KissMeData/199820/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
20240830,160924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-110,5,-1.42,7052090230,907191,11.53,7720,7990,7630,10080,5440,7760,7773.98,0.57,0,47720,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1700,21.25,1.35,12,4.08,360.00,5666.00,15450,20240528,-50.49,4491,20231031,70.34,15450,-50.49,20240528,4601,66.27,20240125,27750,-72.43,20240508,5700,34.21,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,150933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,-50,5,-0.64,6649170660,854642,10.86,7720,7990,7630,10080,5440,7760,7780.07,0.57,0,37222,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1713,21.42,1.36,12,3.85,360.00,5666.00,15450,20240528,-50.10,4491,20231031,71.68,15450,-50.10,20240528,4601,67.57,20240125,27750,-72.22,20240508,5700,35.26,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,140932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,-40,5,-0.52,6001940920,770719,9.79,7720,7990,7630,10080,5440,7760,7787.46,0.57,0,13976,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1715,21.44,1.36,12,3.47,360.00,5666.00,15450,20240528,-50.03,4491,20231031,71.90,15450,-50.03,20240528,4601,67.79,20240125,27750,-72.18,20240508,5700,35.44,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,130927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,0,3,0.00,5168314650,662352,8.41,7720,7990,7630,10080,5440,7760,7802.98,0.57,0,30485,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1724,21.56,1.37,12,2.98,360.00,5666.00,15450,20240528,-49.77,4491,20231031,72.79,15450,-49.77,20240528,4601,68.66,20240125,27750,-72.04,20240508,5700,36.14,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,120931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7860,100,2,1.29,4700450980,602440,7.65,7720,7990,7630,10080,5440,7760,7802.36,0.57,0,35975,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1746,21.83,1.39,12,2.71,360.00,5666.00,15450,20240528,-49.13,4491,20231031,75.02,15450,-49.13,20240528,4601,70.83,20240125,27750,-71.68,20240508,5700,37.89,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,110940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,10,2,0.13,4281901330,548621,6.97,7720,7990,7630,10080,5440,7760,7804.85,0.57,0,34093,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1726,21.58,1.37,12,2.47,360.00,5666.00,15450,20240528,-49.71,4491,20231031,73.01,15450,-49.71,20240528,4601,68.88,20240125,27750,-72.00,20240508,5700,36.32,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,100935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,20,2,0.26,3484750650,445941,5.67,7720,7990,7630,10080,5440,7760,7814.39,0.57,0,38002,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1729,21.61,1.37,12,2.01,360.00,5666.00,15450,20240528,-49.64,4491,20231031,73.24,15450,-49.64,20240528,4601,69.09,20240125,27750,-71.96,20240508,5700,36.49,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240830,090938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,90,2,1.16,1068805820,137127,1.74,7720,7920,7700,10080,5440,7760,7794.31,0.57,0,7285,9293,8526,7903,7136,6513,8910,7520,111,2320,500,4960,10,1,22220000,1744,21.81,1.39,12,0.62,360.00,5666.00,15450,20240528,-49.19,4491,20231031,74.79,15450,-49.19,20240528,4601,70.62,20240125,27750,-71.71,20240508,5700,37.72,20240805,4.12,N,199820,500,111 억,,126880,N,N,0,N,00,N
20240829,160938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,160,2,2.11,63077818520,7824174,631.18,7500,8670,7280,9880,5320,7600,8062.13,1.24,0,-140196,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1724,21.56,1.37,12,35.21,360.00,5666.00,15450,20240528,-49.77,4491,20231031,72.79,15450,-49.77,20240528,4601,68.66,20240125,27750,-72.04,20240508,5700,36.14,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,150947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7810,210,2,2.76,62260135510,7719123,622.71,7500,8670,7280,9880,5320,7600,8065.85,1.24,0,-155872,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1735,21.69,1.38,12,34.74,360.00,5666.00,15450,20240528,-49.45,4491,20231031,73.90,15450,-49.45,20240528,4601,69.75,20240125,27750,-71.86,20240508,5700,37.02,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,140946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,300,2,3.95,58825098360,7279897,587.27,7500,8670,7280,9880,5320,7600,8080.65,1.24,0,-242129,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1755,21.94,1.39,12,32.76,360.00,5666.00,15450,20240528,-48.87,4491,20231031,75.91,15450,-48.87,20240528,4601,71.70,20240125,27750,-71.53,20240508,5700,38.60,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,130949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,500,2,6.58,27046333990,3446726,278.05,7500,8240,7280,9880,5320,7600,7847.14,1.24,0,-226146,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1800,22.50,1.43,12,15.51,360.00,5666.00,15450,20240528,-47.57,4491,20231031,80.36,15450,-47.57,20240528,4601,76.05,20240125,27750,-70.81,20240508,5700,42.11,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,120947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,90,2,1.18,11286135660,1474055,118.91,7500,7890,7280,9880,5320,7600,7656.62,1.24,0,-147671,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1709,21.36,1.36,12,6.63,360.00,5666.00,15450,20240528,-50.23,4491,20231031,71.23,15450,-50.23,20240528,4601,67.14,20240125,27750,-72.29,20240508,5700,34.91,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,110946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-220,5,-2.89,3250488120,437221,35.27,7500,7640,7280,9880,5320,7600,7433.49,1.24,0,8471,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1640,20.50,1.30,12,1.97,360.00,5666.00,15450,20240528,-52.23,4491,20231031,64.33,15450,-52.23,20240528,4601,60.40,20240125,27750,-73.41,20240508,5700,29.47,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,100941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-170,5,-2.24,2793017470,375552,30.30,7500,7640,7280,9880,5320,7600,7436.02,1.24,0,20652,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1651,20.64,1.31,12,1.69,360.00,5666.00,15450,20240528,-51.91,4491,20231031,65.44,15450,-51.91,20240528,4601,61.49,20240125,27750,-73.23,20240508,5700,30.35,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240829,090945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-20,5,-0.26,777975470,103114,8.32,7500,7640,7450,9880,5320,7600,7543.46,1.24,0,-1507,8240,7920,7760,7440,7280,7840,7360,111,2280,500,4860,10,1,22220000,1684,21.06,1.34,12,0.46,360.00,5666.00,15450,20240528,-50.94,4491,20231031,68.78,15450,-50.94,20240528,4601,64.75,20240125,27750,-72.68,20240508,5700,32.98,20240805,3.93,N,199820,500,111 억,,274585,N,N,0,N,00,N
20240828,160915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-580,5,-7.09,9348021920,1199312,95.73,8050,8080,7600,10630,5730,8180,7794.51,0.84,0,78143,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1689,21.11,1.34,12,5.40,360.00,5666.00,15450,20240528,-50.81,4491,20231031,69.23,15450,-50.81,20240528,4601,65.18,20240125,27750,-72.61,20240508,5700,33.33,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,150921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,-490,5,-5.99,8654537560,1108251,88.46,8050,8080,7610,10630,5730,8180,7808.97,0.84,0,48116,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1709,21.36,1.36,12,4.99,360.00,5666.00,15450,20240528,-50.23,4491,20231031,71.23,15450,-50.23,20240528,4601,67.14,20240125,27750,-72.29,20240508,5700,34.91,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,140924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-530,5,-6.48,7783646410,995129,79.43,8050,8080,7610,10630,5730,8180,7821.51,0.84,0,25400,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1700,21.25,1.35,12,4.48,360.00,5666.00,15450,20240528,-50.49,4491,20231031,70.34,15450,-50.49,20240528,4601,66.27,20240125,27750,-72.43,20240508,5700,34.21,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,130920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-430,5,-5.26,6740321670,859107,68.57,8050,8080,7670,10630,5730,8180,7845.48,0.84,0,9235,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1722,21.53,1.37,12,3.87,360.00,5666.00,15450,20240528,-49.84,4491,20231031,72.57,15450,-49.84,20240528,4601,68.44,20240125,27750