KissMeData/094840/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
20240830,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-20,5,-0.31,956625030,145198,35.58,6650,6750,6410,8480,4580,6530,6588.80,1.83,0,27476,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,682,1.83,0.31,12,1.39,3558.00,21036.00,11200,20240126,-41.88,5600,20240805,16.25,11200,-41.88,20240126,5600,16.25,20240805,11200,-41.88,20240126,5600,16.25,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,150733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,0,3,0.00,870206700,131938,32.33,6650,6750,6410,8480,4580,6530,6595.57,1.83,0,27302,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,684,1.84,0.31,12,1.26,3558.00,21036.00,11200,20240126,-41.70,5600,20240805,16.61,11200,-41.70,20240126,5600,16.61,20240805,11200,-41.70,20240126,5600,16.61,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-90,5,-1.38,766490050,115927,28.41,6650,6750,6430,8480,4580,6530,6611.83,1.83,0,21066,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,674,1.81,0.31,12,1.11,3558.00,21036.00,11200,20240126,-42.50,5600,20240805,15.00,11200,-42.50,20240126,5600,15.00,20240805,11200,-42.50,20240126,5600,15.00,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,130728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,150,2,2.30,491441990,73749,18.07,6650,6750,6560,8480,4580,6530,6663.71,1.83,0,8506,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,700,1.88,0.32,12,0.70,3558.00,21036.00,11200,20240126,-40.36,5600,20240805,19.29,11200,-40.36,20240126,5600,19.29,20240805,11200,-40.36,20240126,5600,19.29,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,110,2,1.68,424560490,63683,15.60,6650,6750,6560,8480,4580,6530,6666.78,1.83,0,9199,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,695,1.87,0.32,12,0.61,3558.00,21036.00,11200,20240126,-40.71,5600,20240805,18.57,11200,-40.71,20240126,5600,18.57,20240805,11200,-40.71,20240126,5600,18.57,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,110739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,140,2,2.14,395988980,59386,14.55,6650,6750,6560,8480,4580,6530,6668.05,1.83,0,10387,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,698,1.87,0.32,12,0.57,3558.00,21036.00,11200,20240126,-40.45,5600,20240805,19.11,11200,-40.45,20240126,5600,19.11,20240805,11200,-40.45,20240126,5600,19.11,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,100735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,140,2,2.14,288443950,43172,10.58,6650,6750,6580,8480,4580,6530,6681.27,1.83,0,8727,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,698,1.87,0.32,12,0.41,3558.00,21036.00,11200,20240126,-40.45,5600,20240805,19.11,11200,-40.45,20240126,5600,19.11,20240805,11200,-40.45,20240126,5600,19.11,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240830,090737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,170,2,2.60,124713810,18749,4.59,6650,6710,6580,8480,4580,6530,6651.76,1.83,0,5007,7230,6880,6680,6330,6130,6780,6230,52,1950,500,4040,10,1,10471840,702,1.88,0.32,12,0.18,3558.00,21036.00,11200,20240126,-40.18,5600,20240805,19.64,11200,-40.18,20240126,5600,19.64,20240805,11200,-40.18,20240126,5600,19.64,20240805,3.30,N,094840,500,52 억,,191780,N,N,0,N,00,N
20240829,160736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-310,5,-4.53,2704608560,402991,11.79,6910,7030,6480,8890,4790,6840,6710.70,1.44,0,41312,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,684,1.84,0.31,12,3.85,3558.00,21036.00,11200,20240126,-41.70,5600,20240805,16.61,11200,-41.70,20240126,5600,16.61,20240805,11200,-41.70,20240126,5600,16.61,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-300,5,-4.39,2608904400,388324,11.36,6910,7030,6480,8890,4790,6840,6717.69,1.44,0,40775,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,685,1.84,0.31,12,3.71,3558.00,21036.00,11200,20240126,-41.61,5600,20240805,16.79,11200,-41.61,20240126,5600,16.79,20240805,11200,-41.61,20240126,5600,16.79,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,140745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-310,5,-4.53,2436415630,361871,10.59,6910,7030,6510,8890,4790,6840,6732.19,1.44,0,45271,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,684,1.84,0.31,12,3.46,3558.00,21036.00,11200,20240126,-41.70,5600,20240805,16.61,11200,-41.70,20240126,5600,16.61,20240805,11200,-41.70,20240126,5600,16.61,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-140,5,-2.05,1873176390,276385,8.09,6910,7030,6600,8890,4790,6840,6776.92,1.44,0,15990,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,702,1.88,0.32,12,2.64,3558.00,21036.00,11200,20240126,-40.18,5600,20240805,19.64,11200,-40.18,20240126,5600,19.64,20240805,11200,-40.18,20240126,5600,19.64,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,120743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-120,5,-1.75,1564278680,230204,6.74,6910,7030,6640,8890,4790,6840,6794.76,1.44,0,17007,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,704,1.89,0.32,12,2.20,3558.00,21036.00,11200,20240126,-40.00,5600,20240805,20.00,11200,-40.00,20240126,5600,20.00,20240805,11200,-40.00,20240126,5600,20.00,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,110745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-40,5,-0.58,1414465570,207968,6.09,6910,7030,6640,8890,4790,6840,6800.96,1.44,0,16745,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,712,1.91,0.32,12,1.99,3558.00,21036.00,11200,20240126,-39.29,5600,20240805,21.43,11200,-39.29,20240126,5600,21.43,20240805,11200,-39.29,20240126,5600,21.43,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,100740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-120,5,-1.75,1165964070,171303,5.01,6910,7030,6640,8890,4790,6840,6806.01,1.44,0,19569,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,704,1.89,0.32,12,1.64,3558.00,21036.00,11200,20240126,-40.00,5600,20240805,20.00,11200,-40.00,20240126,5600,20.00,20240805,11200,-40.00,20240126,5600,20.00,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240829,090743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-90,5,-1.32,588624850,85462,2.50,6910,7030,6740,8890,4790,6840,6888.80,1.44,0,-1260,8086,7462,6936,6312,5786,7775,6625,52,2050,500,4240,10,1,10471840,707,1.90,0.32,12,0.82,3558.00,21036.00,11200,20240126,-39.73,5600,20240805,20.54,11200,-39.73,20240126,5600,20.54,20240805,11200,-39.73,20240126,5600,20.54,20240805,3.31,N,094840,500,52 억,,150470,N,N,0,N,00,N
20240828,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,440,2,6.88,24128954340,3397000,1720.25,6420,7560,6410,8320,4480,6400,7103.22,2.02,0,-56308,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,716,1.92,0.33,12,32.44,3558.00,21036.00,11200,20240126,-38.93,5600,20240805,22.14,11200,-38.93,20240126,5600,22.14,20240805,11200,-38.93,20240126,5600,22.14,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,480,2,7.50,23705572470,3334891,1688.80,6420,7560,6410,8320,4480,6400,7108.50,2.02,0,-48953,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,720,1.93,0.33,12,31.85,3558.00,21036.00,11200,20240126,-38.57,5600,20240805,22.86,11200,-38.57,20240126,5600,22.86,20240805,11200,-38.57,20240126,5600,22.86,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,330,2,5.16,21684922290,3042866,1540.92,6420,7560,6410,8320,4480,6400,7126.65,2.02,0,-35476,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,705,1.89,0.32,12,29.06,3558.00,21036.00,11200,20240126,-39.91,5600,20240805,20.18,11200,-39.91,20240126,5600,20.18,20240805,11200,-39.91,20240126,5600,20.18,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,440,2,6.88,20359686870,2846083,1441.27,6420