KissMeData/094940/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
20240830,160729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,90,2,1.38,122941900,18743,91.41,6550,6630,6530,8500,4580,6540,6559.35,1.48,0,5530,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,554,21.39,1.36,12,0.22,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,90,2,1.38,110851010,16916,82.50,6550,6630,6530,8500,4580,6540,6553.03,1.48,0,5116,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,554,21.39,1.36,12,0.20,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,0,3,0.00,78600920,12011,58.58,6550,6580,6530,8500,4580,6540,6544.08,1.48,0,1369,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,547,21.10,1.34,12,0.14,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,30,2,0.46,69093350,10558,51.49,6550,6580,6530,8500,4580,6540,6544.17,1.48,0,1199,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,549,21.19,1.35,12,0.13,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,10,2,0.15,59190200,9045,44.11,6550,6580,6530,8500,4580,6540,6543.97,1.48,0,1228,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,548,21.13,1.34,12,0.11,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,110740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,30,2,0.46,52786690,8067,39.34,6550,6580,6530,8500,4580,6540,6543.53,1.48,0,1259,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,549,21.19,1.35,12,0.10,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,30,2,0.46,31826330,4863,23.72,6550,6580,6530,8500,4580,6540,6544.59,1.48,0,-183,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,549,21.19,1.35,12,0.06,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240830,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,40,2,0.61,3085110,471,2.30,6550,6580,6550,8500,4580,6540,6550.13,1.48,0,-22,6813,6676,6573,6436,6333,6625,6385,42,1960,500,4570,10,1,8361386,550,21.23,1.35,12,0.01,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.95,N,094940,500,41 억,,123375,N,N,0,N,00,N
20240829,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-100,5,-1.51,133491390,20373,98.79,6600,6710,6470,8630,4650,6640,6552.41,1.51,0,-3057,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,547,21.10,1.34,12,0.24,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-100,5,-1.51,120961240,18455,89.49,6600,6710,6470,8630,4650,6640,6554.39,1.51,0,-2770,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,547,21.10,1.34,12,0.22,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,140746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-90,5,-1.36,101472750,15460,74.97,6600,6710,6470,8630,4650,6640,6563.57,1.51,0,-4284,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,548,21.13,1.34,12,0.18,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,130747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-90,5,-1.36,95399830,14530,70.46,6600,6710,6470,8630,4650,6640,6565.71,1.51,0,-3988,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,548,21.13,1.34,12,0.17,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,120744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-40,5,-0.60,63262840,9609,46.60,6600,6710,6510,8630,4650,6640,6583.71,1.51,0,-2894,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,552,21.29,1.35,12,0.11,310.00,4871.00,11200,20231012,-41.07,5300,20240805,24.53,10060,-34.39,20240117,5300,24.53,20240805,11200,-41.07,20231012,5300,24.53,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-20,5,-0.30,49077000,7449,36.12,6600,6710,6510,8630,4650,6640,6588.40,1.51,0,-2400,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,554,21.35,1.36,12,0.09,310.00,4871.00,11200,20231012,-40.89,5300,20240805,24.91,10060,-34.19,20240117,5300,24.91,20240805,11200,-40.89,20231012,5300,24.91,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-80,5,-1.20,41289180,6270,30.40,6600,6710,6510,8630,4650,6640,6585.20,1.51,0,-1847,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,549,21.16,1.35,12,0.07,310.00,4871.00,11200,20231012,-41.43,5300,20240805,23.77,10060,-34.79,20240117,5300,23.77,20240805,11200,-41.43,20231012,5300,23.77,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240829,090744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-50,5,-0.75,6530290,993,4.82,6600,6600,6510,8630,4650,6640,6576.32,1.51,0,269,6766,6702,6626,6562,6486,6735,6595,42,1990,500,4640,10,1,8361386,551,21.26,1.35,12,0.01,310.00,4871.00,11200,20231012,-41.16,5300,20240805,24.34,10060,-34.49,20240117,5300,24.34,20240805,11200,-41.16,20231012,5300,24.34,20240805,4.92,N,094940,500,41 억,,126432,N,N,0,N,00,N
20240828,160721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,20,2,0.30,136433470,20621,89.60,6600,6690,6550,8600,4640,6620,6616.24,1.56,0,-3802,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,555,21.42,1.36,12,0.25,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-20,5,-0.30,128022470,19354,84.10,6600,6690,6550,8600,4640,6620,6614.78,1.56,0,-3352,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,552,21.29,1.35,12,0.23,310.00,4871.00,11200,20231012,-41.07,5300,20240805,24.53,10060,-34.39,20240117,5300,24.53,20240805,11200,-41.07,20231012,5300,24.53,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,140728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,20,2,0.30,115328760,17437,75.77,6600,6690,6550,8600,4640,6620,6614.03,1.56,0,-3065,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,555,21.42,1.36,12,0.21,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,0,3,0.00,110414220,16693,72.53,6600,6690,6550,8600,4640,6620,6614.40,1.56,0,-2743,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,554,21.35,1.36,12,0.20,310.00,4871.00,11200,20231012,-40.89,5300,20240805,24.91,10060,-34.19,20240117,5300,24.91,20240805,11200,-40.89,20231012,5300,24.91,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,20,2,0.30,102868810,15549,67.56,6600,6690,6550,8600,4640,6620,6615.78,1.56,0,-2562,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,555,21.42,1.36,12,0.19,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-10,5,-0.15,84659060,12797,55.61,6600,6690,6550,8600,4640,6620,6615.54,1.56,0,-2008,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,553,21.32,1.36,12,0.15,310.00,4871.00,11200,20231012,-40.98,5300,20240805,24.72,10060,-34.29,20240117,5300,24.72,20240805,11200,-40.98,20231012,5300,24.72,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,100750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,40,2,0.60,60293770,9119,39.62,6600,6690,6550,8600,4640,6620,6611.88,1.56,0,-888,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,557,21.48,1.37,12,0.11,310.00,4871.00,11200,20231012,-40.54,5300,20240805,25.66,10060,-33.80,20240117,5300,25.66,20240805,11200,-40.54,20231012,5300,25.66,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240828,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,0,3,0.00,2190580,332,1.44,6600,6640,6560,8600,4640,6620,6598.13,1.56,0,-73,6833,6726,6593,6486,6353,6780,6540,42,1980,500,4630,10,1,8361386,554,21.35,1.36,12,0.00,310.00,4871.00,11200,20231012,-40.89,5300,20240805,24.91,10060,-34.19,20240117,5300,24.91,20240805,11200,-40.89,20231012,5300,24.91,20240805,4.89,N,094940,500,41 억,,130234,N,N,0,N,00,N