,-72.07,20240508,5700,35.96,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,120918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,-420,5,-5.13,5938117330,755128,60.27,8050,8080,7730,10630,5730,8180,7863.45,0.84,0,-10567,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1724,21.56,1.37,12,3.40,360.00,5666.00,15450,20240528,-49.77,4491,20231031,72.79,15450,-49.77,20240528,4601,68.66,20240125,27750,-72.04,20240508,5700,36.14,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,110918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-410,5,-5.01,5266901460,668804,53.38,8050,8080,7740,10630,5730,8180,7874.81,0.84,0,-12249,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1726,21.58,1.37,12,3.01,360.00,5666.00,15450,20240528,-49.71,4491,20231031,73.01,15450,-49.71,20240528,4601,68.88,20240125,27750,-72.00,20240508,5700,36.32,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,100947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-230,5,-2.81,4145730580,525615,41.95,8050,8080,7740,10630,5730,8180,7887.03,0.84,0,873,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1766,22.08,1.40,12,2.37,360.00,5666.00,15450,20240528,-48.54,4491,20231031,77.02,15450,-48.54,20240528,4601,72.79,20240125,27750,-71.35,20240508,5700,39.47,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240828,090934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,-310,5,-3.79,1844841760,233066,18.60,8050,8080,7740,10630,5730,8180,7914.79,0.84,0,-5595,8600,8390,8260,8050,7920,8325,7985,111,2450,500,5230,10,1,22220000,1749,21.86,1.39,12,1.05,360.00,5666.00,15450,20240528,-49.06,4491,20231031,75.24,15450,-49.06,20240528,4601,71.05,20240125,27750,-71.64,20240508,5700,38.07,20240805,3.54,N,199820,500,111 억,,187617,N,N,0,N,00,N
20240827,160915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,-290,5,-3.42,9979620540,1207433,8.81,8360,8470,8130,11010,5930,8470,8265.54,0.95,0,-15910,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1818,22.72,1.44,12,5.43,360.00,5666.00,15450,20240528,-47.06,4491,20231031,82.14,15450,-47.06,20240528,4601,77.79,20240125,27750,-70.52,20240508,5700,43.51,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,150920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-190,5,-2.24,8948318430,1081615,7.89,8360,8470,8130,11010,5930,8470,8272.96,0.95,0,-17949,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1840,23.00,1.46,12,4.87,360.00,5666.00,15450,20240528,-46.41,4491,20231031,84.37,15450,-46.41,20240528,4601,79.96,20240125,27750,-70.16,20240508,5700,45.26,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,140923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-220,5,-2.60,7771048830,938938,6.85,8360,8470,8130,11010,5930,8470,8276.26,0.95,0,-12408,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1833,22.92,1.46,12,4.23,360.00,5666.00,15450,20240528,-46.60,4491,20231031,83.70,15450,-46.60,20240528,4601,79.31,20240125,27750,-70.27,20240508,5700,44.74,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,130925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,-290,5,-3.42,6813738640,822701,6.00,8360,8470,8130,11010,5930,8470,8281.97,0.95,0,-12682,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1818,22.72,1.44,12,3.70,360.00,5666.00,15450,20240528,-47.06,4491,20231031,82.14,15450,-47.06,20240528,4601,77.79,20240125,27750,-70.52,20240508,5700,43.51,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,120926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,-300,5,-3.54,6272787890,756636,5.52,8360,8470,8130,11010,5930,8470,8290.17,0.95,0,-12649,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1815,22.69,1.44,12,3.41,360.00,5666.00,15450,20240528,-47.12,4491,20231031,81.92,15450,-47.12,20240528,4601,77.57,20240125,27750,-70.56,20240508,5700,43.33,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,110923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,-310,5,-3.66,5782740420,696603,5.08,8360,8470,8130,11010,5930,8470,8301.15,0.95,0,-18567,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1813,22.67,1.44,12,3.14,360.00,5666.00,15450,20240528,-47.18,4491,20231031,81.70,15450,-47.18,20240528,4601,77.35,20240125,27750,-70.59,20240508,5700,43.16,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,100921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,-310,5,-3.66,5088475030,611998,4.47,8360,8470,8130,11010,5930,8470,8314.32,0.95,0,-20738,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1813,22.67,1.44,12,2.75,360.00,5666.00,15450,20240528,-47.18,4491,20231031,81.70,15450,-47.18,20240528,4601,77.35,20240125,27750,-70.59,20240508,5700,43.16,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240827,090921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-170,5,-2.01,1718603480,205880,1.50,8360,8430,8270,11010,5930,8470,8347.11,0.95,0,-13442,9916,9192,8556,7832,7196,9555,8195,111,2540,500,5420,10,1,22220000,1844,23.06,1.46,12,0.93,360.00,5666.00,15450,20240528,-46.28,4491,20231031,84.81,15450,-46.28,20240528,4601,80.40,20240125,27750,-70.09,20240508,5700,45.61,20240805,3.31,N,199820,500,111 억,,212108,N,N,0,N,00,N
20240826,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,480,2,6.01,119861409850,13626978,98.32,8000,9280,7920,10380,5600,7990,8796.22,0.77,0,7875,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1882,23.53,1.49,12,61.33,360.00,5666.00,15450,20240528,-45.18,4491,20231031,88.60,15450,-45.18,20240528,4601,84.09,20240125,27750,-69.48,20240508,5700,48.60,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,150915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,300,2,3.75,117729319310,13373088,96.49,8000,9280,7920,10380,5600,7990,8803.63,0.77,0,1845,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1842,23.03,1.46,12,60.18,360.00,5666.00,15450,20240528,-46.34,4491,20231031,84.59,15450,-46.34,20240528,4601,80.18,20240125,27750,-70.13,20240508,5700,45.44,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,140918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,380,2,4.76,114341373980,12965590,93.55,8000,9280,7920,10380,5600,7990,8819.02,0.77,0,-52105,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1860,23.25,1.48,12,58.35,360.00,5666.00,15450,20240528,-45.83,4491,20231031,86.37,15450,-45.83,20240528,4601,81.92,20240125,27750,-69.84,20240508,5700,46.84,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,130919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,550,2,6.88,110310299870,12486636,90.09,8000,9280,7920,10380,5600,7990,8834.47,0.77,0,-108239,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1898,23.72,1.51,12,56.20,360.00,5666.00,15450,20240528,-44.72,4491,20231031,90.16,15450,-44.72,20240528,4601,85.61,20240125,27750,-69.23,20240508,5700,49.82,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,120913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,640,2,8.01,107054009460,12106337,87.35,8000,9280,7920,10380,5600,7990,8843.02,0.77,0,-100480,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1918,23.97,1.52,12,54.48,360.00,5666.00,15450,20240528,-44.14,4491,20231031,92.16,15450,-44.14,20240528,4601,87.57,20240125,27750,-68.90,20240508,5700,51.40,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,110917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8890,900,2,11.26,100167723580,11316251,81.65,8000,9280,7920,10380,5600,7990,8851.90,0.77,0,-96132,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1975,24.69,1.57,12,50.93,360.00,5666.00,15450,20240528,-42.46,4491,20231031,97.95,15450,-42.46,20240528,4601,93.22,20240125,27750,-67.96,20240508,5700,55.96,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,100918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,830,2,10.39,71153120880,8103238,58.47,8000,9200,7920,10380,5600,7990,8781.12,0.77,0,-78450,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1960,24.50,1.56,12,36.47,360.00,5666.00,15450,20240528,-42.91,4491,20231031,96.39,15450,-42.91,20240528,4601,91.70,20240125,27750,-68.22,20240508,5700,54.74,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240826,090913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,320,2,4.01,5525607030,673370,4.86,8000,8370,8000,10380,5600,7990,8206.86,0.77,0,-10537,9756,8872,7706,6822,5656,9315,7265,111,2390,500,5110,10,1,22220000,1846,23.08,1.47,12,3.03,360.00,5666.00,15450,20240528,-46.21,4491,20231031,85.04,15450,-46.21,20240528,4601,80.61,20240125,27750,-70.05,20240508,5700,45.79,20240805,2.84,N,199820,500,111 억,,171564,N,N,0,N,00,N
