KissMeData/043200/price/prices-20240701.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
20240731,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,1,2,0.17,15587575,27234,98.49,573,575,570,744,402,573,572.36,0.23,0,-399,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,240,-23.92,0.81,12,0.07,-24.00,705.00,890,20231108,-35.51,568,20240726,1.06,700,-18.00,20240523,568,1.06,20240726,890,-35.51,20231108,568,1.06,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,-2,5,-0.35,15321214,26768,96.80,573,575,570,744,402,573,572.37,0.23,0,-395,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,239,-23.79,0.81,12,0.06,-24.00,705.00,890,20231108,-35.84,568,20240726,0.53,700,-18.43,20240523,568,0.53,20240726,890,-35.84,20231108,568,0.53,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,140515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-3,5,-0.52,14984660,26179,94.67,573,575,570,744,402,573,572.39,0.23,0,-79,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,238,-23.75,0.81,12,0.06,-24.00,705.00,890,20231108,-35.96,568,20240726,0.35,700,-18.57,20240523,568,0.35,20240726,890,-35.96,20231108,568,0.35,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,130513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,1,2,0.17,13649251,23839,86.21,573,575,570,744,402,573,572.56,0.23,0,-66,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,240,-23.92,0.81,12,0.06,-24.00,705.00,890,20231108,-35.51,568,20240726,1.06,700,-18.00,20240523,568,1.06,20240726,890,-35.51,20231108,568,1.06,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,1,2,0.17,6041635,10554,38.17,573,575,570,744,402,573,572.45,0.23,0,-35,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,240,-23.92,0.81,12,0.03,-24.00,705.00,890,20231108,-35.51,568,20240726,1.06,700,-18.00,20240523,568,1.06,20240726,890,-35.51,20231108,568,1.06,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,110514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,2,2,0.35,4675353,8173,29.56,573,575,570,744,402,573,572.05,0.23,0,69,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,240,-23.96,0.82,12,0.02,-24.00,705.00,890,20231108,-35.39,568,20240726,1.23,700,-17.86,20240523,568,1.23,20240726,890,-35.39,20231108,568,1.23,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,2,2,0.35,2408614,4217,15.25,573,575,570,744,402,573,571.17,0.23,0,108,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,240,-23.96,0.82,12,0.01,-24.00,705.00,890,20231108,-35.39,568,20240726,1.23,700,-17.86,20240523,568,1.23,20240726,890,-35.39,20231108,568,1.23,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240731,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-3,5,-0.52,1659843,2906,10.51,573,573,570,744,402,573,571.18,0.23,0,118,585,579,576,570,567,577,568,209,171,500,380,1,1,41804315,238,-23.75,0.81,12,0.01,-24.00,705.00,890,20231108,-35.96,568,20240726,0.35,700,-18.57,20240523,568,0.35,20240726,890,-35.96,20231108,568,0.35,20240726,0.00,N,043200,500,209 억,,96213,N,N,0,N,00,N
20240730,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,0,3,0.00,15922854,27652,73.72,582,582,573,744,402,573,575.83,0.23,0,-319,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,240,-23.88,0.81,12,0.07,-24.00,705.00,890,20231108,-35.62,568,20240726,0.88,700,-18.14,20240523,568,0.88,20240726,890,-35.62,20231108,568,0.88,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,15705684,27273,72.71,582,582,573,744,402,573,575.87,0.23,0,-316,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.08,0.82,12,0.07,-24.00,705.00,890,20231108,-35.06,568,20240726,1.76,700,-17.43,20240523,568,1.76,20240726,890,-35.06,20231108,568,1.76,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,10756024,18657,49.74,582,582,573,744,402,573,576.51,0.23,0,-336,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.08,0.82,12,0.04,-24.00,705.00,890,20231108,-35.06,568,20240726,1.76,700,-17.43,20240523,568,1.76,20240726,890,-35.06,20231108,568,1.76,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,10346870,17949,47.85,582,582,573,744,402,573,576.46,0.23,0,-319,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.08,0.82,12,0.04,-24.00,705.00,890,20231108,-35.06,568,20240726,1.76,700,-17.43,20240523,568,1.76,20240726,890,-35.06,20231108,568,1.76,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,120503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,10291550,17853,47.60,582,582,573,744,402,573,576.46,0.23,0,-319,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.08,0.82,12,0.04,-24.00,705.00,890,20231108,-35.06,568,20240726,1.76,700,-17.43,20240523,568,1.76,20240726,890,-35.06,20231108,568