20240827,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,70,2,1.07,150352390,23005,97.62,6490,6700,6460,8510,4590,6550,6533.26,1.57,0,-1026,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,554,21.35,1.36,12,0.28,310.00,4871.00,11200,20231012,-40.89,5300,20240805,24.91,10060,-34.19,20240117,5300,24.91,20240805,11200,-40.89,20231012,5300,24.91,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,150724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,60,2,0.92,136520230,20904,88.70,6490,6700,6460,8510,4590,6550,6530.15,1.57,0,-1163,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,553,21.32,1.36,12,0.25,310.00,4871.00,11200,20231012,-40.98,5300,20240805,24.72,10060,-34.29,20240117,5300,24.72,20240805,11200,-40.98,20231012,5300,24.72,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,140725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,0,3,0.00,124435720,19069,80.92,6490,6700,6460,8510,4590,6550,6524.62,1.57,0,-1422,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,548,21.13,1.34,12,0.23,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,130728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-40,5,-0.61,118671580,18187,77.17,6490,6700,6460,8510,4590,6550,6524.08,1.57,0,-1396,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,544,21.00,1.34,12,0.22,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-10,5,-0.15,116520690,17857,75.77,6490,6700,6460,8510,4590,6550,6524.20,1.57,0,-1417,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,547,21.10,1.34,12,0.21,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,110726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-20,5,-0.31,94563610,14478,61.44,6490,6700,6460,8510,4590,6550,6530.60,1.57,0,-2257,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,546,21.06,1.34,12,0.17,310.00,4871.00,11200,20231012,-41.70,5300,20240805,23.21,10060,-35.09,20240117,5300,23.21,20240805,11200,-41.70,20231012,5300,23.21,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,100724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-20,5,-0.31,72726340,11126,47.21,6490,6700,6460,8510,4590,6550,6535.71,1.57,0,-2925,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,546,21.06,1.34,12,0.13,310.00,4871.00,11200,20231012,-41.70,5300,20240805,23.21,10060,-35.09,20240117,5300,23.21,20240805,11200,-41.70,20231012,5300,23.21,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240827,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,20,2,0.31,47422700,7244,30.74,6490,6700,6490,8510,4590,6550,6546.10,1.57,0,-2127,6850,6700,6600,6450,6350,6650,6400,42,1960,500,4580,10,1,8361386,549,21.19,1.35,12,0.09,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.85,N,094940,500,41 억,,131259,N,N,0,N,00,N
20240826,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-160,5,-2.38,155654410,23552,81.33,6750,6750,6500,8720,4700,6710,6608.97,1.70,0,-10728,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,548,21.13,1.34,12,0.28,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-170,5,-2.53,144986920,21920,75.69,6750,6750,6500,8720,4700,6710,6614.37,1.70,0,-10199,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,547,21.10,1.34,12,0.26,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-180,5,-2.68,139788610,21124,72.94,6750,6750,6500,8720,4700,6710,6617.53,1.70,0,-9664,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,546,21.06,1.34,12,0.25,310.00,4871.00,11200,20231012,-41.70,5300,20240805,23.21,10060,-35.09,20240117,5300,23.21,20240805,11200,-41.70,20231012,5300,23.21,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-210,5,-3.13,126568400,19100,65.96,6750,6750,6500,8720,4700,6710,6626.62,1.70,0,-9068,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,543,20.97,1.33,12,0.23,310.00,4871.00,11200,20231012,-41.96,5300,20240805,22.64,10060,-35.39,20240117,5300,22.64,20240805,11200,-41.96,20231012,5300,22.64,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,120720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-140,5,-2.09,93214530,13999,48.34,6750,6750,6570,8720,4700,6710,6658.66,1.70,0,-7593,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,549,21.19,1.35,12,0.17,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,110721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-10,5,-0.15,59379620,8890,30.70,6750,6750,6610,8720,4700,6710,6679.37,1.70,0,-5332,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,560,21.61,1.38,12,0.11,310.00,4871.00,11200,20231012,-40.18,5300,20240805,26.42,10060,-33.40,20240117,5300,26.42,20240805,11200,-40.18,20231012,5300,26.42,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-30,5,-0.45,30829300,4623,15.96,6750,6750,6610,8720,4700,6710,6668.68,1.70,0,-2519,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,559,21.55,1.37,12,0.06,310.00,4871.00,11200,20231012,-40.36,5300,20240805,26.04,10060,-33.60,20240117,5300,26.04,20240805,11200,-40.36,20231012,5300,26.04,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240826,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,10,2,0.15,4354210,648,2.24,6750,6750,6710,8720,4700,6710,6719.46,1.70,0,-502,6823,6766,6673,6616,6523,6795,6645,42,2010,500,4690,10,1,8361386,562,21.68,1.38,12,0.01,310.00,4871.00,11200,20231012,-40.00,5300,20240805,26.79,10060,-33.20,20240117,5300,26.79,20240805,11200,-40.00,20231012,5300,26.79,20240805,4.83,N,094940,500,41 억,,141980,N,N,0,N,00,N
20240823,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,10,2,0.15,192095160,28956,76.01,6700,6730,6580,8710,4690,6700,6633.87,1.68,0,1199,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,561,21.65,1.38,12,0.35,310.00,4871.00,11200,20231012,-40.09,5300,20240805,26.60,10060,-33.30,20240117,5300,26.60,20240805,11200,-40.09,20231012,5300,26.60,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,20,2,0.30,184523420,27827,73.04,6700,6730,6580,8710,4690,6700,6631.09,1.68,0,1253,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,562,21.68,1.38,12,0.33,310.00,4871.00,11200,20231012,-40.00,5300,20240805,26.79,10060,-33.20,20240117,5300,26.79,20240805,11200,-40.00,20231012,5300,26.79,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,174316480,26304,69.05,6700,6700,6580,8710,4690,6700,6627.00,1.68,0,836,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,560,21.61,1.38,12,0.31,310.00,4871.00,11200,20231012,-40.18,5300,20240805,26.42,10060,-33.40,20240117,5300,26.42,20240805,11200,-40.18,20231012,5300,26.42,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-50,5,-0.75,148042440,22363,58.70,6700,6700,6580,8710,4690,6700,6619.97,1.68,0,52,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,556,21.45,1.37,12,0.27,310.00,4871.00,11200,20231012,-40.62,5300,20240805,25.47,10060,-33.90,20240117,5300,25.47,20240805,11200,-40.62,20231012,5300,25.47,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-40,5,-0.60,132574490,20028,52.57,6700,6700,6580,8710,4690,6700,6619.46,1.68,0,457,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,557,21.48,1.37,12,0.24,310.00,4871.00,11200,20231012,-40.54,5300,20240805,25.66,10060,-33.80,20240117,5300,25.66,20240805,11200,-40.54,20231012,5300,25.66,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,110719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,102147640,15447,40.55,6700,6700,6580,8710,4690,6700,6612.78,1.68,0,-1817,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,554,21.39,1.36,12,0.18,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,57242100,8666,22.75,6700,6700,6580,8710,4690,6700,6605.37,1.68,0,-594,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,554,21.39,1.36,12,0.10,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240823,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-30,5,-0.45,4817450,725,1.90,6700,6700,6590,8710,4690,6700,6644.76,1.68,0,-15,6906,6802,6696,6592,6486,6750,6540,42,2010,500,4690,10,1,8361386,558,21.52,1.37,12,0.01,310.00,4871.00,11200,20231012,-40.45,5300,20240805,25.85,10060,-33.70,20240117,5300,25.85,20240805,11200,-40.45,20231012,5300,25.85,20240805,4.79,N,094940,500,41 억,,140780,N,N,0,N,00,N