20240823,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,1280,2,19.08,110084315810,13577477,347.78,6560,8590,6540,8720,4700,6710,8108.23,0.98,0,-12992,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1775,22.19,1.41,12,61.10,360.00,5666.00,15450,20240528,-48.28,4491,20231031,77.91,15450,-48.28,20240528,4601,73.66,20240125,27750,-71.21,20240508,5700,40.18,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,150916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8520,1810,2,26.97,99175865720,12238836,313.49,6560,8590,6540,8720,4700,6710,8103.38,0.98,0,-41350,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1893,23.67,1.50,12,55.08,360.00,5666.00,15450,20240528,-44.85,4491,20231031,89.71,15450,-44.85,20240528,4601,85.18,20240125,27750,-69.30,20240508,5700,49.47,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,140916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,1570,2,23.40,55608421770,7046259,180.49,6560,8570,6540,8720,4700,6710,7891.91,0.98,0,-33298,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1840,23.00,1.46,12,31.71,360.00,5666.00,15450,20240528,-46.41,4491,20231031,84.37,15450,-46.41,20240528,4601,79.96,20240125,27750,-70.16,20240508,5700,45.26,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,130916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,70,2,1.04,1874669230,279292,7.15,6560,6900,6540,8720,4700,6710,6712.22,0.98,0,26025,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1507,18.83,1.20,12,1.26,360.00,5666.00,15450,20240528,-56.12,4491,20231031,50.97,15450,-56.12,20240528,4601,47.36,20240125,27750,-75.57,20240508,5700,18.95,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,120914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-60,5,-0.89,1454219310,216305,5.54,6560,6900,6540,8720,4700,6710,6723.01,0.98,0,24685,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1478,18.47,1.17,12,0.97,360.00,5666.00,15450,20240528,-56.96,4491,20231031,48.07,15450,-56.96,20240528,4601,44.53,20240125,27750,-76.04,20240508,5700,16.67,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,110912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,10,2,0.15,1226920070,182184,4.67,6560,6900,6540,8720,4700,6710,6734.52,0.98,0,24101,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1493,18.67,1.19,12,0.82,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,100914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,130,2,1.94,951137030,141181,3.62,6560,6900,6540,8720,4700,6710,6737.01,0.98,0,18565,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1520,19.00,1.21,12,0.64,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240823,090915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,60,2,0.89,323129100,48407,1.24,6560,6860,6540,8720,4700,6710,6675.23,0.98,0,5220,8510,7610,7160,6260,5810,7385,6035,111,2010,500,4290,10,1,22220000,1504,18.81,1.19,12,0.22,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,2.85,N,199820,500,111 억,,216940,N,N,0,N,00,N
20240822,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-140,5,-2.04,29113782890,3884871,2938.52,7250,8060,6710,8900,4800,6850,7494.56,3.26,0,-507117,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1491,18.64,1.18,12,17.48,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,5700,17.72,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,150916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,-70,5,-1.02,28751792630,3831216,2897.94,7250,8060,6760,8900,4800,6850,7504.61,3.26,0,-507921,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1507,18.83,1.20,12,17.24,360.00,5666.00,15450,20240528,-56.12,4491,20231031,50.97,15450,-56.12,20240528,4601,47.36,20240125,27750,-75.57,20240508,5700,18.95,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,140917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,10,2,0.15,28027798010,3724912,2817.53,7250,8060,6860,8900,4800,6850,7524.42,3.26,0,-505047,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1524,19.06,1.21,12,16.76,360.00,5666.00,15450,20240528,-55.60,4491,20231031,52.75,15450,-55.60,20240528,4601,49.10,20240125,27750,-75.28,20240508,5700,20.35,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,130917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,160,2,2.34,27209834420,3607458,2728.69,7250,8060,6910,8900,4800,6850,7542.66,3.26,0,-503498,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1558,19.47,1.24,12,16.24,360.00,5666.00,15450,20240528,-54.63,4491,20231031,56.09,15450,-54.63,20240528,4601,52.36,20240125,27750,-74.74,20240508,5700,22.98,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,120920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,130,2,1.90,26682472300,3532416,2671.92,7250,8060,6910,8900,4800,6850,7553.60,3.26,0,-500617,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1551,19.39,1.23,12,15.90,360.00,5666.00,15450,20240528,-54.82,4491,20231031,55.42,15450,-54.82,20240528,4601,51.71,20240125,27750,-74.85,20240508,5700,22.46,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,110912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,130,2,1.90,26204947260,3463951,2620.14,7250,8060,6910,8900,4800,6850,7565.05,3.26,0,-494512,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1551,19.39,1.23,12,15.59,360.00,5666.00,15450,20240528,-54.82,4491,20231031,55.42,15450,-54.82,20240528,4601,51.71,20240125,27750,-74.85,20240508,5700,22.46,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,100911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,180,2,2.63,24614727050,3236564,2448.14,7250,8060,7020,8900,4800,6850,7605.20,3.26,0,-473509,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1562,19.53,1.24,12,14.57,360.00,5666.00,15450,20240528,-54.50,4491,20231031,56.54,15450,-54.50,20240528,4601,52.79,20240125,27750,-74.67,20240508,5700,23.33,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240822,090912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,920,2,13.43,10863440510,1390062,1051.44,7250,8060,7220,8900,4800,6850,7815.08,3.26,0,-126473,7050,6950,6840,6740,6630,6955,6745,111,2050,500,4380,10,1,22220000,1726,21.58,1.37,12,6.26,360.00,5666.00,15450,20240528,-49.71,4491,20231031,73.01,15450,-49.71,20240528,4601,68.88,20240125,27750,-72.00,20240508,5700,36.32,20240805,2.95,N,199820,500,111 억,,724058,N,N,0,N,00,N
20240821,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-70,5,-1.01,698344390,102456,62.16,6850,6940,6730,8990,4850,6920,6815.73,3.27,0,-1683,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1522,19.03,1.21,12,0.46,360.00,5666.00,15450,20240528,-55.66,4491,20231031,52.53,15450,-55.66,20240528,4601,48.88,20240125,27750,-75.32,20240508,5700,20.18,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,150919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-100,5,-1.45,643887780,94478,57.32,6850,6940,6730,8990,4850,6920,6815.10,3.27,0,-4128,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1515,18.94,1.20,12,0.43,360.00,5666.00,15450,20240528,-55.86,4491,20231031,51.86,15450,-55.86,20240528,4601,48.23,20240125,27750,-75.42,20240508,5700,19.65,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,140915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-110,5,-1.59,536192330,78721,47.76,6850,6940,6730,8990,4850,6920,6811.16,3.27,0,-1640,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1513,18.92,1.20,12,0.35,360.00,5666.00,15450,20240528,-55.92,4491,20231031,51.64,15450,-55.92,20240528,4601,48.01,20240125,27750,-75.46,20240508,5700,19.47,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,130920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-100,5,-1.45,474884370,69686,42.28,6850,6940,6730,8990,4850,6920,6814.48,3.27,0,-3916,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1515,18.94,1.20,12,0.31,360.00,5666.00,15450,20240528,-55.86,4491,20231031,51.86,15450,-55.86,20240528,4601,48.23,20240125,27750,-75.42,20240508,5700,19.65,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,120920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-120,5,-1.73,406731430,59659,36.19,6850,6940,6730,8990,4850,6920,6817.43,3.27,0,-9476,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1511,18.89,1.20,12,0.27,360.00,5666.00,15450,20240528,-55.99,4491,20231031,51.41,15450,-55.99,20240528,4601,47.79,20240125,27750,-75.50,20240508,5700,19.30,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,110916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-150,5,-2.17,374834630,54957,33.34,6850,6940,6730,8990,4850,6920,6820.33,3.27,0,-9260,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1504,18.81,1.19,12,0.25,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,100920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-130,5,-1.88,263878000,38571,23.40,6850,6940,6770,8990,4850,6920,6841.15,3.27,0,-8169,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1509,18.86,1.20,12,0.17,360.00,5666.00,15450,20240528,-56.05,4491,20231031,51.19,15450,-56.05,20240528,4601,47.58,20240125,27750,-75.53,20240508,5700,19.12,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240821,090911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-80,5,-1.16,47172820,6902,4.19,6850,6890,6770,8990,4850,6920,6833.40,3.27,0,725,7200,7060,6910,6770,6620,7130,6840,111,2070,500,4420,10,1,22220000,1520,19.00,1.21,12,0.03,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,3.02,N,199820,500,111 억,,725742,N,N,0,N,00,N