,7560,6410,8320,4480,6400,7153.77,2.02,0,-57460,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,716,1.92,0.33,12,27.18,3558.00,21036.00,11200,20240126,-38.93,5600,20240805,22.14,11200,-38.93,20240126,5600,22.14,20240805,11200,-38.93,20240126,5600,22.14,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,120721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7260,860,2,13.44,14808412820,2079548,1053.09,6420,7500,6410,8320,4480,6400,7121.22,2.02,0,-64994,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,760,2.04,0.35,12,19.86,3558.00,21036.00,11200,20240126,-35.18,5600,20240805,29.64,11200,-35.18,20240126,5600,29.64,20240805,11200,-35.18,20240126,5600,29.64,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,390,2,6.09,6691107550,956373,484.31,6420,7410,6410,8320,4480,6400,6996.77,2.02,0,-46111,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,711,1.91,0.32,12,9.13,3558.00,21036.00,11200,20240126,-39.38,5600,20240805,21.25,11200,-39.38,20240126,5600,21.25,20240805,11200,-39.38,20240126,5600,21.25,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,100749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,260,2,4.06,928663800,139538,70.66,6420,6880,6410,8320,4480,6400,6656.56,2.02,0,-27184,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,697,1.87,0.32,12,1.33,3558.00,21036.00,11200,20240126,-40.54,5600,20240805,18.93,11200,-40.54,20240126,5600,18.93,20240805,11200,-40.54,20240126,5600,18.93,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240828,090734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,430,2,6.72,292181220,43884,22.22,6420,6880,6410,8320,4480,6400,6662.22,2.02,0,-2351,7233,6816,6553,6136,5873,7025,6345,52,1920,500,3960,10,1,10471840,715,1.92,0.32,12,0.42,3558.00,21036.00,11200,20240126,-39.02,5600,20240805,21.96,11200,-39.02,20240126,5600,21.96,20240805,11200,-39.02,20240126,5600,21.96,20240805,3.32,N,094840,500,52 억,,211623,N,N,0,N,00,N
20240827,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,0,3,0.00,1302609960,197276,806.79,6390,6970,6290,8320,4480,6400,6603.07,2.00,0,2399,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,670,1.80,0.30,12,1.88,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,10,2,0.16,1281647760,193995,793.37,6390,6970,6290,8320,4480,6400,6606.60,2.00,0,2682,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,671,1.80,0.30,12,1.85,3558.00,21036.00,11200,20240126,-42.77,5600,20240805,14.46,11200,-42.77,20240126,5600,14.46,20240805,11200,-42.77,20240126,5600,14.46,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,140725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,20,2,0.31,1227920090,185544,758.81,6390,6970,6290,8320,4480,6400,6617.95,2.00,0,2689,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,672,1.80,0.31,12,1.77,3558.00,21036.00,11200,20240126,-42.68,5600,20240805,14.64,11200,-42.68,20240126,5600,14.64,20240805,11200,-42.68,20240126,5600,14.64,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,130727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,10,2,0.16,1192819220,180053,736.35,6390,6970,6290,8320,4480,6400,6624.82,2.00,0,3574,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,671,1.80,0.30,12,1.72,3558.00,21036.00,11200,20240126,-42.77,5600,20240805,14.46,11200,-42.77,20240126,5600,14.46,20240805,11200,-42.77,20240126,5600,14.46,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,120729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,50,2,0.78,1157769010,174583,713.98,6390,6970,6290,8320,4480,6400,6631.63,2.00,0,1934,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,675,1.81,0.31,12,1.67,3558.00,21036.00,11200,20240126,-42.41,5600,20240805,15.18,11200,-42.41,20240126,5600,15.18,20240805,11200,-42.41,20240126,5600,15.18,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,50,2,0.78,1053718230,158303,647.40,6390,6970,6290,8320,4480,6400,6656.34,2.00,0,-1704,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,675,1.81,0.31,12,1.51,3558.00,21036.00,11200,20240126,-42.41,5600,20240805,15.18,11200,-42.41,20240126,5600,15.18,20240805,11200,-42.41,20240126,5600,15.18,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,130,2,2.03,141386080,21738,88.90,6390,6620,6290,8320,4480,6400,6504.10,2.00,0,-4665,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,684,1.84,0.31,12,0.21,3558.00,21036.00,11200,20240126,-41.70,5600,20240805,16.61,11200,-41.70,20240126,5600,16.61,20240805,11200,-41.70,20240126,5600,16.61,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240827,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-80,5,-1.25,771180,122,0.50,6390,6390,6320,8320,4480,6400,6321.15,2.00,0,20,6640,6520,6420,6300,6200,6470,6250,52,1920,500,3960,10,1,10471840,662,1.78,0.30,12,0.00,3558.00,21036.00,11200,20240126,-43.57,5600,20240805,12.86,11200,-43.57,20240126,5600,12.86,20240805,11200,-43.57,20240126,5600,12.86,20240805,3.29,N,094840,500,52 억,,209363,N,N,0,N,00,N
20240826,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-140,5,-2.14,155187660,24326,76.08,6480,6540,6320,8500,4580,6540,6379.49,2.04,0,-4021,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,670,1.80,0.30,12,0.23,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,150718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-140,5,-2.14,144647760,22678,70.93,6480,6540,6320,8500,4580,6540,6378.33,2.04,0,-3209,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,670,1.80,0.30,12,0.22,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-190,5,-2.91,139871290,21926,68.58,6480,6540,6320,8500,4580,6540,6379.24,2.04,0,-3115,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,665,1.78,0.30,12,0.21,3558.00,21036.00,11200,20240126,-43.30,5600,20240805,13.39,11200,-43.30,20240126,5600,13.39,20240805,11200,-43.30,20240126,5600,13.39,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,-160,5,-2.45,107391430,16810,52.58,6480,6540,6330,8500,4580,6540,6388.54,2.04,0,-3154,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,668,1.79,0.30,12,0.16,3558.00,21036.00,11200,20240126,-43.04,5600,20240805,13.93,11200,-43.04,20240126,5600,13.93,20240805,11200,-43.04,20240126,5600,13.93,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-150,5,-2.29,89921090,14068,44.00,6480,6540,6330,8500,4580,6540,6391.89,2.04,0,-2432,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,669,1.80,0.30,12,0.13,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,110720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-140,5,-2.14,80110830,12532,39.20,6480,6540,6330,8500,4580,6540,6392.50,2.04,0,-1583,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,670,1.80,0.30,12,0.12,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-190,5,-2.91,71998310,11257,35.21,6480,6540,6330,8500,4580,6540,6395.87,2.04,0,-874,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,665,1.78,0.30,12,0.11,3558.00,21036.00,11200,20240126,-43.30,5600,20240805,13.39,11200,-43.30,20240126,5600,13.39,20240805,11200,-43.30,20240126,5600,13.39,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240826,090719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-30,5,-0.46,5099330,786,2.46,6480,6540,6480,8500,4580,6540,6487.70,2.04,0,104,6713,6626,6503,6416,6293,6670,6460,52,1960,500,4050,10,1,10471840,682,1.83,0.31,12,0.01,3558.00,21036.00,11200,20240126,-41.88,5600,20240805,16.25,11200,-41.88,20240126,5600,16.25,20240805,11200,-41.88,20240126,5600,16.25,20240805,3.10,N,094840,500,52 억,,213384,N,N,0,N,00,N