20240822,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-60,5,-0.89,253982860,38096,132.54,6760,6800,6590,8780,4740,6760,6666.91,1.77,0,-7298,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,560,21.61,1.38,12,0.46,310.00,4871.00,11200,20231012,-40.18,5300,20240805,26.42,10060,-33.40,20240117,5300,26.42,20240805,11200,-40.18,20231012,5300,26.42,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-90,5,-1.33,231919560,34780,121.01,6760,6800,6590,8780,4740,6760,6668.19,1.77,0,-7239,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,558,21.52,1.37,12,0.42,310.00,4871.00,11200,20231012,-40.45,5300,20240805,25.85,10060,-33.70,20240117,5300,25.85,20240805,11200,-40.45,20231012,5300,25.85,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-100,5,-1.48,172247490,25773,89.67,6760,6800,6610,8780,4740,6760,6683.25,1.77,0,-7358,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,557,21.48,1.37,12,0.31,310.00,4871.00,11200,20231012,-40.54,5300,20240805,25.66,10060,-33.80,20240117,5300,25.66,20240805,11200,-40.54,20231012,5300,25.66,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,130722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-120,5,-1.78,166368820,24890,86.60,6760,6800,6610,8780,4740,6760,6684.16,1.77,0,-7108,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,555,21.42,1.36,12,0.30,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-50,5,-0.74,125593810,18764,65.28,6760,6800,6660,8780,4740,6760,6693.34,1.77,0,-5372,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,561,21.65,1.38,12,0.22,310.00,4871.00,11200,20231012,-40.09,5300,20240805,26.60,10060,-33.30,20240117,5300,26.60,20240805,11200,-40.09,20231012,5300,26.60,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-70,5,-1.04,95583890,14277,49.67,6760,6800,6660,8780,4740,6760,6694.96,1.77,0,-2636,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,559,21.58,1.37,12,0.17,310.00,4871.00,11200,20231012,-40.27,5300,20240805,26.23,10060,-33.50,20240117,5300,26.23,20240805,11200,-40.27,20231012,5300,26.23,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,100717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-50,5,-0.74,51784270,7720,26.86,6760,6800,6660,8780,4740,6760,6707.81,1.77,0,-2273,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,561,21.65,1.38,12,0.09,310.00,4871.00,11200,20231012,-40.09,5300,20240805,26.60,10060,-33.30,20240117,5300,26.60,20240805,11200,-40.09,20231012,5300,26.60,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240822,090719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,0,3,0.00,13715980,2035,7.08,6760,6800,6700,8780,4740,6760,6740.04,1.77,0,170,6920,6840,6700,6620,6480,6880,6660,42,2020,500,4730,10,1,8361386,565,21.81,1.39,12,0.02,310.00,4871.00,11200,20231012,-39.64,5300,20240805,27.55,10060,-32.80,20240117,5300,27.55,20240805,11200,-39.64,20231012,5300,27.55,20240805,4.80,N,094940,500,41 억,,148009,N,N,0,N,00,N
20240821,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,140,2,2.11,190120290,28591,91.84,6620,6780,6560,8600,4640,6620,6649.17,1.79,0,-1698,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,565,21.81,1.39,12,0.34,310.00,4871.00,11200,20231012,-39.64,5300,20240805,27.55,10060,-32.80,20240117,5300,27.55,20240805,11200,-39.64,20231012,5300,27.55,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,150724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,130,2,1.96,170658660,25709,82.58,6620,6780,6560,8600,4640,6620,6638.09,1.79,0,-1309,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,564,21.77,1.39,12,0.31,310.00,4871.00,11200,20231012,-39.73,5300,20240805,27.36,10060,-32.90,20240117,5300,27.36,20240805,11200,-39.73,20231012,5300,27.36,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,40,2,0.60,124008680,18755,60.24,6620,6660,6560,8600,4640,6620,6612.03,1.79,0,-698,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,557,21.48,1.37,12,0.22,310.00,4871.00,11200,20231012,-40.54,5300,20240805,25.66,10060,-33.80,20240117,5300,25.66,20240805,11200,-40.54,20231012,5300,25.66,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-30,5,-0.45,89393040,13538,43.48,6620,6660,6560,8600,4640,6620,6603.12,1.79,0,-1342,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,551,21.26,1.35,12,0.16,310.00,4871.00,11200,20231012,-41.16,5300,20240805,24.34,10060,-34.49,20240117,5300,24.34,20240805,11200,-41.16,20231012,5300,24.34,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-40,5,-0.60,73567640,11134,35.76,6620,6660,6560,8600,4640,6620,6607.48,1.79,0,-1291,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,550,21.23,1.35,12,0.13,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-30,5,-0.45,66846780,10112,32.48,6620,6660,6560,8600,4640,6620,6610.64,1.79,0,-1256,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,551,21.26,1.35,12,0.12,310.00,4871.00,11200,20231012,-41.16,5300,20240805,24.34,10060,-34.49,20240117,5300,24.34,20240805,11200,-41.16,20231012,5300,24.34,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,100724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,10,2,0.15,40814220,6157,19.78,6620,6660,6590,8600,4640,6620,6628.91,1.79,0,-1186,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,554,21.39,1.36,12,0.07,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240821,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,10,2,0.15,17068880,2571,8.26,6620,6660,6620,8600,4640,6620,6639.00,1.79,0,-1274,6746,6682,6596,6532,6446,6715,6565,42,1980,500,4630,10,1,8361386,554,21.39,1.36,12,0.03,310.00,4871.00,11200,20231012,-40.80,5300,20240805,25.09,10060,-34.10,20240117,5300,25.09,20240805,11200,-40.80,20231012,5300,25.09,20240805,4.77,N,094940,500,41 억,,149707,N,N,0,N,00,N