20240820,160901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,210,2,3.13,1127241630,162747,98.00,6770,7050,6760,8720,4700,6710,6926.36,3.04,0,51026,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1538,19.22,1.22,12,0.73,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,210,2,3.13,1070712100,154574,93.08,6770,7050,6760,8720,4700,6710,6926.86,3.04,0,48535,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1538,19.22,1.22,12,0.70,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,190,2,2.83,987471300,142538,85.83,6770,7050,6760,8720,4700,6710,6927.78,3.04,0,47355,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1533,19.17,1.22,12,0.64,360.00,5666.00,15450,20240528,-55.34,4491,20231031,53.64,15450,-55.34,20240528,4601,49.97,20240125,27750,-75.14,20240508,5700,21.05,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,130911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,160,2,2.38,855050000,123305,74.25,6770,7050,6760,8720,4700,6710,6934.43,3.04,0,43534,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1527,19.08,1.21,12,0.55,360.00,5666.00,15450,20240528,-55.53,4491,20231031,52.97,15450,-55.53,20240528,4601,49.32,20240125,27750,-75.24,20240508,5700,20.53,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,120907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,230,2,3.43,791412520,114085,68.70,6770,7050,6760,8720,4700,6710,6937.04,3.04,0,45617,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1542,19.28,1.22,12,0.51,360.00,5666.00,15450,20240528,-55.08,4491,20231031,54.53,15450,-55.08,20240528,4601,50.84,20240125,27750,-74.99,20240508,5700,21.75,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,250,2,3.73,684645980,98577,59.36,6770,7050,6770,8720,4700,6710,6945.29,3.04,0,41623,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1547,19.33,1.23,12,0.44,360.00,5666.00,15450,20240528,-54.95,4491,20231031,54.98,15450,-54.95,20240528,4601,51.27,20240125,27750,-74.92,20240508,5700,22.11,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,150,2,2.24,600972200,86434,52.05,6770,7050,6770,8720,4700,6710,6952.96,3.04,0,37884,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1524,19.06,1.21,12,0.39,360.00,5666.00,15450,20240528,-55.60,4491,20231031,52.75,15450,-55.60,20240528,4601,49.10,20240125,27750,-75.28,20240508,5700,20.35,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240820,090905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,220,2,3.28,145356400,21058,12.68,6770,6960,6770,8720,4700,6710,6902.67,3.04,0,11715,7010,6860,6770,6620,6530,6815,6575,111,2010,500,4290,10,1,22220000,1540,19.25,1.22,12,0.09,360.00,5666.00,15450,20240528,-55.15,4491,20231031,54.31,15450,-55.15,20240528,4601,50.62,20240125,27750,-75.03,20240508,5700,21.58,20240805,2.95,N,199820,500,111 억,,674716,N,N,0,N,00,N
20240819,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-260,5,-3.73,1114045330,164652,58.83,6880,6920,6680,9060,4880,6970,6766.41,3.09,0,-11461,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1491,18.64,1.18,12,0.74,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,5700,17.72,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,150902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-270,5,-3.87,1064159210,157212,56.18,6880,6920,6680,9060,4880,6970,6768.94,3.09,0,-14435,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1489,18.61,1.18,12,0.71,360.00,5666.00,15450,20240528,-56.63,4491,20231031,49.19,15450,-56.63,20240528,4601,45.62,20240125,27750,-75.86,20240508,5700,17.54,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,140903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-270,5,-3.87,970963040,143296,51.20,6880,6920,6690,9060,4880,6970,6775.93,3.09,0,-19235,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1489,18.61,1.18,12,0.64,360.00,5666.00,15450,20240528,-56.63,4491,20231031,49.19,15450,-56.63,20240528,4601,45.62,20240125,27750,-75.86,20240508,5700,17.54,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,130859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,-260,5,-3.73,877329230,129349,46.22,6880,6920,6700,9060,4880,6970,6782.65,3.09,0,-16278,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1491,18.64,1.18,12,0.58,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,5700,17.72,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,120859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-210,5,-3.01,697853350,102616,36.67,6880,6920,6720,9060,4880,6970,6800.63,3.09,0,-6668,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1502,18.78,1.19,12,0.46,360.00,5666.00,15450,20240528,-56.25,4491,20231031,50.52,15450,-56.25,20240528,4601,46.92,20240125,27750,-75.64,20240508,5700,18.60,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,110900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-200,5,-2.87,659264190,96910,34.63,6880,6920,6720,9060,4880,6970,6802.85,3.09,0,-5497,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1504,18.81,1.19,12,0.44,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-200,5,-2.87,505609180,74174,26.50,6880,6920,6730,9060,4880,6970,6816.53,3.09,0,-1937,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1504,18.81,1.19,12,0.33,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240819,090900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-160,5,-2.30,217221850,31757,11.35,6880,6920,6780,9060,4880,6970,6840.13,3.09,0,-14200,7316,7142,6946,6772,6576,7045,6675,111,2090,500,4460,10,1,22220000,1513,18.92,1.20,12,0.14,360.00,5666.00,15450,20240528,-55.92,4491,20231031,51.64,15450,-55.92,20240528,4601,48.01,20240125,27750,-75.46,20240508,5700,19.47,20240805,2.97,N,199820,500,111 억,,686144,N,N,0,N,00,N
20240816,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,40,2,0.58,1916519650,276868,110.60,7010,7120,6750,9000,4860,6930,6921.86,3.20,0,-27712,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1549,19.36,1.23,12,1.25,360.00,5666.00,15450,20240528,-54.89,4491,20231031,55.20,15450,-54.89,20240528,4601,51.49,20240125,27750,-74.88,20240508,5700,22.28,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,150855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-40,5,-0.58,1765657100,255158,101.93,7010,7120,6750,9000,4860,6930,6919.82,3.20,0,-24598,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1531,19.14,1.22,12,1.15,360.00,5666.00,15450,20240528,-55.40,4491,20231031,53.42,15450,-55.40,20240528,4601,49.75,20240125,27750,-75.17,20240508,5700,20.88,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-90,5,-1.30,1549225360,223654,89.35,7010,7120,6750,9000,4860,6930,6926.87,3.20,0,-32705,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1520,19.00,1.21,12,1.01,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,130901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-90,5,-1.30,1450042300,209188,83.57,7010,7120,6750,9000,4860,6930,6931.77,3.20,0,-28878,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1520,19.00,1.21,12,0.94,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,120856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-100,5,-1.44,1289244300,185548,74.12,7010,7120,6750,9000,4860,6930,6948.41,3.20,0,-28336,