20240823,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,60,2,0.93,204997380,31470,65.56,6460,6590,6380,8420,4540,6480,6514.06,2.09,0,-5013,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,685,1.84,0.31,12,0.30,3558.00,21036.00,11200,20240126,-41.61,5600,20240805,16.79,11200,-41.61,20240126,5600,16.79,20240805,11200,-41.61,20240126,5600,16.79,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,50,2,0.77,141687850,21696,45.20,6460,6590,6380,8420,4540,6480,6530.60,2.09,0,-5301,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,684,1.84,0.31,12,0.21,3558.00,21036.00,11200,20240126,-41.70,5600,20240805,16.61,11200,-41.70,20240126,5600,16.61,20240805,11200,-41.70,20240126,5600,16.61,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,30,2,0.46,130127480,19916,41.49,6460,6590,6380,8420,4540,6480,6533.82,2.09,0,-4792,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,682,1.83,0.31,12,0.19,3558.00,21036.00,11200,20240126,-41.88,5600,20240805,16.25,11200,-41.88,20240126,5600,16.25,20240805,11200,-41.88,20240126,5600,16.25,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,130720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,30,2,0.46,125521360,19208,40.02,6460,6590,6380,8420,4540,6480,6534.85,2.09,0,-4656,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,682,1.83,0.31,12,0.18,3558.00,21036.00,11200,20240126,-41.88,5600,20240805,16.25,11200,-41.88,20240126,5600,16.25,20240805,11200,-41.88,20240126,5600,16.25,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,120718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,10,2,0.15,120307930,18405,38.34,6460,6590,6380,8420,4540,6480,6536.70,2.09,0,-4283,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,680,1.82,0.31,12,0.18,3558.00,21036.00,11200,20240126,-42.05,5600,20240805,15.89,11200,-42.05,20240126,5600,15.89,20240805,11200,-42.05,20240126,5600,15.89,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,10,2,0.15,113582140,17369,36.19,6460,6590,6380,8420,4540,6480,6539.36,2.09,0,-4069,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,680,1.82,0.31,12,0.17,3558.00,21036.00,11200,20240126,-42.05,5600,20240805,15.89,11200,-42.05,20240126,5600,15.89,20240805,11200,-42.05,20240126,5600,15.89,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,100719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,90,2,1.39,72957680,11170,23.27,6460,6590,6380,8420,4540,6480,6531.57,2.09,0,-2602,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,688,1.85,0.31,12,0.11,3558.00,21036.00,11200,20240126,-41.34,5600,20240805,17.32,11200,-41.34,20240126,5600,17.32,20240805,11200,-41.34,20240126,5600,17.32,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240823,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-30,5,-0.46,5506960,858,1.79,6460,6520,6380,8420,4540,6480,6418.37,2.09,0,142,6653,6566,6523,6436,6393,6545,6415,52,1940,500,4010,10,1,10471840,675,1.81,0.31,12,0.01,3558.00,21036.00,11200,20240126,-42.41,5600,20240805,15.18,11200,-42.41,20240126,5600,15.18,20240805,11200,-42.41,20240126,5600,15.18,20240805,3.35,N,094840,500,52 억,,218374,N,N,0,N,00,N
20240822,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-110,5,-1.67,308895060,47498,72.56,6610,6610,6480,8560,4620,6590,6503.33,2.04,0,4000,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,679,1.82,0.31,12,0.45,3558.00,21036.00,11200,20240126,-42.14,5600,20240805,15.71,11200,-42.14,20240126,5600,15.71,20240805,11200,-42.14,20240126,5600,15.71,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-70,5,-1.06,139421370,21368,32.64,6610,6610,6500,8560,4620,6590,6524.77,2.04,0,-1607,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,683,1.83,0.31,12,0.20,3558.00,21036.00,11200,20240126,-41.79,5600,20240805,16.43,11200,-41.79,20240126,5600,16.43,20240805,11200,-41.79,20240126,5600,16.43,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-30,5,-0.46,82252600,12583,19.22,6610,6610,6500,8560,4620,6590,6536.80,2.04,0,-3131,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,687,1.84,0.31,12,0.12,3558.00,21036.00,11200,20240126,-41.43,5600,20240805,17.14,11200,-41.43,20240126,5600,17.14,20240805,11200,-41.43,20240126,5600,17.14,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-20,5,-0.30,76791470,11745,17.94,6610,6610,6500,8560,4620,6590,6538.23,2.04,0,-3104,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,688,1.85,0.31,12,0.11,3558.00,21036.00,11200,20240126,-41.34,5600,20240805,17.32,11200,-41.34,20240126,5600,17.32,20240805,11200,-41.34,20240126,5600,17.32,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-70,5,-1.06,58398600,8921,13.63,6610,6610,6500,8560,4620,6590,6546.19,2.04,0,-2613,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,683,1.83,0.31,12,0.09,3558.00,21036.00,11200,20240126,-41.79,5600,20240805,16.43,11200,-41.79,20240126,5600,16.43,20240805,11200,-41.79,20240126,5600,16.43,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-50,5,-0.76,46457940,7088,10.83,6610,6610,6500,8560,4620,6590,6554.45,2.04,0,-2399,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,685,1.84,0.31,12,0.07,3558.00,21036.00,11200,20240126,-41.61,5600,20240805,16.79,11200,-41.61,20240126,5600,16.79,20240805,11200,-41.61,20240126,5600,16.79,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-90,5,-1.37,40135150,6120,9.35,6610,6610,6500,8560,4620,6590,6558.03,2.04,0,-2389,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,681,1.83,0.31,12,0.06,3558.00,21036.00,11200,20240126,-41.96,5600,20240805,16.07,11200,-41.96,20240126,5600,16.07,20240805,11200,-41.96,20240126,5600,16.07,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240822,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,0,3,0.00,6622410,1003,1.53,6610,6610,6590,8560,4620,6590,6602.60,2.04,0,-161,6843,6716,6533,6406,6223,6780,6470,52,1970,500,4080,10,1,10471840,690,1.85,0.31,12,0.01,3558.00,21036.00,11200,20240126,-41.16,5600,20240805,17.68,11200,-41.16,20240126,5600,17.68,20240805,11200,-41.16,20240126,5600,17.68,20240805,3.40,N,094840,500,52 억,,214011,N,N,0,N,00,N
20240821,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,190,2,2.97,424524650,64688,448.44,6460,6660,6350,8320,4480,6400,6562.64,1.96,0,9063,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,690,1.85,0.31,12,0.62,3558.00,21036.00,11200,20240126,-41.16,5600,20240805,17.68,11200,-41.16,20240126,5600,17.68,20240805,11200,-41.16,20240126,5600,17.68,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,170,2,2.66,395233420,60229,417.53,6460,6660,6350,8320,4480,6400,6562.18,1.96,0,9182,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,688,1.85,0.31,12,0.58,3558.00,21036.00,11200,20240126,-41.34,5600,20240805,17.32,11200,-41.34,20240126,5600,17.32,20240805,11200,-41.34,20240126,5600,17.32,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,140,2,2.19,371123370,56548,392.01,6460,6660,6350,8320,4480,6400,6562.98,1.96,0,9494,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,685,1.84,0.31,12,0.54,3558.00,21036.00,11200,20240126,-41.61,5600,20240805,16.79,11200,-41.61,20240126,5600,16.79,20240805,11200,-41.61,20240126,5600,16.79,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,190,2,2.97,359441740,54764,379.65,6460,6660,6350,8320,4480,6400,6563.47,1.96,0,9572,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,690,1.85,0.31,12,0.52,3558.00,21036.00,11200,20240126,-41.16,5600,20240805,17.68,11200,-41.16,20240126,5600,17.68,20240805,11200,-41.16,20240126,5600,17.68,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,180,2,2.81,344274010,52456,363.65,6460,6660,6350,8320,4480,6400,6563.10,1.96,0,10008,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,689,1.85,0.31,12,0.50,3558.00,21036.00,11200,20240126,-41.25,5600,20240805,17.50,11200,-41.25,20240126,5600,17.50,20240805,11200,-41.25,20240126,5600,17.50,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,160,2,2.50,312766940,47682,330.55,6460,6660,6350,8320,4480,6400,6559.43,1.96,0,11328,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,687,1.84,0.31,12,0.46,3558.00,21036.00,11200,20240126,-41.43,5600,20240805,17.14,11200,-41.43,20240126,5600,17.14,20240805,11200,-41.43,20240126,5600,17.14,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,190,2,2.97,274869180,41929,290.67,6460,6660,6350,8320,4480,6400,6555.59,1.96,0,12223,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,690,1.85,0.31,12,0.40,3558.00,21036.00,11200,20240126,-41.16,5600,20240805,17.68,11200,-41.16,20240126,5600,17.68,20240805,11200,-41.16,20240126,5600,17.68,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240821,090716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,40,2,0.62,5673850,884,6.13,6460,6460,6400,8320,4480,6400,6418.38,1.96,0,684,6526,6462,6376,6312,6226,6420,6270,52,1920,500,3960,10,1,10471840,674,1.81,0.31,12,0.01,3558.00,21036.00,11200,20240126,-42.50,5600,20240805,15.00,11200,-42.50,20240126,5600,15.00,20240805,11200,-42.50,20240126,5600,15.00,20240805,3.32,N,094840,500,52 억,,205022,N,N,0,N,00,N
