,249875,79.16,10540,10720,10240,13160,7100,10130,10490.63,13.11,0,-12963,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3445,-12.63,3.67,12,0.75,-816.00,2812.00,19860,20240619,-48.09,7800,20231031,32.18,19860,-48.09,20240619,8070,27.76,20240118,19860,-48.09,20240619,7800,32.18,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,120524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10420,290,2,2.86,2278371310,216611,68.62,10540,10720,10400,13160,7100,10130,10518.62,13.11,0,-17796,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3482,-12.77,3.71,12,0.65,-816.00,2812.00,19860,20240619,-47.53,7800,20231031,33.59,19860,-47.53,20240619,8070,29.12,20240118,19860,-47.53,20240619,7800,33.59,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,110518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10430,300,2,2.96,2037438340,193474,61.29,10540,10720,10400,13160,7100,10130,10531.23,13.11,0,-15198,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3485,-12.78,3.71,12,0.58,-816.00,2812.00,19860,20240619,-47.48,7800,20231031,33.72,19860,-47.48,20240619,8070,29.24,20240118,19860,-47.48,20240619,7800,33.72,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,100526,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10500,370,2,3.65,1585732550,150293,47.61,10540,10720,10420,13160,7100,10130,10551.50,13.11,0,-3964,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3509,-12.87,3.73,12,0.45,-816.00,2812.00,19860,20240619,-47.13,7800,20231031,34.62,19860,-47.13,20240619,8070,30.11,20240118,19860,-47.13,20240619,7800,34.62,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240809,090518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10580,450,2,4.44,531273240,50370,15.96,10540,10720,10500,13160,7100,10130,10549.08,13.11,0,8365,10543,10336,10093,9886,9643,10440,9990,167,3030,500,7290,10,1,33416778,3535,-12.97,3.76,12,0.15,-816.00,2812.00,19860,20240619,-46.73,7800,20231031,35.64,19860,-46.73,20240619,8070,31.10,20240118,19860,-46.73,20240619,7800,35.64,20231031,1.87,N,059090,500,167 억,,4381843,N,N,64,N,00,N
20240808,160512,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10130,-40,5,-0.39,3152797380,313793,64.03,9870,10300,9850,13220,7120,10170,10047.19,13.14,0,-9850,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3385,-12.41,3.60,12,0.94,-816.00,2812.00,19860,20240619,-48.99,7800,20231031,29.87,19860,-48.99,20240619,8070,25.53,20240118,19860,-48.99,20240619,7800,29.87,20231031,2.03,N,059090,500,167 억,,4390485,N,N,64,N,00,N
20240808,150517,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10060,-110,5,-1.08,2901328100,289004,58.97,9870,10300,9850,13220,7120,10170,10039.05,13.14,0,1512,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3362,-12.33,3.58,12,0.86,-816.00,2812.00,19860,20240619,-49.35,7800,20231031,28.97,19860,-49.35,20240619,8070,24.66,20240118,19860,-49.35,20240619,7800,28.97,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,140519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10070,-100,5,-0.98,2594260180,258541,52.75,9870,10300,9850,13220,7120,10170,10034.22,13.14,0,-3264,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3365,-12.34,3.58,12,0.77,-816.00,2812.00,19860,20240619,-49.30,7800,20231031,29.10,19860,-49.30,20240619,8070,24.78,20240118,19860,-49.30,20240619,7800,29.10,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,130520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10080,-90,5,-0.88,2269264230,226220,46.16,9870,10300,9850,13220,7120,10170,10031.21,13.14,0,-9255,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3368,-12.35,3.58,12,0.68,-816.00,2812.00,19860,20240619,-49.24,7800,20231031,29.23,19860,-49.24,20240619,8070,24.91,20240118,19860,-49.24,20240619,7800,29.23,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,120524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10120,-50,5,-0.49,1735316010,173571,35.42,9870,10120,9850,13220,7120,10170,9997.70,13.14,0,-6399,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3382,-12.40,3.60,12,0.52,-816.00,2812.00,19860,20240619,-49.04,7800,20231031,29.74,19860,-49.04,20240619,8070,25.40,20240118,19860,-49.04,20240619,7800,29.74,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,110520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10020,-150,5,-1.47,1429154010,143109,29.20,9870,10090,9850,13220,7120,10170,9986.43,13.14,0,-9721,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3348,-12.28,3.56,12,0.43,-816.00,2812.00,19860,20240619,-49.55,7800,20231031,28.46,19860,-49.55,20240619,8070,24.16,20240118,19