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1518,18.97,1.21,12,0.84,360.00,5666.00,15450,20240528,-55.79,4491,20231031,52.08,15450,-55.79,20240528,4601,48.45,20240125,27750,-75.39,20240508,5700,19.82,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,110900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-10,5,-0.14,960195610,137392,54.89,7010,7120,6880,9000,4860,6930,6989.16,3.20,0,-28414,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1538,19.22,1.22,12,0.62,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,100856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,20,2,0.29,819488740,117096,46.78,7010,7120,6880,9000,4860,6930,6999.02,3.20,0,-19427,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1544,19.31,1.23,12,0.53,360.00,5666.00,15450,20240528,-55.02,4491,20231031,54.75,15450,-55.02,20240528,4601,51.05,20240125,27750,-74.95,20240508,5700,21.93,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240816,090858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,130,2,1.88,343573500,48926,19.55,7010,7120,6940,9000,4860,6930,7024.24,3.20,0,4131,7190,7060,6950,6820,6710,7125,6885,111,2070,500,4430,10,1,22220000,1569,19.61,1.25,12,0.22,360.00,5666.00,15450,20240528,-54.30,4491,20231031,57.20,15450,-54.30,20240528,4601,53.44,20240125,27750,-74.56,20240508,5700,23.86,20240805,3.00,N,199820,500,111 억,,711621,N,N,0,N,00,N
20240814,160857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,190,2,2.82,1724851010,247711,145.84,6910,7080,6840,8760,4720,6740,6963.56,3.11,0,22097,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1540,19.25,1.22,12,1.11,360.00,5666.00,15450,20240528,-55.15,4491,20231031,54.31,15450,-55.15,20240528,4601,50.62,20240125,27750,-75.03,20240508,5700,21.58,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,150859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,180,2,2.67,1664349410,238958,140.68,6910,7080,6840,8760,4720,6740,6965.42,3.11,0,17650,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1538,19.22,1.22,12,1.08,360.00,5666.00,15450,20240528,-55.21,4491,20231031,54.09,15450,-55.21,20240528,4601,50.40,20240125,27750,-75.06,20240508,5700,21.40,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,140903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,170,2,2.52,1583267450,227246,133.79,6910,7080,6840,8760,4720,6740,6967.61,3.11,0,14904,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1535,19.19,1.22,12,1.02,360.00,5666.00,15450,20240528,-55.28,4491,20231031,53.86,15450,-55.28,20240528,4601,50.18,20240125,27750,-75.10,20240508,5700,21.23,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,130859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,200,2,2.97,1428170300,204719,120.53,6910,7080,6850,8760,4720,6740,6976.73,3.11,0,12461,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1542,19.28,1.22,12,0.92,360.00,5666.00,15450,20240528,-55.08,4491,20231031,54.53,15450,-55.08,20240528,4601,50.84,20240125,27750,-74.99,20240508,5700,21.75,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,120855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,230,2,3.41,1239400480,177427,104.46,6910,7080,6850,8760,4720,6740,6985.99,3.11,0,12775,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1549,19.36,1.23,12,0.80,360.00,5666.00,15450,20240528,-54.89,4491,20231031,55.20,15450,-54.89,20240528,4601,51.49,20240125,27750,-74.88,20240508,5700,22.28,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,110852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,250,2,3.71,1177651950,168560,99.24,6910,7080,6850,8760,4720,6740,6987.15,3.11,0,11039,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1553,19.42,1.23,12,0.76,360.00,5666.00,15450,20240528,-54.76,4491,20231031,55.64,15450,-54.76,20240528,4601,51.92,20240125,27750,-74.81,20240508,5700,22.63,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,310,2,4.60,1012541490,144917,85.32,6910,7080,6850,8760,4720,6740,6987.76,3.11,0,10305,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1567,19.58,1.24,12,0.65,360.00,5666.00,15450,20240528,-54.37,4491,20231031,56.98,15450,-54.37,20240528,4601,53.23,20240125,27750,-74.59,20240508,5700,23.68,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240814,090923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,200,2,2.97,159658260,23138,13.62,6910,6960,6850,8760,4720,6740,6903.20,3.11,0,7212,7033,6886,6753,6606,6473,6820,6540,111,2020,500,4310,10,1,22220000,1542,19.28,1.22,12,0.10,360.00,5666.00,15450,20240528,-55.08,4491,20231031,54.53,15450,-55.08,20240528,4601,50.84,20240125,27750,-74.99,20240508,5700,21.75,20240805,3.01,N,199820,500,111 억,,690426,N,N,0,N,00,N
20240813,160842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-90,5,-1.32,1105477780,164492,107.66,6770,6900,6620,8870,4790,6830,6720.54,3.07,0,7934,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1498,18.72,1.19,12,0.74,360.00,5666.00,15450,20240528,-56.38,4491,20231031,50.08,15450,-56.38,20240528,4601,46.49,20240125,27750,-75.71,20240508,5700,18.25,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,150849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-90,5,-1.32,1060172310,157763,103.25,6770,6900,6620,8870,4790,6830,6720.03,3.07,0,7223,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1498,18.72,1.19,12,0.71,360.00,5666.00,15450,20240528,-56.38,4491,20231031,50.08,15450,-56.38,20240528,4601,46.49,20240125,27750,-75.71,20240508,5700,18.25,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,140849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-130,5,-1.90,936709070,139456,91.27,6770,6900,6620,8870,4790,6830,6716.88,3.07,0,4403,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1489,18.61,1.18,12,0.63,360.00,5666.00,15450,20240528,-56.63,4491,20231031,49.19,15450,-56.63,20240528,4601,45.62,20240125,27750,-75.86,20240508,5700,17.54,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,130850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-110,5,-1.61,772797920,114845,75.16,6770,6900,6620,8870,4790,6830,6729.05,3.07,0,2560,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1493,18.67,1.19,12,0.52,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,120843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-110,5,-1.61,707820160,105212,68.86,6770,6900,6620,8870,4790,6830,6727.56,3.07,0,1057,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1493,18.67,1.19,12,0.47,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,110842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-110,5,-1.61,607751210,90305,59.10,6770,6900,6620,8870,4790,6830,6729.98,3.07,0,-608,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1493,18.67,1.19,12,0.41,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,100844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-140,5,-2.05,361908790,53616,35.09,6770,6900,6630,8870,4790,6830,6750.01,3.07,0,2552,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1487,18.58,1.18,12,0.24,360.00,5666.00,15450,20240528,-56.70,4491,20231031,48.96,15450,-56.70,20240528,4601,45.40,20240125,27750,-75.89,20240508,5700,17.37,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240813,090849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-60,5,-0.88,116785830,17116,11.20,6770,6900,6750,8870,4790,6830,6823.20,3.07,0,-2189,7010,6920,6810,6720,6610,6965,6765,111,2040,500,4370,10,1,22220000,1504,18.81,1.19,12,0.08,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,3.01,N,199820,500,111 억,,682894,N,N,0,N,00,N