20240820,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,50,2,0.79,91893440,14423,96.10,6440,6440,6290,8250,4450,6350,6371.31,1.94,0,1782,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,670,1.80,0.30,12,0.14,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,65918420,10361,69.04,6440,6440,6290,8250,4450,6350,6362.17,1.94,0,1672,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,667,1.79,0.30,12,0.10,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,30,2,0.47,59399110,9337,62.21,6440,6440,6290,8250,4450,6350,6361.69,1.94,0,1585,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,668,1.79,0.30,12,0.09,3558.00,21036.00,11200,20240126,-43.04,5600,20240805,13.93,11200,-43.04,20240126,5600,13.93,20240805,11200,-43.04,20240126,5600,13.93,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,52530170,8260,55.04,6440,6440,6290,8250,4450,6350,6359.58,1.94,0,1552,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,669,1.80,0.30,12,0.08,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,37560930,5918,39.43,6440,6440,6290,8250,4450,6350,6346.90,1.94,0,997,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,669,1.80,0.30,12,0.06,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,110711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,30804770,4857,32.36,6440,6440,6290,8250,4450,6350,6342.35,1.94,0,917,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,667,1.79,0.30,12,0.05,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,100710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,18597530,2935,19.56,6440,6440,6290,8250,4450,6350,6336.47,1.94,0,544,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,667,1.79,0.30,12,0.03,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240820,090712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,1548740,241,1.61,6440,6440,6380,8250,4450,6350,6426.31,1.94,0,-88,6536,6442,6356,6262,6176,6400,6220,52,1900,500,3930,10,1,10471840,669,1.80,0.30,12,0.00,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.37,N,094840,500,52 억,,203292,N,N,0,N,00,N
20240819,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-110,5,-1.70,95595540,15001,103.27,6410,6450,6270,8390,4530,6460,6372.61,1.94,0,69,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,665,1.78,0.30,12,0.14,3558.00,21036.00,11200,20240126,-43.30,5600,20240805,13.39,11200,-43.30,20240126,5600,13.39,20240805,11200,-43.30,20240126,5600,13.39,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-190,5,-2.94,92565380,14521,99.97,6410,6450,6270,8390,4530,6460,6374.59,1.94,0,106,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,657,1.76,0.30,12,0.14,3558.00,21036.00,11200,20240126,-44.02,5600,20240805,11.96,11200,-44.02,20240126,5600,11.96,20240805,11200,-44.02,20240126,5600,11.96,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-70,5,-1.08,80301470,12584,86.63,6410,6450,6360,8390,4530,6460,6381.24,1.94,0,-105,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,669,1.80,0.30,12,0.12,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-90,5,-1.39,75451680,11826,81.41,6410,6450,6360,8390,4530,6460,6380.15,1.94,0,-39,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,667,1.79,0.30,12,0.11,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,120707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-90,5,-1.39,47007680,7362,50.68,6410,6450,6370,8390,4530,6460,6385.18,1.94,0,-361,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,667,1.79,0.30,12,0.07,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-90,5,-1.39,42829610,6707,46.17,6410,6450,6370,8390,4530,6460,6385.81,1.94,0,-381,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,667,1.79,0.30,12,0.06,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,100710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,-80,5,-1.24,21936560,3433,23.63,6410,6450,6380,8390,4530,6460,6389.91,1.94,0,-213,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,668,1.79,0.30,12,0.03,3558.00,21036.00,11200,20240126,-43.04,5600,20240805,13.93,11200,-43.04,20240126,5600,13.93,20240805,11200,-43.04,20240126,5600,13.93,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240819,090709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-70,5,-1.08,15012650,2350,16.18,6410,6410,6380,8390,4530,6460,6388.36,1.94,0,-108,6573,6516,6443,6386,6313,6545,6415,52,1930,500,4000,10,1,10471840,669,1.80,0.30,12,0.02,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.37,N,094840,500,52 억,,203097,N,N,0,N,00,N
20240816,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,80,2,1.25,93656850,14525,245.60,6440,6500,6370,8290,4470,6380,6447.98,1.95,0,-1458,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,676,1.82,0.31,12,0.14,3558.00,21036.00,11200,20240126,-42.32,5600,20240805,15.36,11200,-42.32,20240126,5600,15.36,20240805,11200,-42.32,20240126,5600,15.36,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,10,2,0.16,84853910,13161,222.54,6440,6500,6370,8290,4470,6380,6447.38,1.95,0,-1064,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,669,1.80,0.30,12,0.13,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,20,2,0.31,78937140,12241,206.98,6440,6500,6370,8290,4470,6380,6448.59,1.95,0,-967,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,670,1.80,0.30,12,0.12,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,130709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,60,2,0.94,75281690,11670,197.33,6440,6500,6370,8290,4470,6380,6450.87,1.95,0,-1196,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,674,1.81,0.31,12,0.11,3558.00,21036.00,11200,20240126,-42.50,5600,20240805,15.00,11200,-42.50,20240126,5600,15.00,20240805,11200,-42.50,20240126,5600,15.00,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,90,2,1.41,70710890,10956,185.26,6440,6500,6370,8290,4470,6380,6454.08,1.95,0,-1281,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,678,1.82,0.31,12,0.10,3558.00,21036.00,11200,20240126,-42.23,5600,20240805,15.54,11200,-42.23,20240126,5600,15.54,20240805,11200,-42.23,20240126,5600,15.54,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,90,2,1.41,60712800,9398,158.91,6440,6500,6380,8290,4470,6380,6460.18,1.95,0,-1084,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,678,1.82,0.31,12,0.09,3558.00,21036.00,11200,20240126,-42.23,5600,20240805,15.54,11200,-42.23,20240126,5600,15.54,20240805,11200,-42.23,20240126,5600,15.54,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,120,2,1.88,54596690,8451,142.90,6440,6500,6380,8290,4470,6380,6460.38,1.95,0,-747,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,681,1.83,0.31,12,0.08,3558.00,21036.00,11200,20240126,-41.96,5600,20240805,16.07,11200,-41.96,20240126,5600,16.07,20240805,11200,-41.96,20240126,5600,16.07,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240816,090706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,40,2,0.63,7128370,1107,18.72,6440,6450,6420,8290,4470,6380,6439.36,1.95,0,-216,6486,6432,6346,6292,6206,6390,6250,52,1910,500,3950,10,1,10471840,672,1.80,0.31,12,0.01,3558.00,21036.00,11200,20240126,-42.68,5600,20240805,14.64,11200,-42.68,20240126,5600,14.64,20240805,11200,-42.68,20240126,5600,14.64,20240805,3.39,N,094840,500,52 억,,204555,N,N,0,N,00,N