20240820,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,110,2,1.69,202722850,30609,101.22,6510,6660,6510,8460,4560,6510,6622.98,1.65,0,11512,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,554,21.35,1.36,12,0.37,310.00,4871.00,11200,20231012,-40.89,5300,20240805,24.91,10060,-34.19,20240117,5300,24.91,20240805,11200,-40.89,20231012,5300,24.91,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,130,2,2.00,176555590,26661,88.16,6510,6660,6510,8460,4560,6510,6622.24,1.65,0,8677,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,555,21.42,1.36,12,0.32,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,130,2,2.00,153961310,23258,76.91,6510,6660,6510,8460,4560,6510,6619.71,1.65,0,6823,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,555,21.42,1.36,12,0.28,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,130,2,2.00,145803370,22027,72.84,6510,6660,6510,8460,4560,6510,6619.30,1.65,0,6737,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,555,21.42,1.36,12,0.26,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,140,2,2.15,120389950,18200,60.19,6510,6650,6510,8460,4560,6510,6614.83,1.65,0,4118,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,556,21.45,1.37,12,0.22,310.00,4871.00,11200,20231012,-40.62,5300,20240805,25.47,10060,-33.90,20240117,5300,25.47,20240805,11200,-40.62,20231012,5300,25.47,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,140,2,2.15,110322520,16685,55.18,6510,6650,6510,8460,4560,6510,6612.08,1.65,0,3929,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,556,21.45,1.37,12,0.20,310.00,4871.00,11200,20231012,-40.62,5300,20240805,25.47,10060,-33.90,20240117,5300,25.47,20240805,11200,-40.62,20231012,5300,25.47,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,100711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,130,2,2.00,55805620,8442,27.92,6510,6650,6510,8460,4560,6510,6610.47,1.65,0,4586,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,555,21.42,1.36,12,0.10,310.00,4871.00,11200,20231012,-40.71,5300,20240805,25.28,10060,-34.00,20240117,5300,25.28,20240805,11200,-40.71,20231012,5300,25.28,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240820,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,30,2,0.46,1416480,217,0.72,6510,6550,6510,8460,4560,6510,6527.56,1.65,0,150,6850,6680,6530,6360,6210,6605,6285,42,1950,500,4550,10,1,8361386,547,21.10,1.34,12,0.00,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.82,N,094940,500,41 억,,138185,N,N,0,N,00,N
20240819,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,196358220,30230,123.17,6700,6700,6380,8580,4620,6600,6495.48,1.68,0,-1955,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,544,21.00,1.34,12,0.36,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,190250190,29287,119.33,6700,6700,6380,8580,4620,6600,6496.06,1.68,0,-1702,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,544,21.00,1.34,12,0.35,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,140711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-130,5,-1.97,165413940,25455,103.72,6700,6700,6380,8580,4620,6600,6498.29,1.68,0,372,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,541,20.87,1.33,12,0.30,310.00,4871.00,11200,20231012,-42.23,5300,20240805,22.08,10060,-35.69,20240117,5300,22.08,20240805,11200,-42.23,20231012,5300,22.08,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,94716520,14507,59.11,6700,6700,6380,8580,4620,6600,6529.02,1.68,0,-1663,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,544,21.00,1.34,12,0.17,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,120708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-60,5,-0.91,89346370,13684,55.76,6700,6700,6380,8580,4620,6600,6529.26,1.68,0,-1547,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,547,21.10,1.34,12,0.16,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-90,5,-1.36,87289750,13369,54.47,6700,6700,6380,8580,4620,6600,6529.27,1.68,0,-1436,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,544,21.00,1.34,12,0.16,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,100711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-50,5,-0.76,71703740,10977,44.73,6700,6700,6380,8580,4620,6600,6532.18,1.68,0,-974,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,548,21.13,1.34,12,0.13,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240819,090710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-30,5,-0.45,10627860,1612,6.57,6700,6700,6570,8580,4620,6600,6592.97,1.68,0,-1405,6766,6682,6616,6532,6466,6650,6500,42,1980,500,4620,10,1,8361386,549,21.19,1.35,12,0.02,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.88,N,094940,500,41 억,,140128,N,N,0,N,00,N
20240816,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,40,2,0.61,161964920,24537,70.28,6680,6700,6550,8520,4600,6560,6600.84,1.74,0,-5258,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,552,21.29,1.35,12,0.29,310.00,4871.00,11200,20231012,-41.07,5300,20240805,24.53,10060,-34.39,20240117,5300,24.53,20240805,11200,-41.07,20231012,5300,24.53,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,20,2,0.30,157924400,23923,68.52,6680,6700,6550,8520,4600,6560,6601.36,1.74,0,-5369,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,550,21.23,1.35,12,0.29,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,10,2,0.15,147323860,22309,63.90,6680,6700,6550,8520,4600,6560,6603.79,1.74,0,-5880,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,549,21.19,1.35,12,0.27,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,130710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,20,2,0.30,135222550,20468,58.63,6680,6700,6550,8520,4600,6560,6606.53,1.74,0,-5778,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,550,21.23,1.35,12,0.24,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,20,2,0.30,121518510,18380,52.65,6680,6700,6560,8520,4600,6560,6611.45,1.74,0,-5259,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,550,21.23,1.35,12,0.22,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,40,2,0.61,97722160,14757,42.27,6680,6700,6560,8520,4600,6560,6622.09,1.74,0,-5328,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,552,21.29,1.35,12,0.18,310.00,4871.00,11200,20231012,-41.07,5300,20240805,24.53,10060,-34.39,20240117,5300,24.53,20240805,11200,-41.07,20231012,5300,24.53,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,50,2,0.76,60195740,9071,25.98,6680,6700,6590,8520,4600,6560,6636.06,1.74,0,-3141,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,553,21.32,1.36,12,0.11,310.00,4871.00,11200,20231012,-40.98,5300,20240805,24.72,10060,-34.29,20240117,5300,24.72,20240805,11200,-40.98,20231012,5300,24.72,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240816,090706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,90,2,1.37,11805400,1770,5.07,6680,6690,6630,8520,4600,6560,6669.72,1.74,0,-281,6806,6682,6546,6422,6286,6745,6485,42,1960,500,4590,10,1,8361386,556,21.45,1.37,12,0.02,310.00,4871.00,11200,20231012,-40.62,5300,20240805,25.47,10060,-33.90,20240117,5300,25.47,20240805,11200,-40.62,20231012,5300,25.47,20240805,4.88,N,094940,500,41 억,,145386,N,N,0,N,00,N