20240812,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,80,2,1.19,1025933480,150739,63.44,6750,6900,6700,8770,4730,6750,6806.00,3.08,0,-530,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1518,18.97,1.21,12,0.68,360.00,5666.00,15450,20240528,-55.79,4491,20231031,52.08,15450,-55.79,20240528,4601,48.45,20240125,27750,-75.39,20240508,5700,19.82,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,150838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,70,2,1.04,986942900,145024,61.04,6750,6900,6700,8770,4730,6750,6805.38,3.08,0,-2754,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1515,18.94,1.20,12,0.65,360.00,5666.00,15450,20240528,-55.86,4491,20231031,51.86,15450,-55.86,20240528,4601,48.23,20240125,27750,-75.42,20240508,5700,19.65,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,110,2,1.63,872522020,128305,54.00,6750,6890,6700,8770,4730,6750,6800.38,3.08,0,-2484,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1524,19.06,1.21,12,0.58,360.00,5666.00,15450,20240528,-55.60,4491,20231031,52.75,15450,-55.60,20240528,4601,49.10,20240125,27750,-75.28,20240508,5700,20.35,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,130834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,90,2,1.33,826357600,121549,51.16,6750,6890,6700,8770,4730,6750,6798.56,3.08,0,-3549,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1520,19.00,1.21,12,0.55,360.00,5666.00,15450,20240528,-55.73,4491,20231031,52.30,15450,-55.73,20240528,4601,48.66,20240125,27750,-75.35,20240508,5700,20.00,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,120835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,100,2,1.48,737702820,108624,45.72,6750,6880,6700,8770,4730,6750,6791.35,3.08,0,-1177,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1522,19.03,1.21,12,0.49,360.00,5666.00,15450,20240528,-55.66,4491,20231031,52.53,15450,-55.66,20240528,4601,48.88,20240125,27750,-75.32,20240508,5700,20.18,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,110836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,30,2,0.44,669897140,98700,41.54,6750,6880,6700,8770,4730,6750,6787.21,3.08,0,-1453,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1507,18.83,1.20,12,0.44,360.00,5666.00,15450,20240528,-56.12,4491,20231031,50.97,15450,-56.12,20240528,4601,47.36,20240125,27750,-75.57,20240508,5700,18.95,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,100829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,60,2,0.89,374439850,55244,23.25,6750,6870,6700,8770,4730,6750,6777.93,3.08,0,5058,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1513,18.92,1.20,12,0.25,360.00,5666.00,15450,20240528,-55.92,4491,20231031,51.64,15450,-55.92,20240528,4601,48.01,20240125,27750,-75.46,20240508,5700,19.47,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240812,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,0,3,0.00,104639360,15493,6.52,6750,6820,6720,8770,4730,6750,6753.98,3.08,0,-508,7036,6892,6776,6632,6516,6965,6705,111,2020,500,4320,10,1,22220000,1500,18.75,1.19,12,0.07,360.00,5666.00,15450,20240528,-56.31,4491,20231031,50.30,15450,-56.31,20240528,4601,46.71,20240125,27750,-75.68,20240508,5700,18.42,20240805,3.01,N,199820,500,111 억,,683680,N,N,0,N,00,N
20240809,160825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,260,2,4.01,1591857610,235306,166.11,6700,6920,6660,8430,4550,6490,6765.06,2.82,0,57186,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1500,18.75,1.19,12,1.06,360.00,5666.00,15450,20240528,-56.31,4491,20231031,50.30,15450,-56.31,20240528,4601,46.71,20240125,27750,-75.68,20240508,5700,18.42,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,190,2,2.93,1545440170,228403,161.24,6700,6920,6660,8430,4550,6490,6766.29,2.82,0,54058,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1484,18.56,1.18,12,1.03,360.00,5666.00,15450,20240528,-56.76,4491,20231031,48.74,15450,-56.76,20240528,4601,45.19,20240125,27750,-75.93,20240508,5700,17.19,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,140847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,230,2,3.54,1418722600,209561,147.94,6700,6920,6660,8430,4550,6490,6769.97,2.82,0,50078,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1493,18.67,1.19,12,0.94,360.00,5666.00,15450,20240528,-56.50,4491,20231031,49.63,15450,-56.50,20240528,4601,46.06,20240125,27750,-75.78,20240508,5700,17.89,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,130841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,260,2,4.01,1219640710,180004,127.07,6700,6920,6660,8430,4550,6490,6775.63,2.82,0,47122,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1500,18.75,1.19,12,0.81,360.00,5666.00,15450,20240528,-56.31,4491,20231031,50.30,15450,-56.31,20240528,4601,46.71,20240125,27750,-75.68,20240508,5700,18.42,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,120839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,290,2,4.47,1147397110,169318,119.53,6700,6920,6660,8430,4550,6490,6776.58,2.82,0,45526,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1507,18.83,1.20,12,0.76,360.00,5666.00,15450,20240528,-56.12,4491,20231031,50.97,15450,-56.12,20240528,4601,47.36,20240125,27750,-75.57,20240508,5700,18.95,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,110833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,250,2,3.85,1009570650,148835,105.07,6700,6920,6660,8430,4550,6490,6783.15,2.82,0,40160,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1498,18.72,1.19,12,0.67,360.00,5666.00,15450,20240528,-56.38,4491,20231031,50.08,15450,-56.38,20240528,4601,46.49,20240125,27750,-75.71,20240508,5700,18.25,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,100842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,290,2,4.47,558297130,81922,57.83,6700,6920,6660,8430,4550,6490,6814.98,2.82,0,4457,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1507,18.83,1.20,12,0.37,360.00,5666.00,15450,20240528,-56.12,4491,20231031,50.97,15450,-56.12,20240528,4601,47.36,20240125,27750,-75.57,20240508,5700,18.95,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240809,090835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,320,2,4.93,132748230,19546,13.80,6700,6870,6660,8430,4550,6490,6791.58,2.82,0,4974,6803,6646,6483,6326,6163,6565,6245,111,1940,500,4150,10,1,22220000,1513,18.92,1.20,12,0.09,360.00,5666.00,15450,20240528,-55.92,4491,20231031,51.64,15450,-55.92,20240528,4601,48.01,20240125,27750,-75.46,20240508,5700,19.47,20240805,2.97,N,199820,500,111 억,,626509,N,N,0,N,00,N
20240808,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-180,5,-2.70,916421870,140754,53.10,6520,6640,6320,8670,4670,6670,6510.82,2.75,0,14646,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1442,18.03,1.15,12,0.63,360.00,5666.00,15450,20240528,-57.99,4491,20231031,44.51,15450,-57.99,20240528,4601,41.06,20240125,27750,-76.61,20240508,5700,13.86,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,150831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-160,5,-2.40,865799490,132981,50.17,6520,6640,6320,8670,4670,6670,6510.70,2.75,0,12287,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1447,18.08,1.15,12,0.60,360.00,5666.00,15450,20240528,-57.86,4491,20231031,44.96,15450,-57.86,20240528,4601,41.49,20240125,27750,-76.54,20240508,5700,14.21,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,140833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-110,5,-1.65,766675370,117818,44.45,6520,6640,6320,8670,4670,6670,6507.29,2.75,0,9798,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1458,18.22,1.16,12,0.53,360.00,5666.00,15450,20240528,-57.54,4491,20231031,46.07,15450,-57.54,20240528,4601,42.58,20240125,27750,-76.36,20240508,5700,15.09,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,130832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-100,5,-1.50,703438800,108163,40.81,6520,6640,6320,8670,4670,6670,6503.51,2.75,0,7619,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1460,18.25,1.16,12,0.49,360.00,5666.00,15450,20240528,-57.48,4491,20231031,46.29,15450,-57.48,20240528,4601,42.80,20240125,27750,-76.32,20240508,5700,15.26,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-70,5,-1.05,606581020,93463,35.26,6520,6640,6320,8670,4670,6670,6490.07,2.75,0,3367,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1467,18.33,1.16,12,0.42,360.00,5666.00,15450,20240528,-57.28,4491,20231031,46.96,15450,-57.28,20240528,4601,43.45,20240125,27750,-76.22,20240508,5700,15.79,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,110831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-150,5,-2.25,501372610,77408,29.20,6520,6640,6320,8670,4670,6670,6477.01,2.75,0,2713,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1449,18.11,1.15,12,0.35,360.00,5666.00,15450,20240528,-57.80,4491,20231031,45.18,15450,-57.80,20240528,4601,41.71,20240125,27750,-76.50,20240508,5700,14.39,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,100829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-150,5,-2.25,332225050,51241,19.33,6520,6640,6320,8670,4670,6670,6483.58,2.75,0,7328,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1449,18.11,1.15,12,0.23,360.00,5666.00,15450,20240528,-57.80,4491,20231031,45.18,15450,-57.80,20240528,4601,41.71,20240125,27750,-76.50,20240508,5700,14.39,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240808,090824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-60,5,-0.90,119107220,18246,6.88,6520,6640,6330,8670,4670,6670,6527.85,2.75,0,2392,6996,6832,6666,6502,6336,6915,6585,111,2000,500,4260,10,1,22220000,1469,18.36,1.17,12,0.08,360.00,5666.00,15450,20240528,-57.22,4491,20231031,47.18,15450,-57.22,20240528,4601,43.66,20240125,27750,-76.18,20240508,5700,15.96,20240805,3.24,N,199820,500,111 억,,611847,N,N,0,N,00,N