20240814,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,130,2,2.08,36305660,5731,88.13,6400,6400,6260,8120,4380,6250,6334.96,1.94,0,1903,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,668,1.79,0.30,12,0.05,3558.00,21036.00,11200,20240126,-43.04,5600,20240805,13.93,11200,-43.04,20240126,5600,13.93,20240805,11200,-43.04,20240126,5600,13.93,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,90,2,1.44,33941940,5359,82.41,6400,6400,6260,8120,4380,6250,6333.63,1.94,0,1751,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,664,1.78,0.30,12,0.05,3558.00,21036.00,11200,20240126,-43.39,5600,20240805,13.21,11200,-43.39,20240126,5600,13.21,20240805,11200,-43.39,20240126,5600,13.21,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,140711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,150,2,2.40,31353150,4953,76.16,6400,6400,6260,8120,4380,6250,6330.13,1.94,0,1682,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,670,1.80,0.30,12,0.05,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,70,2,1.12,14978970,2372,36.48,6400,6400,6260,8120,4380,6250,6314.91,1.94,0,551,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,662,1.78,0.30,12,0.02,3558.00,21036.00,11200,20240126,-43.57,5600,20240805,12.86,11200,-43.57,20240126,5600,12.86,20240805,11200,-43.57,20240126,5600,12.86,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,90,2,1.44,9694450,1534,23.59,6400,6400,6260,8120,4380,6250,6319.72,1.94,0,77,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,664,1.78,0.30,12,0.01,3558.00,21036.00,11200,20240126,-43.39,5600,20240805,13.21,11200,-43.39,20240126,5600,13.21,20240805,11200,-43.39,20240126,5600,13.21,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,110701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,60,2,0.96,8590690,1359,20.90,6400,6400,6260,8120,4380,6250,6321.33,1.94,0,60,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,661,1.77,0.30,12,0.01,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,90,2,1.44,4802270,762,11.72,6400,6400,6260,8120,4380,6250,6302.19,1.94,0,-19,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,664,1.78,0.30,12,0.01,3558.00,21036.00,11200,20240126,-43.39,5600,20240805,13.21,11200,-43.39,20240126,5600,13.21,20240805,11200,-43.39,20240126,5600,13.21,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240814,090734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,100,2,1.60,337890,53,0.82,6400,6400,6260,8120,4380,6250,6375.28,1.94,0,-20,6463,6356,6293,6186,6123,6325,6155,52,1870,500,3870,10,1,10471840,665,1.78,0.30,12,0.00,3558.00,21036.00,11200,20240126,-43.30,5600,20240805,13.39,11200,-43.30,20240126,5600,13.39,20240805,11200,-43.30,20240126,5600,13.39,20240805,3.44,N,094840,500,52 억,,202636,N,N,0,N,00,N
20240813,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-170,5,-2.65,40952680,6496,51.03,6400,6400,6230,8340,4500,6420,6304.29,1.96,0,-2932,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,654,1.76,0.30,12,0.06,3558.00,21036.00,11200,20240126,-44.20,5600,20240805,11.61,11200,-44.20,20240126,5600,11.61,20240805,11200,-44.20,20240126,5600,11.61,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,150659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-110,5,-1.71,37066630,5875,46.15,6400,6400,6230,8340,4500,6420,6309.21,1.96,0,-2744,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,661,1.77,0.30,12,0.06,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,140700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-140,5,-2.18,29886490,4732,37.17,6400,6400,6280,8340,4500,6420,6315.83,1.96,0,-2610,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,658,1.77,0.30,12,0.05,3558.00,21036.00,11200,20240126,-43.93,5600,20240805,12.14,11200,-43.93,20240126,5600,12.14,20240805,11200,-43.93,20240126,5600,12.14,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-100,5,-1.56,28759050,4553,35.76,6400,6400,6290,8340,4500,6420,6316.51,1.96,0,-2479,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,662,1.78,0.30,12,0.04,3558.00,21036.00,11200,20240126,-43.57,5600,20240805,12.86,11200,-43.57,20240126,5600,12.86,20240805,11200,-43.57,20240126,5600,12.86,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,120654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-30,5,-0.47,25223090,3992,31.36,6400,6400,6290,8340,4500,6420,6318.41,1.96,0,-2396,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,669,1.80,0.30,12,0.04,3558.00,21036.00,11200,20240126,-42.95,5600,20240805,14.11,11200,-42.95,20240126,5600,14.11,20240805,11200,-42.95,20240126,5600,14.11,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,110653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-110,5,-1.71,23120130,3660,28.75,6400,6400,6290,8340,4500,6420,6316.98,1.96,0,-2321,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,661,1.77,0.30,12,0.03,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-80,5,-1.25,18399740,2911,22.87,6400,6400,6300,8340,4500,6420,6320.76,1.96,0,-1724,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,664,1.78,0.30,12,0.03,3558.00,21036.00,11200,20240126,-43.39,5600,20240805,13.21,11200,-43.39,20240126,5600,13.21,20240805,11200,-43.39,20240126,5600,13.21,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240813,090659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-50,5,-0.78,140740,22,0.17,6400,6400,6370,8340,4500,6420,6397.27,1.96,0,-21,6526,6472,6386,6332,6246,6500,6360,52,1920,500,3980,10,1,10471840,667,1.79,0.30,12,0.00,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.44,N,094840,500,52 억,,205585,N,N,0,N,00,N
20240812,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,50,2,0.78,80962300,12731,69.33,6390,6440,6300,8280,4460,6370,6359.21,1.98,0,-1243,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,672,1.80,0.31,12,0.12,3558.00,21036.00,11200,20240126,-42.68,5600,20240805,14.64,11200,-42.68,20240126,5600,14.64,20240805,11200,-42.68,20240126,5600,14.64,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,150651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,30,2,0.47,74933920,11792,64.22,6390,6440,6300,8280,4460,6370,6354.64,1.98,0,-1243,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,670,1.80,0.30,12,0.11,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,40,2,0.63,64705910,10181,55.45,6390,6440,6300,8280,4460,6370,6355.56,1.98,0,-1103,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,671,1.80,0.30,12,0.10,3558.00,21036.00,11200,20240126,-42.77,5600,20240805,14.46,11200,-42.77,20240126,5600,14.46,20240805,11200,-42.77,20240126,5600,14.46,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,30,2,0.47,24385420,3824,20.83,6390,6440,6310,8280,4460,6370,6376.94,1.98,0,-395,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,670,1.80,0.30,12,0.04,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,120647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,23829970,3737,20.35,6390,6440,6310,8280,4460,6370,6376.76,1.98,0,-342,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