860,-49.55,20240619,7800,28.46,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,100516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10080,-90,5,-0.88,1007349550,100927,20.59,9870,10090,9850,13220,7120,10170,9980.92,13.14,0,-674,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3368,-12.35,3.58,12,0.30,-816.00,2812.00,19860,20240619,-49.24,7800,20231031,29.23,19860,-49.24,20240619,8070,24.91,20240118,19860,-49.24,20240619,7800,29.23,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240808,090514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10000,-170,5,-1.67,162091540,16297,3.33,9870,10020,9850,13220,7120,10170,9945.68,13.14,0,6539,10830,10500,10110,9780,9390,10665,9945,167,3050,500,7320,10,1,33416778,3342,-12.25,3.56,12,0.05,-816.00,2812.00,19860,20240619,-49.65,7800,20231031,28.21,19860,-49.65,20240619,8070,23.92,20240118,19860,-49.65,20240619,7800,28.21,20231031,2.03,N,059090,500,167 억,,4390485,N,N,966,N,00,N
20240807,160507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10170,360,2,3.67,4893354640,483774,67.74,9940,10440,9720,12750,6870,9810,10114.85,13.30,0,-59313,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3398,-12.46,3.62,12,1.45,-816.00,2812.00,19860,20240619,-48.79,7800,20231031,30.38,19860,-48.79,20240619,8070,26.02,20240118,19860,-48.79,20240619,7800,30.38,20231031,2.35,N,059090,500,167 억,,4443810,N,N,966,N,00,N
20240807,150514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10170,360,2,3.67,4654506010,460374,64.47,9940,10440,9720,12750,6870,9810,10110.27,13.30,0,-59338,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3398,-12.46,3.62,12,1.38,-816.00,2812.00,19860,20240619,-48.79,7800,20231031,30.38,19860,-48.79,20240619,8070,26.02,20240118,19860,-48.79,20240619,7800,30.38,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,140518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10370,560,2,5.71,3887899440,386076,54.06,9940,10420,9720,12750,6870,9810,10070.30,13.30,0,-37144,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3465,-12.71,3.69,12,1.16,-816.00,2812.00,19860,20240619,-47.78,7800,20231031,32.95,19860,-47.78,20240619,8070,28.50,20240118,19860,-47.78,20240619,7800,32.95,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,130514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10250,440,2,4.49,3582748950,356594,49.93,9940,10390,9720,12750,6870,9810,10047.14,13.30,0,-39116,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3425,-12.56,3.65,12,1.07,-816.00,2812.00,19860,20240619,-48.39,7800,20231031,31.41,19860,-48.39,20240619,8070,27.01,20240118,19860,-48.39,20240619,7800,31.41,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,120516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10340,530,2,5.40,3195444550,318914,44.66,9940,10360,9720,12750,6870,9810,10019.77,13.30,0,-35797,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3455,-12.67,3.68,12,0.95,-816.00,2812.00,19860,20240619,-47.94,7800,20231031,32.56,19860,-47.94,20240619,8070,28.13,20240118,19860,-47.94,20240619,7800,32.56,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,110515,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10190,380,2,3.87,2612797840,262249,36.72,9940,10300,9720,12750,6870,9810,9963.04,13.30,0,-37000,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3405,-12.49,3.62,12,0.78,-816.00,2812.00,19860,20240619,-48.69,7800,20231031,30.64,19860,-48.69,20240619,8070,26.27,20240118,19860,-48.69,20240619,7800,30.64,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,100510,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9920,110,2,1.12,1525149120,154061,21.57,9940,10030,9720,12750,6870,9810,9899.64,13.30,0,-40043,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3315,-12.16,3.53,12,0.46,-816.00,2812.00,19860,20240619,-50.05,7800,20231031,27.18,19860,-50.05,20240619,8070,22.92,20240118,19860,-50.05,20240619,7800,27.18,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240807,090510,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9790,-20,5,-0.20,321845850,32665,4.57,9940,9950,9720,12750,6870,9810,9852.93,13.30,0,-17537,10390,10100,9710,9420,9030,10245,9565,167,2940,500,7060,10,1,33416778,3272,-12.00,3.48,12,0.10,-816.00,2812.00,19860,20240619,-50.70,7800,20231031,25.51,19860,-50.70,20240619,8070,21.31,20240118,19860,-50.70,20240619,7800,25.51,20231031,2.35,N,059090,500,167 억,,4443810,N,N,18834,N,00,N