20240814,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,190,2,2.98,227662060,34912,81.69,6410,6670,6410,8280,4460,6370,6521.00,1.64,0,8561,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,549,21.16,1.35,12,0.42,310.00,4871.00,11200,20231012,-41.43,5300,20240805,23.77,10060,-34.79,20240117,5300,23.77,20240805,11200,-41.43,20231012,5300,23.77,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,160,2,2.51,217930100,33423,78.20,6410,6670,6410,8280,4460,6370,6520.36,1.64,0,8318,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,546,21.06,1.34,12,0.40,310.00,4871.00,11200,20231012,-41.70,5300,20240805,23.21,10060,-35.09,20240117,5300,23.21,20240805,11200,-41.70,20231012,5300,23.21,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,200,2,3.14,195657950,30022,70.24,6410,6670,6410,8280,4460,6370,6517.15,1.64,0,6845,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,549,21.19,1.35,12,0.36,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,130709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,150,2,2.35,161048110,24730,57.86,6410,6670,6410,8280,4460,6370,6512.26,1.64,0,5945,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,545,21.03,1.34,12,0.30,310.00,4871.00,11200,20231012,-41.79,5300,20240805,23.02,10060,-35.19,20240117,5300,23.02,20240805,11200,-41.79,20231012,5300,23.02,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,210,2,3.30,142987320,21969,51.40,6410,6670,6410,8280,4460,6370,6508.59,1.64,0,6434,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,550,21.23,1.35,12,0.26,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,110702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,100,2,1.57,69645400,10779,25.22,6410,6510,6410,8280,4460,6370,6461.21,1.64,0,4175,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,541,20.87,1.33,12,0.13,310.00,4871.00,11200,20231012,-42.23,5300,20240805,22.08,10060,-35.69,20240117,5300,22.08,20240805,11200,-42.23,20231012,5300,22.08,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,80,2,1.26,43421160,6732,15.75,6410,6480,6410,8280,4460,6370,6449.96,1.64,0,2597,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,539,20.81,1.32,12,0.08,310.00,4871.00,11200,20231012,-42.41,5300,20240805,21.70,10060,-35.88,20240117,5300,21.70,20240805,11200,-42.41,20231012,5300,21.70,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240814,090734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,90,2,1.41,868560,135,0.32,6410,6470,6410,8280,4460,6370,6433.78,1.64,0,0,6710,6540,6410,6240,6110,6475,6175,42,1910,500,4450,10,1,8361386,540,20.84,1.33,12,0.00,310.00,4871.00,11200,20231012,-42.32,5300,20240805,21.89,10060,-35.79,20240117,5300,21.89,20240805,11200,-42.32,20231012,5300,21.89,20240805,4.91,N,094940,500,41 억,,136905,N,N,0,N,00,N
20240813,160654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-150,5,-2.30,271673590,42618,281.68,6580,6580,6280,8470,4570,6520,6374.62,1.62,0,1789,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,533,20.55,1.31,12,0.51,310.00,4871.00,11200,20231012,-43.12,5300,20240805,20.19,10060,-36.68,20240117,5300,20.19,20240805,11200,-43.12,20231012,5300,20.19,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,150700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-150,5,-2.30,263727860,41369,273.42,6580,6580,6280,8470,4570,6520,6375.01,1.62,0,1836,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,533,20.55,1.31,12,0.49,310.00,4871.00,11200,20231012,-43.12,5300,20240805,20.19,10060,-36.68,20240117,5300,20.19,20240805,11200,-43.12,20231012,5300,20.19,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-190,5,-2.91,188311210,29412,194.40,6580,6580,6330,8470,4570,6520,6402.53,1.62,0,-999,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,529,20.42,1.30,12,0.35,310.00,4871.00,11200,20231012,-43.48,5300,20240805,19.43,10060,-37.08,20240117,5300,19.43,20240805,11200,-43.48,20231012,5300,19.43,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-160,5,-2.45,157499320,24558,162.31,6580,6580,6330,8470,4570,6520,6413.36,1.62,0,-2291,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,532,20.52,1.31,12,0.29,310.00,4871.00,11200,20231012,-43.21,5300,20240805,20.00,10060,-36.78,20240117,5300,20.00,20240805,11200,-43.21,20231012,5300,20.00,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-150,5,-2.30,153106400,23869,157.76,6580,6580,6330,8470,4570,6520,6414.45,1.62,0,-2257,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,533,20.55,1.31,12,0.29,310.00,4871.00,11200,20231012,-43.12,5300,20240805,20.19,10060,-36.68,20240117,5300,20.19,20240805,11200,-43.12,20231012,5300,20.19,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,110654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-170,5,-2.61,142357540,22178,146.58,6580,6580,6350,8470,4570,6520,6418.86,1.62,0,-1890,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,531,20.48,1.30,12,0.27,310.00,4871.00,11200,20231012,-43.30,5300,20240805,19.81,10060,-36.88,20240117,5300,19.81,20240805,11200,-43.30,20231012,5300,19.81,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-50,5,-0.77,69203030,10729,70.91,6580,6580,6390,8470,4570,6520,6450.09,1.62,0,408,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,541,20.87,1.33,12,0.13,310.00,4871.00,11200,20231012,-42.23,5300,20240805,22.08,10060,-35.69,20240117,5300,22.08,20240805,11200,-42.23,20231012,5300,22.08,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240813,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,20,2,0.31,8422700,1288,8.51,6580,6580,6510,8470,4570,6520,6539.36,1.62,0,269,6680,6600,6510,6430,6340,6640,6470,42,1950,500,4560,10,1,8361386,547,21.10,1.34,12,0.02,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.91,N,094940,500,41 억,,135113,N,N,0,N,00,N
20240812,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,80,2,1.24,98528340,15130,41.39,6480,6590,6420,8370,4510,6440,6512.60,1.63,0,-780,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,545,21.03,1.34,12,0.18,310.00,4871.00,11200,20231012,-41.79,5300,20240805,23.02,10060,-35.19,20240117,5300,23.02,20240805,11200,-41.79,20231012,5300,23.02,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,150652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,80,2,1.24,83128830,12768,34.93,6480,6590,6420,8370,4510,6440,6511.27,1.63,0,-994,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,545,21.03,1.34,12,0.15,310.00,4871.00,11200,20231012,-41.79,5300,20240805,23.02,10060,-35.19,20240117,5300,23.02,20240805,11200,-41.79,20231012,5300,23.02,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,70,2,1.09,75510560,11599,31.73,6480,6590,6420,8370,4510,6440,6510.70,1.63,0,-1584,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,544,21.00,1.34,12,0.14,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,130649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,70,2,1.09,60831980,9343,25.56,6480,6590,6420,8370,4510,6440,6511.74,1.63,0,-567,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,544,21.00,1.34,12,0.11,310.00,4871.00,11200,20231012,-41.88,5300,20240805,22.83,10060,-35.29,20240117,5300,22.83,20240805,11200,-41.88,20231012,5300,22.83,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,80,2,1.24,51383700,7889,21.58,6480,6590,6420,8370,4510,6440,6514.28,1.63,0,-697,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,545,21.03,1.34,12,0.09,310.00,4871.00,11200,20231012,-41.79,5300,20240805,23.02,10060,-35.19,20240117,5300,23.02,20240805,11200,-41.79,20231012,5300,23.02,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,110650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,100,2,1.55,36780710,5642,15.43,6480,6590,6420,8370,4510,6440,6520.52,1.63,0,-789,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,547,21.10,1.34,12,0.07,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,100645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,80,2,1.24,16818910,2581,7.06,6480,6590,6420,8370,4510,6440,6519.51,1.63,0,-610,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,545,21.03,1.34,12,0.03,310.00,4871.00,11200,20231012,-41.79,5300,20240805,23.02,10060,-35.19,20240117,5300,23.02,20240805,11200,-41.79,20231012,5300,23.02,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240812,090644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,130,2,2.02,8145950,1254,3.43,6480,6590,6420,8370,4510,6440,6500.82,1.63,0,-11,6640,6540,6480,6380,6320,6510,6350,42,1930,500,4500,10,1,8361386,549,21.19,1.35,12,0.01,310.00,4871.00,11200,20231012,-41.34,5300,20240805,23.96,10060,-34.69,20240117,5300,23.96,20240805,11200,-41.34,20231012,5300,23.96,20240805,4.89,N,094940,500,41 억,,135891,N,N,0,N,00,N