,666,1.79,0.30,12,0.04,3558.00,21036.00,11200,20240126,-43.21,5600,20240805,13.57,11200,-43.21,20240126,5600,13.57,20240805,11200,-43.21,20240126,5600,13.57,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,30,2,0.47,21950860,3443,18.75,6390,6440,6310,8280,4460,6370,6375.50,1.98,0,-246,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,670,1.80,0.30,12,0.03,3558.00,21036.00,11200,20240126,-42.86,5600,20240805,14.29,11200,-42.86,20240126,5600,14.29,20240805,11200,-42.86,20240126,5600,14.29,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,100645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,15642020,2453,13.36,6390,6440,6310,8280,4460,6370,6376.69,1.98,0,-118,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,666,1.79,0.30,12,0.02,3558.00,21036.00,11200,20240126,-43.21,5600,20240805,13.57,11200,-43.21,20240126,5600,13.57,20240805,11200,-43.21,20240126,5600,13.57,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240812,090643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,3646150,571,3.11,6390,6400,6370,8280,4460,6370,6385.55,1.98,0,-182,6510,6440,6320,6250,6130,6475,6285,52,1910,500,3940,10,1,10471840,667,1.79,0.30,12,0.01,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.47,N,094840,500,52 억,,206828,N,N,0,N,00,N
20240809,160640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,140,2,2.25,116513720,18362,163.51,6200,6390,6200,8090,4370,6230,6345.37,2.03,0,-5299,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,667,1.79,0.30,12,0.18,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,80,2,1.28,112132200,17672,157.36,6200,6390,6200,8090,4370,6230,6345.19,2.03,0,-5180,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,661,1.77,0.30,12,0.17,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,80,2,1.28,105709280,16658,148.33,6200,6390,6200,8090,4370,6230,6345.86,2.03,0,-5218,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,661,1.77,0.30,12,0.16,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,130654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,140,2,2.25,97161380,15303,136.27,6200,6390,6200,8090,4370,6230,6349.17,2.03,0,-5372,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,667,1.79,0.30,12,0.15,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,50,2,0.80,91093640,14347,127.76,6200,6390,6200,8090,4370,6230,6349.32,2.03,0,-5324,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,658,1.77,0.30,12,0.14,3558.00,21036.00,11200,20240126,-43.93,5600,20240805,12.14,11200,-43.93,20240126,5600,12.14,20240805,11200,-43.93,20240126,5600,12.14,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,130,2,2.09,82309020,12952,115.33,6200,6390,6200,8090,4370,6230,6354.93,2.03,0,-5315,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,666,1.79,0.30,12,0.12,3558.00,21036.00,11200,20240126,-43.21,5600,20240805,13.57,11200,-43.21,20240126,5600,13.57,20240805,11200,-43.21,20240126,5600,13.57,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,80,2,1.28,76187090,11984,106.71,6200,6390,6200,8090,4370,6230,6357.40,2.03,0,-5730,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,661,1.77,0.30,12,0.11,3558.00,21036.00,11200,20240126,-43.66,5600,20240805,12.68,11200,-43.66,20240126,5600,12.68,20240805,11200,-43.66,20240126,5600,12.68,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240809,090648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,140,2,2.25,4439790,708,6.30,6200,6390,6200,8090,4370,6230,6270.89,2.03,0,-53,6483,6356,6173,6046,5863,6420,6110,52,1860,500,3860,10,1,10471840,667,1.79,0.30,12,0.01,3558.00,21036.00,11200,20240126,-43.12,5600,20240805,13.75,11200,-43.12,20240126,5600,13.75,20240805,11200,-43.12,20240126,5600,13.75,20240805,3.53,N,094840,500,52 억,,212103,N,N,0,N,00,N
20240808,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,60,2,0.97,69448930,11224,38.78,6170,6300,5990,8020,4320,6170,6187.54,2.03,0,-687,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,652,1.75,0.30,12,0.11,3558.00,21036.00,11200,20240126,-44.38,5600,20240805,11.25,11200,-44.38,20240126,5600,11.25,20240805,11200,-44.38,20240126,5600,11.25,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,30,2,0.49,60953170,9853,34.04,6170,6300,5990,8020,4320,6170,6186.25,2.03,0,-501,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,649,1.74,0.29,12,0.09,3558.00,21036.00,11200,20240126,-44.64,5600,20240805,10.71,11200,-44.64,20240126,5600,10.71,20240805,11200,-44.64,20240126,5600,10.71,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,80,2,1.30,37080050,6027,20.82,6170,6250,5990,8020,4320,6170,6152.32,2.03,0,338,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,654,1.76,0.30,12,0.06,3558.00,21036.00,11200,20240126,-44.20,5600,20240805,11.61,11200,-44.20,20240126,5600,11.61,20240805,11200,-44.20,20240126,5600,11.61,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,30,2,0.49,34283150,5576,19.27,6170,6250,5990,8020,4320,6170,6148.34,2.03,0,408,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,649,1.74,0.29,12,0.05,3558.00,21036.00,11200,20240126,-44.64,5600,20240805,10.71,11200,-44.64,20240126,5600,10.71,20240805,11200,-44.64,20240126,5600,10.71,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,120650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,10,2,0.16,29055510,4733,16.35,6170,6180,5990,8020,4320,6170,6138.92,2.03,0,-190,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,647,1.74,0.29,12,0.05,3558.00,21036.00,11200,20240126,-44.82,5600,20240805,10.36,11200,-44.82,20240126,5600,10.36,20240805,11200,-44.82,20240126,5600,10.36,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,10,2,0.16,22221550,3624,12.52,6170,6180,5990,8020,4320,6170,6131.77,2.03,0,48,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,647,1.74,0.29,12,0.03,3558.00,21036.00,11200,20240126,-44.82,5600,20240805,10.36,11200,-44.82,20240126,5600,10.36,20240805,11200,-44.82,20240126,5600,10.36,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,100643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-30,5,-0.49,22043240,3595,12.42,6170,6180,5990,8020,4320,6170,6131.64,2.03,0,64,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,643,1.73,0.29,12,0.03,3558.00,21036.00,11200,20240126,-45.18,5600,20240805,9.64,11200,-45.18,20240126,5600,9.64,20240805,11200,-45.18,20240126,5600,9.64,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240808,090640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-10,5,-0.16,2216480,362,1.25,6170,6170,5990,8020,4320,6170,6122.87,2.03,0,135,6510,6340,6110,5940,5710,6425,6025,52,1850,500,3820,10,1,10471840,645,1.73,0.29,12,0.00,3558.00,21036.00,11200,20240126,-45.00,5600,20240805,10.00,11200,-45.00,20240126,5600,10.00,20240805,11200,-45.00,20240126,5600,10.00,20240805,3.64,N,094840,500,52 억,,212760,N,N,0,N,00,N