20240807,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,80,2,1.21,1735430060,259132,65.63,6500,6830,6500,8560,4620,6590,6697.28,2.74,0,3040,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1482,18.53,1.18,12,1.17,360.00,5666.00,15450,20240528,-56.83,4491,20231031,48.52,15450,-56.83,20240528,4601,44.97,20240125,27750,-75.96,20240508,5700,17.02,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,100,2,1.52,1643680030,245370,62.14,6500,6830,6500,8560,4620,6590,6698.97,2.74,0,-2226,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1487,18.58,1.18,12,1.10,360.00,5666.00,15450,20240528,-56.70,4491,20231031,48.96,15450,-56.70,20240528,4601,45.40,20240125,27750,-75.89,20240508,5700,17.37,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,140828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,160,2,2.43,1458479960,217673,55.13,6500,6830,6500,8560,4620,6590,6700.54,2.74,0,-8403,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1500,18.75,1.19,12,0.98,360.00,5666.00,15450,20240528,-56.31,4491,20231031,50.30,15450,-56.31,20240528,4601,46.71,20240125,27750,-75.68,20240508,5700,18.42,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,130822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,180,2,2.73,1293306380,193260,48.95,6500,6830,6500,8560,4620,6590,6692.28,2.74,0,-10645,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1504,18.81,1.19,12,0.87,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,120824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,180,2,2.73,1146951330,171629,43.47,6500,6830,6500,8560,4620,6590,6682.97,2.74,0,-9778,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1504,18.81,1.19,12,0.77,360.00,5666.00,15450,20240528,-56.18,4491,20231031,50.75,15450,-56.18,20240528,4601,47.14,20240125,27750,-75.60,20240508,5700,18.77,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,140,2,2.12,718766400,108240,27.41,6500,6790,6500,8560,4620,6590,6640.69,2.74,0,-12129,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1495,18.69,1.19,12,0.49,360.00,5666.00,15450,20240528,-56.44,4491,20231031,49.86,15450,-56.44,20240528,4601,46.27,20240125,27750,-75.75,20240508,5700,18.07,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-10,5,-0.15,370561640,56175,14.23,6500,6740,6500,8560,4620,6590,6596.61,2.74,0,-5374,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1462,18.28,1.16,12,0.25,360.00,5666.00,15450,20240528,-57.41,4491,20231031,46.52,15450,-57.41,20240528,4601,43.01,20240125,27750,-76.29,20240508,5700,15.44,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240807,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-10,5,-0.15,194130340,29436,7.46,6500,6710,6500,8560,4620,6590,6595.07,2.74,0,-5659,7043,6816,6413,6186,5783,6930,6300,111,1970,500,4210,10,1,22220000,1462,18.28,1.16,12,0.13,360.00,5666.00,15450,20240528,-57.41,4491,20231031,46.52,15450,-57.41,20240528,4601,43.01,20240125,27750,-76.29,20240508,5700,15.44,20240805,3.60,N,199820,500,111 억,,608597,N,N,0,N,00,N
20240806,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,580,2,9.65,2512736090,392834,66.47,6010,6640,6010,7810,4210,6010,6399.96,2.12,0,136162,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1464,18.31,1.16,12,1.77,360.00,5666.00,15450,20240528,-57.35,4491,20231031,46.74,15450,-57.35,20240528,4601,43.23,20240125,27750,-76.25,20240508,5700,15.61,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,590,2,9.82,2400866510,375819,63.59,6010,6640,6010,7810,4210,6010,6392.45,2.12,0,138189,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1467,18.33,1.16,12,1.69,360.00,5666.00,15450,20240528,-57.28,4491,20231031,46.96,15450,-57.28,20240528,4601,43.45,20240125,27750,-76.22,20240508,5700,15.79,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,480,2,7.99,2262663730,354738,60.03,6010,6640,6010,7810,4210,6010,6382.63,2.12,0,130923,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1442,18.03,1.15,12,1.60,360.00,5666.00,15450,20240528,-57.99,4491,20231031,44.51,15450,-57.99,20240528,4601,41.06,20240125,27750,-76.61,20240508,5700,13.86,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,550,2,9.15,2163069560,339538,57.46,6010,6640,6010,7810,4210,6010,6374.94,2.12,0,124102,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1458,18.22,1.16,12,1.53,360.00,5666.00,15450,20240528,-57.54,4491,20231031,46.07,15450,-57.54,20240528,4601,42.58,20240125,27750,-76.36,20240508,5700,15.09,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,120820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,480,2,7.99,2064629530,324477,54.91,6010,6640,6010,7810,4210,6010,6367.37,2.12,0,117226,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1442,18.03,1.15,12,1.46,360.00,5666.00,15450,20240528,-57.99,4491,20231031,44.51,15450,-57.99,20240528,4601,41.06,20240125,27750,-76.61,20240508,5700,13.86,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,110809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,440,2,7.32,2001517560,314689,53.25,6010,6640,6010,7810,4210,6010,6364.83,2.12,0,114558,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1433,17.92,1.14,12,1.42,360.00,5666.00,15450,20240528,-58.25,4491,20231031,43.62,15450,-58.25,20240528,4601,40.19,20240125,27750,-76.76,20240508,5700,13.16,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,100809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,560,2,9.32,1618184360,255433,43.22,6010,6640,6010,7810,4210,6010,6340.26,2.12,0,87147,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1460,18.25,1.16,12,1.15,360.00,5666.00,15450,20240528,-57.48,4491,20231031,46.29,15450,-57.48,20240528,4601,42.80,20240125,27750,-76.32,20240508,5700,15.26,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240806,090815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,60,2,1.00,543283570,88046,14.90,6010,6380,6010,7810,4210,6010,6178.12,2.12,0,20955,7483,6746,6223,5486,4963,6485,5225,111,1800,500,3840,10,1,22220000,1349,16.86,1.07,12,0.40,360.00,5666.00,15450,20240528,-60.71,4491,20231031,35.16,15450,-60.71,20240528,4601,31.93,20240125,27750,-78.13,20240508,5700,6.49,20240805,3.69,N,199820,500,111 억,,472174,N,N,0,N,00,N
20240805,160758,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6010,-1040,5,-14.75,3609023980,568861,142.48,6710,6960,5700,9160,4940,7050,6344.79,1.30,0,183924,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1335,16.69,1.06,12,2.56,360.00,5666.00,15450,20240528,-61.10,4491,20231031,33.82,15450,-61.10,20240528,4601,30.62,20240125,27750,-78.34,20240508,5700,5.44,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,150812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6100,-950,5,-13.48,3439931480,540688,135.42,6710,6960,5700,9160,4940,7050,6362.14,1.30,0,184928,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1355,16.94,1.08,12,2.43,360.00,5666.00,15450,20240528,-60.52,4491,20231031,35.83,15450,-60.52,20240528,4601,32.58,20240125,27750,-78.02,20240508,5700,7.02,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,140813,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6410,-640,5,-9.08,2236485910,337542,84.54,6710,6960,6070,9160,4940,7050,6625.80,1.30,0,101102,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1424,17.81,1.13,12,1.52,360.00,5666.00,15450,20240528,-58.51,4491,20231031,42.73,15450,-58.51,20240528,4601,39.32,20240125,27750,-76.90,20240508,6070,5.60,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,130812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6570,-480,5,-6.81,1915882230,287537,72.02,6710,6960,6360,9160,4940,7050,6663.08,1.30,0,84906,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1460,18.25,1.16,12,1.29,360.00,5666.00,15450,20240528,-57.48,4491,20231031,46.29,15450,-57.48,20240528,4601,42.80,20240125,27750,-76.32,20240508,6360,3.30,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,120