20240806,160505,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9810,590,2,6.40,6820037610,699772,60.60,9320,10000,9320,11980,6460,9220,9745.99,13.32,0,-7638,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3278,-12.02,3.49,12,2.09,-816.00,2812.00,19860,20240619,-50.60,7800,20231031,25.77,19860,-50.60,20240619,8070,21.56,20240118,19860,-50.60,20240619,7800,25.77,20231031,2.67,N,059090,500,167 억,,4450831,N,N,18834,N,00,N
20240806,150513,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9960,740,2,8.03,6343952530,651764,56.44,9320,9970,9320,11980,6460,9220,9733.51,13.32,0,10642,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3328,-12.21,3.54,12,1.95,-816.00,2812.00,19860,20240619,-49.85,7800,20231031,27.69,19860,-49.85,20240619,8070,23.42,20240118,19860,-49.85,20240619,7800,27.69,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,140511,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9860,640,2,6.94,5603057490,576806,49.95,9320,9970,9320,11980,6460,9220,9713.94,13.32,0,22191,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3295,-12.08,3.51,12,1.73,-816.00,2812.00,19860,20240619,-50.35,7800,20231031,26.41,19860,-50.35,20240619,8070,22.18,20240118,19860,-50.35,20240619,7800,26.41,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,130510,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9900,680,2,7.38,5030749140,518724,44.92,9320,9970,9320,11980,6460,9220,9698.32,13.32,0,42931,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3308,-12.13,3.52,12,1.55,-816.00,2812.00,19860,20240619,-50.15,7800,20231031,26.92,19860,-50.15,20240619,8070,22.68,20240118,19860,-50.15,20240619,7800,26.92,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,120513,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9760,540,2,5.86,4549868450,469985,40.70,9320,9970,9320,11980,6460,9220,9680.88,13.32,0,43309,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3261,-11.96,3.47,12,1.41,-816.00,2812.00,19860,20240619,-50.86,7800,20231031,25.13,19860,-50.86,20240619,8070,20.94,20240118,19860,-50.86,20240619,7800,25.13,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,110508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9760,540,2,5.86,4081193880,422056,36.55,9320,9970,9320,11980,6460,9220,9669.79,13.32,0,49025,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3261,-11.96,3.47,12,1.26,-816.00,2812.00,19860,20240619,-50.86,7800,20231031,25.13,19860,-50.86,20240619,8070,20.94,20240118,19860,-50.86,20240619,7800,25.13,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,100506,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9970,750,2,8.13,3132584780,324694,28.12,9320,9970,9320,11980,6460,9220,9647.81,13.32,0,41836,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3332,-12.22,3.55,12,0.97,-816.00,2812.00,19860,20240619,-49.80,7800,20231031,27.82,19860,-49.80,20240619,8070,23.54,20240118,19860,-49.80,20240619,7800,27.82,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240806,090508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9650,430,2,4.66,819461970,86441,7.49,9320,9670,9320,11980,6460,9220,9480.01,13.32,0,-3479,11793,10506,9453,8166,7113,9980,7640,167,2760,500,6630,10,1,33416778,3225,-11.83,3.43,12,0.26,-816.00,2812.00,19860,20240619,-51.41,7800,20231031,23.72,19860,-51.41,20240619,8070,19.58,20240118,19860,-51.41,20240619,7800,23.72,20231031,2.67,N,059090,500,167 억,,4450831,N,N,158,N,00,N
20240805,160500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9220,-1850,5,-16.71,10983652920,1128481,156.66,10540,10740,8400,14390,7750,11070,9734.48,12.01,0,158684,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3081,-11.30,3.28,12,3.38,-816.00,2812.00,19860,20240619,-53.58,7800,20231031,18.21,19860,-53.58,20240619,8070,14.25,20240118,19860,-53.58,20240619,7800,18.21,20231031,2.61,N,059090,500,167 억,,4013919,N,N,150,N,00,N
20240805,150507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9150,-1920,5,-17.34,9402254390,955325,132.63,10540,10740,8400,14390,7750,11070,9841.94,12.01,0,129413,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3058,-11.21,3.25,12,2.86,-816.00,2812.00,19860,20240619,-53.93,7800,20231031,17.31,19860,-53.93,20240619,8070,13.38,20240118,19860,-53.93,20240619,7800,17.31,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,140509,58,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9730,-1340,5,-12.10,6594709350,648530,90.03,10540,10740,9730,14390,7750,11070,10168.70,12.01,0,107249,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3251,-11.92,3.46,12,1.94,-816.00,2812.00,19860,20240619,-51.01,7800,20231031,24.74,19860,-51.01,20240619,8070,20.57,20240118,19860,-51.01,20240619,7800,24.74,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