20240807,160628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,170,2,2.83,177143770,28927,70.89,5880,6280,5880,7800,4200,6000,6123.75,1.96,0,7288,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,646,1.73,0.29,12,0.28,3558.00,21036.00,11200,20240126,-44.91,5600,20240805,10.18,11200,-44.91,20240126,5600,10.18,20240805,11200,-44.91,20240126,5600,10.18,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,230,2,3.83,170759120,27893,68.36,5880,6280,5880,7800,4200,6000,6121.93,1.96,0,7272,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,652,1.75,0.30,12,0.27,3558.00,21036.00,11200,20240126,-44.38,5600,20240805,11.25,11200,-44.38,20240126,5600,11.25,20240805,11200,-44.38,20240126,5600,11.25,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,140644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,180,2,3.00,145386090,23783,58.29,5880,6280,5880,7800,4200,6000,6113.03,1.96,0,8717,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,647,1.74,0.29,12,0.23,3558.00,21036.00,11200,20240126,-44.82,5600,20240805,10.36,11200,-44.82,20240126,5600,10.36,20240805,11200,-44.82,20240126,5600,10.36,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,130638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,210,2,3.50,133677160,21884,53.63,5880,6280,5880,7800,4200,6000,6108.44,1.96,0,7241,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,650,1.75,0.30,12,0.21,3558.00,21036.00,11200,20240126,-44.55,5600,20240805,10.89,11200,-44.55,20240126,5600,10.89,20240805,11200,-44.55,20240126,5600,10.89,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,120642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,260,2,4.33,88922390,14614,35.82,5880,6270,5880,7800,4200,6000,6084.74,1.96,0,6254,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,656,1.76,0.30,12,0.14,3558.00,21036.00,11200,20240126,-44.11,5600,20240805,11.79,11200,-44.11,20240126,5600,11.79,20240805,11200,-44.11,20240126,5600,11.79,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,110641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,160,2,2.67,50480530,8410,20.61,5880,6170,5880,7800,4200,6000,6002.44,1.96,0,784,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,645,1.73,0.29,12,0.08,3558.00,21036.00,11200,20240126,-45.00,5600,20240805,10.00,11200,-45.00,20240126,5600,10.00,20240805,11200,-45.00,20240126,5600,10.00,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,100635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,130,2,2.17,42770380,7155,17.54,5880,6140,5880,7800,4200,6000,5977.69,1.96,0,569,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,642,1.72,0.29,12,0.07,3558.00,21036.00,11200,20240126,-45.27,5600,20240805,9.46,11200,-45.27,20240126,5600,9.46,20240805,11200,-45.27,20240126,5600,9.46,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240807,090645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,130,2,2.17,27222030,4604,11.28,5880,6140,5880,7800,4200,6000,5912.69,1.96,0,1142,6353,6176,5943,5766,5533,6265,5855,52,1800,500,3720,10,1,10471840,642,1.72,0.29,12,0.04,3558.00,21036.00,11200,20240126,-45.27,5600,20240805,9.46,11200,-45.27,20240126,5600,9.46,20240805,11200,-45.27,20240126,5600,9.46,20240805,3.79,N,094840,500,52 억,,205622,N,N,0,N,00,N
20240806,160626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,260,2,4.53,242499870,40520,25.58,5710,6120,5710,7460,4020,5740,5984.70,1.94,0,1928,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,628,1.69,0.29,12,0.39,3558.00,21036.00,11200,20240126,-46.43,5600,20240805,7.14,11200,-46.43,20240126,5600,7.14,20240805,11200,-46.43,20240126,5600,7.14,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,150639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,270,2,4.70,233136140,38960,24.60,5710,6120,5710,7460,4020,5740,5983.99,1.94,0,2035,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,629,1.69,0.29,12,0.37,3558.00,21036.00,11200,20240126,-46.34,5600,20240805,7.32,11200,-46.34,20240126,5600,7.32,20240805,11200,-46.34,20240126,5600,7.32,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,140634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,240,2,4.18,204512400,34175,21.58,5710,6120,5710,7460,4020,5740,5984.27,1.94,0,703,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,626,1.68,0.28,12,0.33,3558.00,21036.00,11200,20240126,-46.61,5600,20240805,6.79,11200,-46.61,20240126,5600,6.79,20240805,11200,-46.61,20240126,5600,6.79,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,130635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,310,2,5.40,179847600,30061,18.98,5710,6120,5710,7460,4020,5740,5982.76,1.94,0,-1083,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,634,1.70,0.29,12,0.29,3558.00,21036.00,11200,20240126,-45.98,5600,20240805,8.04,11200,-45.98,20240126,5600,8.04,20240805,11200,-45.98,20240126,5600,8.04,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,120638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,200,2,3.48,169510360,28338,17.89,5710,6120,5710,7460,4020,5740,5981.73,1.94,0,-1619,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,622,1.67,0.28,12,0.27,3558.00,21036.00,11200,20240126,-46.96,5600,20240805,6.07,11200,-46.96,20240126,5600,6.07,20240805,11200,-46.96,20240126,5600,6.07,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,110629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,240,2,4.18,157876460,26377,16.65,5710,6120,5710,7460,4020,5740,5985.38,1.94,0,-2284,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,626,1.68,0.28,12,0.25,3558.00,21036.00,11200,20240126,-46.61,5600,20240805,6.79,11200,-46.61,20240126,5600,6.79,20240805,11200,-46.61,20240126,5600,6.79,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,100629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,360,2,6.27,120040000,20067,12.67,5710,6120,5710,7460,4020,5740,5981.96,1.94,0,1600,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,639,1.71,0.29,12,0.19,3558.00,21036.00,11200,20240126,-45.54,5600,20240805,8.93,11200,-45.54,20240126,5600,8.93,20240805,11200,-45.54,20240126,5600,8.93,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240806,090631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,260,2,4.53,33437740,5738,3.62,5710,6000,5710,7460,4020,5740,5827.42,1.94,0,-264,6553,6146,5873,5466,5193,6010,5330,52,1720,500,3550,10,1,10471840,628,1.69,0.29,12,0.05,3558.00,21036.00,11200,20240126,-46.43,5600,20240805,7.14,11200,-46.43,20240126,5600,7.14,20240805,11200,-46.43,20240126,5600,7.14,20240805,3.75,N,094840,500,52 억,,203286,N,N,0,N,00,N
20240805,160621,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5740,-620,5,-9.75,936899660,158126,434.15,6250,6280,5600,8260,4460,6360,5925.13,2.23,0,-29679,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,601,1.61,0.27,12,1.51,3558.00,21036.00,11200,20240126,-48.75,5600,20240805,2.50,11200,-48.75,20240126,5600,2.50,20240805,11200,-48.75,20240126,5600,2.50,20240805,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,150631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5790,-570,5,-8.96,855801360,143754,394.69,6250,6280,5620,8260,4460,6360,5953.24,2.23,0,-31225,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,606,1.63,0.28,12,1.37,3558.00,21036.00,11200,20240126,-48.30,5620,20240805,3.02,11200,-48.30,20240126,5620,3.02,20240805,11200,-48.30,20240126,5620,3.02,20240805,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,140633,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,-460,5,-7.23,613131650,101812,279.53,6250,6280,5870,8260,4460,6360,6022.19,2.23,0,-19286,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,618,1.66,0.28,12,0.97,3558.00,21036.00,11200,20240126,-47.32,5870,20240805,0.51,11200,-47.32,20240126,5870,0.51,20240805,11200,-47.32,20240126,5870,0.51,20240805,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,130629,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5970,-390,5,-6.13,491840110,81314,223.26,6250,6280,5940,8260,4460,6360,6048.65,2.23,0,-16463,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,625,1.68,0.28,12,0.78,3558.00,21036.00,11200,20240126,-46.70,5940,20240805,0.51,11200,-46.70,20240126,5940,0.51,20240805,11200,-46.70,20240126,5940,0.51,20240805,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,120626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-340,5,-5.35,411925300,67923,186.49,6250,6280,5980,8260,4460,6360,6064.59,2.23,0,-15927,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,630,1.69,0.29,12,0.65,3558.00,21036.00,11200,20240126,-46.25,5940,20231031,1.35