20240809,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,20,2,0.31,236404100,36294,74.52,6480,6580,6420,8340,4500,6420,6514.78,1.65,0,-2058,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,538,20.77,1.32,12,0.43,310.00,4871.00,11200,20231012,-42.50,5300,20240805,21.51,10060,-35.98,20240117,5300,21.51,20240805,11200,-42.50,20231012,5300,21.51,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,20,2,0.31,225710670,34635,71.12,6480,6580,6420,8340,4500,6420,6516.84,1.65,0,-2343,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,538,20.77,1.32,12,0.41,310.00,4871.00,11200,20231012,-42.50,5300,20240805,21.51,10060,-35.98,20240117,5300,21.51,20240805,11200,-42.50,20231012,5300,21.51,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,140657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,30,2,0.47,191286470,29306,60.17,6480,6580,6440,8340,4500,6420,6527.21,1.65,0,-3251,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,539,20.81,1.32,12,0.35,310.00,4871.00,11200,20231012,-42.41,5300,20240805,21.70,10060,-35.88,20240117,5300,21.70,20240805,11200,-42.41,20231012,5300,21.70,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,130655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,120,2,1.87,151889190,23236,47.71,6480,6580,6480,8340,4500,6420,6536.80,1.65,0,-737,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,547,21.10,1.34,12,0.28,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,130,2,2.02,139221720,21301,43.74,6480,6580,6480,8340,4500,6420,6535.92,1.65,0,-73,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,548,21.13,1.34,12,0.25,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,120,2,1.87,113106020,17303,35.53,6480,6580,6480,8340,4500,6420,6536.79,1.65,0,-9,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,547,21.10,1.34,12,0.21,310.00,4871.00,11200,20231012,-41.61,5300,20240805,23.40,10060,-34.99,20240117,5300,23.40,20240805,11200,-41.61,20231012,5300,23.40,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,100657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,130,2,2.02,69768080,10669,21.91,6480,6580,6480,8340,4500,6420,6539.33,1.65,0,34,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,548,21.13,1.34,12,0.13,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240809,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,130,2,2.02,13304700,2041,4.19,6480,6550,6480,8340,4500,6420,6518.72,1.65,0,171,6773,6596,6413,6236,6053,6685,6325,42,1920,500,4490,10,1,8361386,548,21.13,1.34,12,0.02,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,4.91,N,094940,500,41 억,,137859,N,N,0,N,00,N
20240808,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,-80,5,-1.23,309654390,48534,32.99,6390,6590,6230,8450,4550,6500,6380.12,1.60,0,3919,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,537,20.71,1.32,12,0.58,310.00,4871.00,11200,20231012,-42.68,5300,20240805,21.13,10060,-36.18,20240117,5300,21.13,20240805,11200,-42.68,20231012,5300,21.13,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,293946900,46085,31.32,6390,6590,6230,8450,4550,6500,6378.36,1.60,0,5167,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,535,20.65,1.31,12,0.55,310.00,4871.00,11200,20231012,-42.86,5300,20240805,20.75,10060,-36.38,20240117,5300,20.75,20240805,11200,-42.86,20231012,5300,20.75,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,140648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-60,5,-0.92,267490590,41951,28.51,6390,6590,6230,8450,4550,6500,6376.26,1.60,0,5342,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,538,20.77,1.32,12,0.50,310.00,4871.00,11200,20231012,-42.50,5300,20240805,21.51,10060,-35.98,20240117,5300,21.51,20240805,11200,-42.50,20231012,5300,21.51,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,259869840,40762,27.70,6390,6590,6230,8450,4550,6500,6375.30,1.60,0,5564,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,535,20.65,1.31,12,0.49,310.00,4871.00,11200,20231012,-42.86,5300,20240805,20.75,10060,-36.38,20240117,5300,20.75,20240805,11200,-42.86,20231012,5300,20.75,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-40,5,-0.62,248151230,38937,26.46,6390,6590,6230,8450,4550,6500,6373.15,1.60,0,5521,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,540,20.84,1.33,12,0.47,310.00,4871.00,11200,20231012,-42.32,5300,20240805,21.89,10060,-35.79,20240117,5300,21.89,20240805,11200,-42.32,20231012,5300,21.89,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-50,5,-0.77,208233550,32712,22.23,6390,6590,6230,8450,4550,6500,6365.66,1.60,0,4994,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,539,20.81,1.32,12,0.39,310.00,4871.00,11200,20231012,-42.41,5300,20240805,21.70,10060,-35.88,20240117,5300,21.70,20240805,11200,-42.41,20231012,5300,21.70,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,100643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-160,5,-2.46,131446530,20829,14.16,6390,6390,6230,8450,4550,6500,6310.75,1.60,0,9119,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,530,20.45,1.30,12,0.25,310.00,4871.00,11200,20231012,-43.39,5300,20240805,19.62,10060,-36.98,20240117,5300,19.62,20240805,11200,-43.39,20231012,5300,19.62,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240808,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-170,5,-2.62,43087480,6783,4.61,6390,6390,6300,8450,4550,6500,6352.27,1.60,0,4145,7200,6850,6610,6260,6020,6795,6205,42,1950,500,4550,10,1,8361386,529,20.42,1.30,12,0.08,310.00,4871.00,11200,20231012,-43.48,5300,20240805,19.43,10060,-37.08,20240117,5300,19.43,20240805,11200,-43.48,20231012,5300,19.43,20240805,5.15,N,094940,500,41 억,,133770,N,N,0,N,00,N
20240807,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,320,2,5.18,963212040,146028,83.43,6500,6960,6370,8030,4330,6180,6596.10,1.40,0,16419,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,543,20.97,1.33,12,1.75,310.00,4871.00,11200,20231012,-41.96,5300,20240805,22.64,10060,-35.39,20240117,5300,22.64,20240805,11200,-41.96,20231012,5300,22.64,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,320,2,5.18,957972330,145221,82.97,6500,6960,6370,8030,4330,6180,6596.65,1.40,0,16645,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,543,20.97,1.33,12,1.74,310.00,4871.00,11200,20231012,-41.96,5300,20240805,22.64,10060,-35.39,20240117,5300,22.64,20240805,11200,-41.96,20231012,5300,22.64,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,140644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,400,2,6.47,915617290,138698,79.25,6500,6960,6370,8030,4330,6180,6601.52,1.40,0,14274,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,550,21.23,1.35,12,1.66,310.00,4871.00,11200,20231012,-41.25,5300,20240805,24.15,10060,-34.59,20240117,5300,24.15,20240805,11200,-41.25,20231012,5300,24.15,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,130639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,350,2,5.66,827570710,125269,71.57,6500,6960,6370,8030,4330,6180,6606.35,1.40,0,13062,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