,130506,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9980,-1090,5,-9.85,4951004530,481950,66.91,10540,10740,9970,14390,7750,11070,10272.86,12.01,0,89691,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3335,-12.23,3.55,12,1.44,-816.00,2812.00,19860,20240619,-49.75,7800,20231031,27.95,19860,-49.75,20240619,8070,23.67,20240118,19860,-49.75,20240619,7800,27.95,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,120504,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10080,-990,5,-8.94,4094210580,396598,55.06,10540,10740,10050,14390,7750,11070,10323.33,12.01,0,79997,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3368,-12.35,3.58,12,1.19,-816.00,2812.00,19860,20240619,-49.24,7800,20231031,29.23,19860,-49.24,20240619,8070,24.91,20240118,19860,-49.24,20240619,7800,29.23,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,110507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10200,-870,5,-7.86,3033090840,291826,40.51,10540,10740,10200,14390,7750,11070,10393.49,12.01,0,49496,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3409,-12.50,3.63,12,0.87,-816.00,2812.00,19860,20240619,-48.64,7800,20231031,30.77,19860,-48.64,20240619,8070,26.39,20240118,19860,-48.64,20240619,7800,30.77,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,100503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10350,-720,5,-6.50,2043460800,195434,27.13,10540,10740,10300,14390,7750,11070,10456.01,12.01,0,39464,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3459,-12.68,3.68,12,0.58,-816.00,2812.00,19860,20240619,-47.89,7800,20231031,32.69,19860,-47.89,20240619,8070,28.25,20240118,19860,-47.89,20240619,7800,32.69,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240805,090501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10510,-560,5,-5.06,455056650,43067,5.98,10540,10740,10450,14390,7750,11070,10566.25,12.01,0,12138,12236,11652,11346,10762,10456,11500,10610,167,3320,500,7970,10,1,33416778,3512,-12.88,3.74,12,0.13,-816.00,2812.00,19860,20240619,-47.08,7800,20231031,34.74,19860,-47.08,20240619,8070,30.24,20240118,19860,-47.08,20240619,7800,34.74,20231031,2.61,N,059090,500,167 억,,4013919,N,N,0,N,00,N
20240802,160456,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,-1210,5,-9.85,8063128990,712848,187.72,11800,11930,11040,15960,8600,12280,11311.17,11.80,0,66672,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3699,-13.57,3.94,12,2.13,-816.00,2812.00,19860,20240619,-44.26,7800,20231031,41.92,19860,-44.26,20240619,8070,37.17,20240118,19860,-44.26,20240619,7800,41.92,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,150454,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11110,-1170,5,-9.53,7200316950,634990,167.22,11800,11930,11110,15960,8600,12280,11339.26,11.80,0,40150,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3713,-13.62,3.95,12,1.90,-816.00,2812.00,19860,20240619,-44.06,7800,20231031,42.44,19860,-44.06,20240619,8070,37.67,20240118,19860,-44.06,20240619,7800,42.44,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,140459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11200,-1080,5,-8.79,6349358530,558686,147.12,11800,11930,11120,15960,8600,12280,11364.81,11.80,0,31588,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3743,-13.73,3.98,12,1.67,-816.00,2812.00,19860,20240619,-43.61,7800,20231031,43.59,19860,-43.61,20240619,8070,38.79,20240118,19860,-43.61,20240619,7800,43.59,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,130457,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11200,-1080,5,-8.79,5761878030,506207,133.30,11800,11930,11120,15960,8600,12280,11382.45,11.80,0,12816,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3743,-13.73,3.98,12,1.51,-816.00,2812.00,19860,20240619,-43.61,7800,20231031,43.59,19860,-43.61,20240619,8070,38.79,20240118,19860,-43.61,20240619,7800,43.59,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,120458,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11260,-1020,5,-8.31,5105907840,447500,117.84,11800,11930,11170,15960,8600,12280,11409.85,11.80,0,4766,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3763,-13.80,4.00,12,1.34,-816.00,2812.00,19860,20240619,-43.30,7800,20231031,44.36,19860,-43.30,20240619,8070,39.53,20240118,19860,-43.30,20240619,7800,44.36,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,110458,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11260,-1020,5,-8.31,4178977520,364961,96.11,11800,11930,11200,15960,8600,12280,11450.48,11.80,0,-12784,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3763,-