,11200,-46.25,20240126,5980,0.67,20240805,11200,-46.25,20240126,5940,1.35,20231031,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,110628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,-250,5,-3.93,357841580,58908,161.74,6250,6280,5990,8260,4460,6360,6074.58,2.23,0,-17094,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,640,1.72,0.29,12,0.56,3558.00,21036.00,11200,20240126,-45.45,5940,20231031,2.86,11200,-45.45,20240126,5990,2.00,20240805,11200,-45.45,20240126,5940,2.86,20231031,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,100626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,-280,5,-4.40,208441980,34150,93.76,6250,6280,6050,8260,4460,6360,6103.72,2.23,0,-6731,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,637,1.71,0.29,12,0.33,3558.00,21036.00,11200,20240126,-45.71,5940,20231031,2.36,11200,-45.71,20240126,6050,0.50,20240805,11200,-45.71,20240126,5940,2.36,20231031,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240805,090621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,-250,5,-3.93,34580270,5598,15.37,6250,6280,6110,8260,4460,6360,6177.25,2.23,0,-1745,6613,6486,6393,6266,6173,6440,6220,52,1900,500,3940,10,1,10471840,640,1.72,0.29,12,0.05,3558.00,21036.00,11200,20240126,-45.45,5940,20231031,2.86,11200,-45.45,20240126,6110,0.00,20240805,11200,-45.45,20240126,5940,2.86,20231031,3.83,N,094840,500,52 억,,233389,N,N,0,N,00,N
20240802,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-240,5,-3.64,230018040,36229,455.83,6520,6520,6300,8580,4620,6600,6349.00,2.31,0,-9733,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,666,1.79,0.30,12,0.35,3558.00,21036.00,11200,20240126,-43.21,5940,20231031,7.07,11200,-43.21,20240126,6300,0.95,20240802,11200,-43.21,20240126,5940,7.07,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-290,5,-4.39,211686400,33335,419.41,6520,6520,6300,8580,4620,6600,6350.27,2.31,0,-9411,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,661,1.77,0.30,12,0.32,3558.00,21036.00,11200,20240126,-43.66,5940,20231031,6.23,11200,-43.66,20240126,6300,0.16,20240802,11200,-43.66,20240126,5940,6.23,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,140619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-210,5,-3.18,183342320,28848,362.96,6520,6520,6300,8580,4620,6600,6355.46,2.31,0,-8200,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,669,1.80,0.30,12,0.28,3558.00,21036.00,11200,20240126,-42.95,5940,20231031,7.58,11200,-42.95,20240126,6300,1.43,20240802,11200,-42.95,20240126,5940,7.58,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,130617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-260,5,-3.94,180714200,28436,357.78,6520,6520,6300,8580,4620,6600,6355.12,2.31,0,-7971,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,664,1.78,0.30,12,0.27,3558.00,21036.00,11200,20240126,-43.39,5940,20231031,6.73,11200,-43.39,20240126,6300,0.63,20240802,11200,-43.39,20240126,5940,6.73,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-280,5,-4.24,161372920,25389,319.44,6520,6520,6300,8580,4620,6600,6356.02,2.31,0,-6293,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,662,1.78,0.30,12,0.24,3558.00,21036.00,11200,20240126,-43.57,5940,20231031,6.40,11200,-43.57,20240126,6300,0.32,20240802,11200,-43.57,20240126,5940,6.40,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,110619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-230,5,-3.48,104550480,16403,206.38,6520,6520,6320,8580,4620,6600,6373.86,2.31,0,-5420,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,667,1.79,0.30,12,0.16,3558.00,21036.00,11200,20240126,-43.12,5940,20231031,7.24,11200,-43.12,20240126,6320,0.79,20240802,11200,-43.12,20240126,5940,7.24,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-150,5,-2.27,31826600,4969,62.52,6520,6520,6360,8580,4620,6600,6405.03,2.31,0,-2093,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,675,1.81,0.31,12,0.05,3558.00,21036.00,11200,20240126,-42.41,5940,20231031,8.59,11200,-42.41,20240126,6360,1.42,20240802,11200,-42.41,20240126,5940,8.59,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240802,090619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-140,5,-2.12,4911660,759,9.55,6520,6520,6460,8580,4620,6600,6471.23,2.31,0,40,6706,6652,6576,6522,6446,6680,6550,52,1980,500,4090,10,1,10471840,676,1.82,0.31,12,0.01,3558.00,21036.00,11200,20240126,-42.32,5940,20231031,8.75,11200,-42.32,20240126,6380,1.25,20240725,11200,-42.32,20240126,5940,8.75,20231031,3.80,N,094840,500,52 억,,242423,N,N,0,N,00,N
20240801,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,70,2,1.07,52195450,7947,39.58,6500,6630,6500,8480,4580,6530,6567.91,2.28,0,3362,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,691,1.85,0.31,12,0.08,3558.00,21036.00,11200,20240126,-41.07,5940,20231031,11.11,11200,-41.07,20240126,6380,3.45,20240725,11200,-41.07,20240126,5940,11.11,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,150631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,70,2,1.07,49552780,7544,37.58,6500,6630,6500,8480,4580,6530,6568.50,2.28,0,3241,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,691,1.85,0.31,12,0.07,3558.00,21036.00,11200,20240126,-41.07,5940,20231031,11.11,11200,-41.07,20240126,6380,3.45,20240725,11200,-41.07,20240126,5940,11.11,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,90,2,1.38,48686490,7412,36.92,6500,6630,6500,8480,4580,6530,6568.60,2.28,0,3161,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,693,1.86,0.31,12,0.07,3558.00,21036.00,11200,20240126,-40.89,5940,20231031,11.45,11200,-40.89,20240126,6380,3.76,20240725,11200,-40.89,20240126,5940,11.45,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,130615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,40,2,0.61,36799700,5606,27.92,6500,6590,6500,8480,4580,6530,6564.34,2.28,0,2919,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,688,1.85,0.31,12,0.05,3558.00,21036.00,11200,20240126,-41.34,5940,20231031,10.61,11200,-41.34,20240126,6380,2.98,20240725,11200,-41.34,20240126,5940,10.61,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,120620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,50,2,0.77,29971730,4568,22.75,6500,6590,6500,8480,4580,6530,6561.24,2.28,0,2133,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,689,1.85,0.31,12,0.04,3558.00,21036.00,11200,20240126,-41.25,5940,20231031,10.77,11200,-41.25,20240126,6380,3.13,20240725,11200,-41.25,20240126,5940,10.77,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,110620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,20,2,0.31,17977500,2737,13.63,6500,6590,6500,8480,4580,6530,6568.32,2.28,0,850,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,686,1.84,0.31,12,0.03,3558.00,21036.00,11200,20240126,-41.52,5940,20231031,10.27,11200,-41.52,20240126,6380,2.66,20240725,11200,-41.52,20240126,5940,10.27,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,50,2,0.77,12467410,1897,9.45,6500,6590,6500,8480,4580,6530,6572.17,2.28,0,621,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,689,1.85,0.31,12,0.02,3558.00,21036.00,11200,20240126,-41.25,5940,20231031,10.77,11200,-41.25,20240126,6380,3.13,20240725,11200,-41.25,20240126,5940,10.77,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N
20240801,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,30,2,0.46,431180,66,0.33,6500,6560,6500,8480,4580,6530,6533.03,2.28,0,53,6610,6570,6510,6470,6410,6590,6490,52,1950,500,4040,10,1,10471840,687,1.84,0.31,12,0.00,3558.00,21036.00,11200,20240126,-41.43,5940,20231031,10.44,11200,-41.43,20240126,6380,2.82,20240725,11200,-41.43,20240126,5940,10.44,20231031,3.73,N,094840,500,52 억,,239061,N,N,0,N,00,N