807,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6640,-410,5,-5.82,1452414530,216779,54.30,6710,6960,6610,9160,4940,7050,6699.98,1.30,0,47928,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1475,18.44,1.17,12,0.98,360.00,5666.00,15450,20240528,-57.02,4491,20231031,47.85,15450,-57.02,20240528,4601,44.32,20240125,27750,-76.07,20240508,6610,0.45,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,110807,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6680,-370,5,-5.25,1184124820,176453,44.20,6710,6960,6620,9160,4940,7050,6710.71,1.30,0,33797,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1484,18.56,1.18,12,0.79,360.00,5666.00,15450,20240528,-56.76,4491,20231031,48.74,15450,-56.76,20240528,4601,45.19,20240125,27750,-75.93,20240508,6620,0.91,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,100805,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6710,-340,5,-4.82,828912920,123186,30.85,6710,6960,6660,9160,4940,7050,6728.95,1.30,0,23524,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1491,18.64,1.18,12,0.55,360.00,5666.00,15450,20240528,-56.57,4491,20231031,49.41,15450,-56.57,20240528,4601,45.84,20240125,27750,-75.82,20240508,6660,0.75,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240805,090800,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6680,-370,5,-5.25,325404150,48510,12.15,6710,6960,6660,9160,4940,7050,6707.98,1.30,0,12128,7790,7420,7210,6840,6630,7315,6735,111,2110,500,4510,10,1,22220000,1484,18.56,1.18,12,0.22,360.00,5666.00,15450,20240528,-56.76,4491,20231031,48.74,15450,-56.76,20240528,4601,45.19,20240125,27750,-75.93,20240508,6660,0.30,20240805,3.71,N,199820,500,111 억,,288482,N,N,0,N,00,N
20240802,160753,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7050,-710,5,-9.15,2870399620,396946,65.47,7470,7580,7000,10080,5440,7760,7232.01,1.35,0,-12269,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1567,19.58,1.24,12,1.79,360.00,5666.00,15450,20240528,-54.37,4491,20231031,56.98,15450,-54.37,20240528,4601,53.23,20240125,27750,-74.59,20240508,7000,0.71,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,150752,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7060,-700,5,-9.02,2561497530,353062,58.23,7470,7580,7000,10080,5440,7760,7255.09,1.35,0,-29201,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1569,19.61,1.25,12,1.59,360.00,5666.00,15450,20240528,-54.30,4491,20231031,57.20,15450,-54.30,20240528,4601,53.44,20240125,27750,-74.56,20240508,7000,0.86,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,140755,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7140,-620,5,-7.99,2111906450,289778,47.79,7470,7580,7120,10080,5440,7760,7288.02,1.35,0,-16074,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1587,19.83,1.26,12,1.30,360.00,5666.00,15450,20240528,-53.79,4491,20231031,58.98,15450,-53.79,20240528,4601,55.18,20240125,27750,-74.27,20240508,7120,0.28,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,130753,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7160,-600,5,-7.73,1903133310,260608,42.98,7470,7580,7120,10080,5440,7760,7302.67,1.35,0,-21905,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1591,19.89,1.26,12,1.17,360.00,5666.00,15450,20240528,-53.66,4491,20231031,59.43,15450,-53.66,20240528,4601,55.62,20240125,27750,-74.20,20240508,7120,0.56,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,120754,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7190,-570,5,-7.35,1704868550,232936,38.42,7470,7580,7120,10080,5440,7760,7319.04,1.35,0,-25543,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1598,19.97,1.27,12,1.05,360.00,5666.00,15450,20240528,-53.46,4491,20231031,60.10,15450,-53.46,20240528,4601,56.27,20240125,27750,-74.09,20240508,7120,0.98,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,110755,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7180,-580,5,-7.47,1433410900,195096,32.18,7470,7580,7160,10080,5440,7760,7347.21,1.35,0,-27895,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1595,19.94,1.27,12,0.88,360.00,5666.00,15450,20240528,-53.53,4491,20231031,59.88,15450,-53.53,20240528,4601,56.05,20240125,27750,-74.13,20240508,7160,0.28,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,100750,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7270,-490,5,-6.31,1123240370,152239,25.11,7470,7580,7240,10080,5440,7760,7378.14,1.35,0,-14046,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1615,20.19,1.28,12,0.69,360.00,5666.00,15450,20240528,-52.94,4491,20231031,61.88,15450,-52.94,20240528,4601,58.01,20240125,27750,-73.80,20240508,7240,0.41,20240802,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240802,090756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7480,-280,5,-3.61,201389620,26827,4.42,7470,7580,7460,10080,5440,7760,7506.98,1.35,0,15,8233,7996,7853,7616,7473,7925,7545,111,2320,500,4960,10,1,22220000,1662,20.78,1.32,12,0.12,360.00,5666.00,15450,20240528,-51.59,4491,20231031,66.56,15450,-51.59,20240528,4601,62.57,20240125,27750,-73.05,20240508,7340,1.91,20240731,3.81,N,199820,500,111 억,,300957,N,N,0,N,00,N
20240801,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,200,2,2.65,4737700420,599051,338.36,7800,8090,7710,9820,5300,7560,7908.76,1.34,0,2639,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1724,21.56,1.37,12,2.70,360.00,5666.00,15450,20240528,-49.77,4491,20231031,72.79,15450,-49.77,20240528,4601,68.66,20240125,27750,-72.04,20240508,7340,5.72,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,200,2,2.65,4672730480,590678,333.63,7800,8090,7710,9820,5300,7560,7910.79,1.34,0,1281,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1724,21.56,1.37,12,2.66,360.00,5666.00,15450,20240528,-49.77,4491,20231031,72.79,15450,-49.77,20240528,4601,68.66,20240125,27750,-72.04,20240508,7340,5.72,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,140802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,270,2,3.57,4474411890,565217,319.25,7800,8090,7710,9820,5300,7560,7916.27,1.34,0,2732,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1740,21.75,1.38,12,2.54,360.00,5666.00,15450,20240528,-49.32,4491,20231031,74.35,15450,-49.32,20240528,4601,70.18,20240125,27750,-71.78,20240508,7340,6.68,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,130752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,270,2,3.57,4371916710,552195,311.89,7800,8090,7710,9820,5300,7560,7917.34,1.34,0,4894,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1740,21.75,1.38,12,2.49,360.00,5666.00,15450,20240528,-49.32,4491,20231031,74.35,15450,-49.32,20240528,4601,70.18,20240125,27750,-71.78,20240508,7340,6.68,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,120757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7890,330,2,4.37,4265994400,538703,304.27,7800,8090,7710,9820,5300,7560,7919.01,1.34,0,6896,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1753,21.92,1.39,12,2.42,360.00,5666.00,15450,20240528,-48.93,4491,20231031,75.68,15450,-48.93,20240528,4601,71.48,20240125,27750,-71.57,20240508,7340,7.49,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,110757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,240,2,3.17,3996214740,504448,284.92,7800,8090,7710,9820,5300,7560,7921.96,1.34,0,6071,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1733,21.67,1.38,12,2.27,360.00,5666.00,15450,20240528,-49.51,4491,20231031,73.68,15450,-49.51,20240528,4601,69.53,20240125,27750,-71.89,20240508,7340,6.27,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,100752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,360,2,4.76,3505291800,441603,249.43,7800,8090,7730,9820,5300,7560,7937.65,1.34,0,16391,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1760,22.00,1.40,12,1.99,360.00,5666.00,15450,20240528,-48.74,4491,20231031,76.35,15450,-48.74,20240528,4601,72.14,20240125,27750,-71.46,20240508,7340,7.90,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N
20240801,090745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7970,410,2,5.42,1502622060,189252,106.89,7800,8090,7730,9820,5300,7560,7939.79,1.34,0,26028,7706,7632,7486,7412,7266,7670,7450,111,2260,500,4830,10,1,22220000,1771,22.14,1.41,12,0.85,360.00,5666.00,15450,20240528,-48.41,4491,20231031,77.47,15450,-48.41,20240528,4601,73.22,20240125,27750,-71.28,20240508,7340,8.58,20240731,3.83,N,199820,500,111 억,,298750,N,N,0,N,00,N