,546,21.06,1.34,12,1.50,310.00,4871.00,11200,20231012,-41.70,5300,20240805,23.21,10060,-35.09,20240117,5300,23.21,20240805,11200,-41.70,20231012,5300,23.21,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,370,2,5.99,813708270,123146,70.36,6500,6960,6370,8030,4330,6180,6607.67,1.40,0,13072,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,548,21.13,1.34,12,1.47,310.00,4871.00,11200,20231012,-41.52,5300,20240805,23.58,10060,-34.89,20240117,5300,23.58,20240805,11200,-41.52,20231012,5300,23.58,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,110641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,410,2,6.63,781978110,118293,67.59,6500,6960,6370,8030,4330,6180,6610.52,1.40,0,11578,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,551,21.26,1.35,12,1.41,310.00,4871.00,11200,20231012,-41.16,5300,20240805,24.34,10060,-34.49,20240117,5300,24.34,20240805,11200,-41.16,20231012,5300,24.34,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,100635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,410,2,6.63,694190740,104843,59.90,6500,6960,6370,8030,4330,6180,6621.24,1.40,0,7169,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,551,21.26,1.35,12,1.25,310.00,4871.00,11200,20231012,-41.16,5300,20240805,24.34,10060,-34.49,20240117,5300,24.34,20240805,11200,-41.16,20231012,5300,24.34,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240807,090646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,570,2,9.22,372772710,56557,32.31,6500,6950,6370,8030,4330,6180,6591.10,1.40,0,3656,6826,6502,6056,5732,5286,6665,5895,42,1850,500,4320,10,1,8361386,564,21.77,1.39,12,0.68,310.00,4871.00,11200,20231012,-39.73,5300,20240805,27.36,10060,-32.90,20240117,5300,27.36,20240805,11200,-39.73,20231012,5300,27.36,20240805,5.30,N,094940,500,41 억,,117385,N,N,0,N,00,N
20240806,160627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,360,2,6.19,1001539310,167282,112.35,5620,6380,5610,7560,4080,5820,5987.33,0.98,0,35099,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,517,19.94,1.27,12,2.00,310.00,4871.00,11200,20231012,-44.82,5300,20240805,16.60,10060,-38.57,20240117,5300,16.60,20240805,11200,-44.82,20231012,5300,16.60,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,150639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,500,2,8.59,983615800,164389,110.41,5620,6380,5610,7560,4080,5820,5983.66,0.98,0,34688,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,528,20.39,1.30,12,1.97,310.00,4871.00,11200,20231012,-43.57,5300,20240805,19.25,10060,-37.18,20240117,5300,19.25,20240805,11200,-43.57,20231012,5300,19.25,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,140634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,450,2,7.73,861096780,144892,97.32,5620,6290,5610,7560,4080,5820,5943.20,0.98,0,27054,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,524,20.23,1.29,12,1.73,310.00,4871.00,11200,20231012,-44.02,5300,20240805,18.30,10060,-37.67,20240117,5300,18.30,20240805,11200,-44.02,20231012,5300,18.30,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,130636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,420,2,7.22,802012390,135408,90.95,5620,6270,5610,7560,4080,5820,5923.08,0.98,0,26596,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,522,20.13,1.28,12,1.62,310.00,4871.00,11200,20231012,-44.29,5300,20240805,17.74,10060,-37.97,20240117,5300,17.74,20240805,11200,-44.29,20231012,5300,17.74,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,280,2,4.81,711326530,120665,81.04,5620,6270,5610,7560,4080,5820,5895.18,0.98,0,19256,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,510,19.68,1.25,12,1.44,310.00,4871.00,11200,20231012,-45.54,5300,20240805,15.09,10060,-39.36,20240117,5300,15.09,20240805,11200,-45.54,20231012,5300,15.09,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,300,2,5.15,685938080,116495,78.24,5620,6270,5610,7560,4080,5820,5888.25,0.98,0,19451,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,512,19.74,1.26,12,1.39,310.00,4871.00,11200,20231012,-45.36,5300,20240805,15.47,10060,-39.17,20240117,5300,15.47,20240805,11200,-45.36,20231012,5300,15.47,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,420,2,7.22,550764450,94252,63.30,5620,6240,5610,7560,4080,5820,5843.58,0.98,0,22021,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,522,20.13,1.28,12,1.13,310.00,4871.00,11200,20231012,-44.29,5300,20240805,17.74,10060,-37.97,20240117,5300,17.74,20240805,11200,-44.29,20231012,5300,17.74,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240806,090632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,130,2,2.23,316813920,55667,37.39,5620,5970,5610,7560,4080,5820,5690.77,0.98,0,12516,7660,6740,6020,5100,4380,6380,4740,42,1740,500,4070,10,1,8361386,498,19.19,1.22,12,0.67,310.00,4871.00,11200,20231012,-46.88,5300,20240805,12.26,10060,-40.85,20240117,5300,12.26,20240805,11200,-46.88,20231012,5300,12.26,20240805,5.32,N,094940,500,41 억,,81642,N,N,0,N,00,N
20240805,160621,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5820,-1110,5,-16.02,898614840,145697,218.07,6740,6940,5300,9000,4860,6930,6168.10,0.87,0,8178,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,487,18.77,1.19,12,1.74,310.00,4871.00,11200,20231012,-48.04,5300,20240805,9.81,10060,-42.15,20240117,5300,9.81,20240805,11200,-48.04,20231012,5300,9.81,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,150632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5780,-1150,5,-16.59,771061460,123340,184.60,6740,6940,5300,9000,4860,6930,6250.88,0.87,0,3429,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,483,18.65,1.19,12,1.48,310.00,4871.00,11200,20231012,-48.39,5300,20240805,9.06,10060,-42.54,20240117,5300,9.06,20240805,11200,-48.39,20231012,5300,9.06,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,140634,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6130,-800,5,-11.54,559350590,86164,128.96,6740,6940,6100,9000,4860,6930,6491.11,0.87,0,-6686,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,513,19.77,1.26,12,1.03,310.00,4871.00,11200,20231012,-45.27,6100,20240805,0.49,10060,-39.07,20240117,6100,0.49,20240805,11200,-45.27,20231012,6100,0.49,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,130630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6240,-690,5,-9.96,508987140,78017,116.77,6740,6940,6100,9000,4860,6930,6523.45,0.87,0,-7388,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,522,20.13,1.28,12,0.93,310.00,4871.00,11200,20231012,-44.29,6100,20240805,2.30,10060,-37.97,20240117,6100,2.30,20240805,11200,-44.29,20231012,6100,2.30,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,120626,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6350,-580,5,-8.37,435862280,66421,99.41,6740,6940,6320,9000,4860,6930,6561.48,0.87,0,-4419,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,531,20.48,1.30,12,0.79,310.00,4871.00,11200,20231012,-43.30,6320,20240805,0.47,10060,-36.88,20240117,6320,0.47,20240805,11200,-43.30,20231012,6320,0.47,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,110629,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6400,-530,5,-7.65,343615410,51913,77.70,6740,6940,6360,9000,4860,6930,6618.37,0.87,0,-4147,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,535,20.65,1.31,12,0.62,310.00,4871.00,11200,20231012,-42.86,6360,20240805,0.63,10060,-36.38,20240117,6360,0.63,20240805,11200,-42.86,20231012,6360,0.63,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,100626,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6650,-280,5,-4.04,252850240,37930,56.77,6740,6940,6590,9000,4860,6930,6665.43,0.87,0,-2164,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,556,21.45,1.37,12,0.45,310.00,4871.00,11200,20231012,-40.62,6590,20240805,0.91,10060,-33.90,20240117,6590,0.91,20240805,11200,-40.62,20231012,6590,0.91,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240805,090622,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6620,-310,5,-4.47,89425210,13272,19.86,6740,6940,6610,9000,4860,6930,6736.21,0.87,0,-187,7303,7116,7003,6816,6703,7060,6760,42,2070,500,4850,10,1,8361386,554,21.35,1.36,12,0.16,310.00,4871.00,11200,20231012,-40.89,6610,20240805,0.15,10060,-34.19,20240117,6610,0.15,20240805,11200,-40.89,20231012,6610,0.15,20240805,5.53,N,094940,500,41 억,,73055,N,N,0,N,00,N