13.80,4.00,12,1.09,-816.00,2812.00,19860,20240619,-43.30,7800,20231031,44.36,19860,-43.30,20240619,8070,39.53,20240118,19860,-43.30,20240619,7800,44.36,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,100454,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11410,-870,5,-7.08,2486323110,215236,56.68,11800,11930,11370,15960,8600,12280,11551.61,11.80,0,-34589,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3813,-13.98,4.06,12,0.64,-816.00,2812.00,19860,20240619,-42.55,7800,20231031,46.28,19860,-42.55,20240619,8070,41.39,20240118,19860,-42.55,20240619,7800,46.28,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240802,090459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,-550,5,-4.48,336556830,28605,7.53,11800,11930,11680,15960,8600,12280,11765.66,11.80,0,-2410,13066,12672,12446,12052,11826,12560,11940,167,3680,500,8840,10,1,33416778,3920,-14.38,4.17,12,0.09,-816.00,2812.00,19860,20240619,-40.94,7800,20231031,50.38,19860,-40.94,20240619,8070,45.35,20240118,19860,-40.94,20240619,7800,50.38,20231031,2.67,N,059090,500,167 억,,3943094,N,N,330,N,00,N
20240801,160453,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12280,-130,5,-1.05,4712846420,377721,115.34,12750,12840,12220,16130,8690,12410,12477.26,11.91,0,-36104,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4104,-15.05,4.37,12,1.13,-816.00,2812.00,19860,20240619,-38.17,7800,20231031,57.44,19860,-38.17,20240619,8070,52.17,20240118,19860,-38.17,20240619,7800,57.44,20231031,2.66,N,059090,500,167 억,,3978416,N,N,330,N,00,N
20240801,150507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12290,-120,5,-0.97,4327664600,346337,105.76,12750,12840,12280,16130,8690,12410,12495.53,11.91,0,-27873,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4107,-15.06,4.37,12,1.04,-816.00,2812.00,19860,20240619,-38.12,7800,20231031,57.56,19860,-38.12,20240619,8070,52.29,20240118,19860,-38.12,20240619,7800,57.56,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,140503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12380,-30,5,-0.24,3812330570,304536,92.99,12750,12840,12290,16130,8690,12410,12518.49,11.91,0,-16590,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4137,-15.17,4.40,12,0.91,-816.00,2812.00,19860,20240619,-37.66,7800,20231031,58.72,19860,-37.66,20240619,8070,53.41,20240118,19860,-37.66,20240619,7800,58.72,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,130456,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,70,2,0.56,2869107730,228324,69.72,12750,12840,12330,16130,8690,12410,12565.95,11.91,0,-49247,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4170,-15.29,4.44,12,0.68,-816.00,2812.00,19860,20240619,-37.16,7800,20231031,60.00,19860,-37.16,20240619,8070,54.65,20240118,19860,-37.16,20240619,7800,60.00,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,120459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12550,140,2,1.13,2731398520,217322,66.36,12750,12840,12330,16130,8690,12410,12568.44,11.91,0,-48097,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4194,-15.38,4.46,12,0.65,-816.00,2812.00,19860,20240619,-36.81,7800,20231031,60.90,19860,-36.81,20240619,8070,55.51,20240118,19860,-36.81,20240619,7800,60.90,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,110500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12460,50,2,0.40,2462809550,195879,59.81,12750,12840,12330,16130,8690,12410,12573.12,11.91,0,-47054,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4164,-15.27,4.43,12,0.59,-816.00,2812.00,19860,20240619,-37.26,7800,20231031,59.74,19860,-37.26,20240619,8070,54.40,20240118,19860,-37.26,20240619,7800,59.74,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,100457,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12500,90,2,0.73,2044296530,162149,49.51,12750,12840,12330,16130,8690,12410,12607.52,11.91,0,-37525,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4177,-15.32,4.45,12,0.49,-816.00,2812.00,19860,20240619,-37.06,7800,20231031,60.26,19860,-37.06,20240619,8070,54.89,20240118,19860,-37.06,20240619,7800,60.26,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N
20240801,090448,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12790,380,2,3.06,552540140,43418,13.26,12750,12790,12640,16130,8690,12410,12726.06,11.91,0,-2245,12923,12666,12223,11966,11523,12795,12095,167,3720,500,8930,10,1,33416778,4274,-15.67,4.55,12,0.13,-816.00,2812.00,19860,20240619,-35.60,7800,20231031,63.97,19860,-35.60,20240619,8070,58.49,20240118,19860,-35.60,20240619,7800,63.97,20231031,2.66,N,059090,500,167 억,,3978416,N,N,3,N,00,N