20240802,160617,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6930,-310,5,-4.28,467547210,66755,129.82,7110,7190,6890,9410,5070,7240,7003.91,1.02,0,-12179,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,579,22.35,1.42,12,0.80,310.00,4871.00,11200,20231012,-38.12,6890,20240802,0.58,10060,-31.11,20240117,6890,0.58,20240802,11200,-38.12,20231012,6890,0.58,20240802,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,150615,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6900,-340,5,-4.70,443533470,63286,123.07,7110,7190,6890,9410,5070,7240,7008.37,1.02,0,-11219,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,577,22.26,1.42,12,0.76,310.00,4871.00,11200,20231012,-38.39,6890,20240802,0.15,10060,-31.41,20240117,6890,0.15,20240802,11200,-38.39,20231012,6890,0.15,20240802,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,140619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6940,-300,5,-4.14,360648720,51316,99.80,7110,7190,6940,9410,5070,7240,7027.97,1.02,0,-9252,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,580,22.39,1.42,12,0.61,310.00,4871.00,11200,20231012,-38.04,6940,20240802,0.00,10060,-31.01,20240117,6940,0.00,20240802,11200,-38.04,20231012,6940,0.00,20240802,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,130618,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6950,-290,5,-4.01,315778820,44872,87.26,7110,7190,6940,9410,5070,7240,7037.29,1.02,0,-9332,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,581,22.42,1.43,12,0.54,310.00,4871.00,11200,20231012,-37.95,6940,20240802,0.14,10060,-30.91,20240117,6940,0.14,20240802,11200,-37.95,20231012,6940,0.14,20240802,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,120619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7000,-240,5,-3.31,229648090,32511,63.23,7110,7190,7000,9410,5070,7240,7063.67,1.02,0,-10626,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,585,22.58,1.44,12,0.39,310.00,4871.00,11200,20231012,-37.50,6960,20230727,0.57,10060,-30.42,20240117,7000,0.00,20240802,11200,-37.50,20231012,7000,0.00,20240802,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,110619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7070,-170,5,-2.35,139665830,19705,38.32,7110,7190,7060,9410,5070,7240,7087.78,1.02,0,-7710,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,591,22.81,1.45,12,0.24,310.00,4871.00,11200,20231012,-36.88,6960,20230727,1.58,10060,-29.72,20240117,7060,0.14,20240802,11200,-36.88,20231012,7050,0.28,20230818,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,-140,5,-1.93,85739270,12091,23.51,7110,7190,7060,9410,5070,7240,7091.08,1.02,0,-7044,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,594,22.90,1.46,12,0.14,310.00,4871.00,11200,20231012,-36.61,6960,20230727,2.01,10060,-29.42,20240117,7060,0.57,20240802,11200,-36.61,20231012,7050,0.71,20230818,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240802,090620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7160,-80,5,-1.10,11019420,1550,3.01,7110,7190,7100,9410,5070,7240,7108.71,1.02,0,82,7573,7406,7313,7146,7053,7490,7230,42,2170,500,5060,10,1,8361386,599,23.10,1.47,12,0.02,310.00,4871.00,11200,20231012,-36.07,6960,20230727,2.87,10060,-28.83,20240117,7070,1.27,20240731,11200,-36.07,20231012,7050,1.56,20230818,5.54,N,094940,500,41 억,,85204,N,N,0,N,00,N
20240801,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,10,2,0.14,373280310,51021,115.43,7230,7480,7220,9390,5070,7230,7316.33,1.00,0,1297,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,605,23.35,1.49,12,0.61,310.00,4871.00,11200,20231012,-35.36,6850,20230726,5.69,10060,-28.03,20240117,7070,2.40,20240731,11200,-35.36,20231012,7050,2.70,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,150632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,10,2,0.14,354492210,48427,109.56,7230,7480,7220,9390,5070,7230,7320.14,1.00,0,2588,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,605,23.35,1.49,12,0.58,310.00,4871.00,11200,20231012,-35.36,6850,20230726,5.69,10060,-28.03,20240117,7070,2.40,20240731,11200,-35.36,20231012,7050,2.70,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,70,2,0.97,283878850,38690,87.53,7230,7480,7220,9390,5070,7230,7337.27,1.00,0,218,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,610,23.55,1.50,12,0.46,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7070,3.25,20240731,11200,-34.82,20231012,7050,3.55,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,50,2,0.69,66415610,9158,20.72,7230,7300,7220,9390,5070,7230,7252.20,1.00,0,2042,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,609,23.48,1.49,12,0.11,310.00,4871.00,11200,20231012,-35.00,6850,20230726,6.28,10060,-27.63,20240117,7070,2.97,20240731,11200,-35.00,20231012,7050,3.26,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,20,2,0.28,55176640,7610,17.22,7230,7300,7220,9390,5070,7230,7250.54,1.00,0,1679,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,606,23.39,1.49,12,0.09,310.00,4871.00,11200,20231012,-35.27,6850,20230726,5.84,10060,-27.93,20240117,7070,2.55,20240731,11200,-35.27,20231012,7050,2.84,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,110621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,50,2,0.69,48363530,6671,15.09,7230,7300,7220,9390,5070,7230,7249.82,1.00,0,1679,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,609,23.48,1.49,12,0.08,310.00,4871.00,11200,20231012,-35.00,6850,20230726,6.28,10060,-27.63,20240117,7070,2.97,20240731,11200,-35.00,20231012,7050,3.26,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,70,2,0.97,35735960,4928,11.15,7230,7300,7220,9390,5070,7230,7251.62,1.00,0,1679,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,610,23.55,1.50,12,0.06,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7070,3.25,20240731,11200,-34.82,20231012,7050,3.55,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N
20240801,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,50,2,0.69,1424830,197,0.45,7230,7280,7230,9390,5070,7230,7232.64,1.00,0,89,7350,7290,7180,7120,7010,7315,7145,42,2160,500,5060,10,1,8361386,609,23.48,1.49,12,0.00,310.00,4871.00,11200,20231012,-35.00,6850,20230726,6.28,10060,-27.63,20240117,7070,2.97,20240731,11200,-35.00,20231012,7050,3.26,20230818,5.58,N,094940,500,41 억,,83755,N,N,0,N,00,N