,1.76,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,1,2,0.17,9120633,15810,42.15,582,582,573,744,402,573,576.89,0.23,0,-319,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,240,-23.92,0.81,12,0.04,-24.00,705.00,890,20231108,-35.51,568,20240726,1.06,700,-18.00,20240523,568,1.06,20240726,890,-35.51,20231108,568,1.06,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,6644745,11503,30.67,582,582,575,744,402,573,577.65,0.23,0,-197,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.08,0.82,12,0.03,-24.00,705.00,890,20231108,-35.06,568,20240726,1.76,700,-17.43,20240523,568,1.76,20240726,890,-35.06,20231108,568,1.76,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240730,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,6,2,1.05,2167636,3739,9.97,582,582,576,744,402,573,579.74,0.23,0,-197,603,588,579,564,555,583,559,209,171,500,380,1,1,41804315,242,-24.12,0.82,12,0.01,-24.00,705.00,890,20231108,-34.94,568,20240726,1.94,700,-17.29,20240523,568,1.94,20240726,890,-34.94,20231108,568,1.94,20240726,0.00,N,043200,500,209 억,,96532,N,N,0,N,00,N
20240729,160501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,3,2,0.53,21655459,37478,67.39,582,594,570,741,399,570,577.82,0.23,0,618,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,240,-23.88,0.81,12,0.09,-24.00,705.00,890,20231108,-35.62,568,20240726,0.88,700,-18.14,20240523,568,0.88,20240726,890,-35.62,20231108,568,0.88,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,6,2,1.05,20794350,35978,64.70,582,594,570,741,399,570,577.97,0.23,0,517,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,241,-24.00,0.82,12,0.09,-24.00,705.00,890,20231108,-35.28,568,20240726,1.41,700,-17.71,20240523,568,1.41,20240726,890,-35.28,20231108,568,1.41,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,140509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,13,2,2.28,14182141,24431,43.93,582,594,577,741,399,570,580.50,0.23,0,20,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,244,-24.29,0.83,12,0.06,-24.00,705.00,890,20231108,-34.49,568,20240726,2.64,700,-16.71,20240523,568,2.64,20240726,890,-34.49,20231108,568,2.64,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,13,2,2.28,12926834,22260,40.03,582,594,577,741,399,570,580.72,0.23,0,-177,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,244,-24.29,0.83,12,0.05,-24.00,705.00,890,20231108,-34.49,568,20240726,2.64,700,-16.71,20240523,568,2.64,20240726,890,-34.49,20231108,568,2.64,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,9,2,1.58,11140789,19165,34.46,582,594,578,741,399,570,581.31,0.23,0,-174,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,242,-24.12,0.82,12,0.05,-24.00,705.00,890,20231108,-34.94,568,20240726,1.94,700,-17.29,20240523,568,1.94,20240726,890,-34.94,20231108,568,1.94,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,585,15,2,2.63,9019396,15534,27.93,582,594,578,741,399,570,580.62,0.23,0,36,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,245,-24.38,0.83,12,0.04,-24.00,705.00,890,20231108,-34.27,568,20240726,2.99,700,-16.43,20240523,568,2.99,20240726,890,-34.27,20231108,568,2.99,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,100503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,16,2,2.81,1966763,3357,6.04,582,594,582,741,399,570,585.87,0.23,0,4,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,245,-24.42,0.83,12,0.01,-24.00,705.00,890,20231108,-34.16,568,20240726,3.17,700,-16.29,20240523,568,3.17,20240726,890,-34.16,20231108,568,3.17,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240729,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,17,2,2.98,833590,1416,2.55,582,594,582,741,399,570,588.69,0.23,0,-29,622,596,582,556,542,589,549,209,171,500,380,1,1,41804315,245,-24.46,0.83,12,0.00,-24.00,705.00,890,20231108,-34.04,568,20240726,3.35,700,-16.14,20240523,568,3.35,20240726,890,-34.04,20231108,568,3.35,20240726,0.00,N,043200,500,209 억,,95914,N,N,0,N,00,N
20240726,160453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,570,-7,5,-1.21,31964338,55473,66.44,582,608,568,750,404,577,576.26,0.23,0,97,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,238,-23.75,0.81,12,0.13,-24.00,705.00,890,20231108,-35.96,568,20240726,0.35,700,-18.57,20240523,568,0.35,20240726,890,-35.96,20231108,568,0.35,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,150458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,572,-5,5,-0.87,27532198,47721,57.15,582,608,568,750,404,577,576.94,0.23,0,7378,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,239,-23.83,0.81,12,0.11,-24.00,705.00,890,20231108,-35.73,568,20240726,0.70,700,-18.29,20240523,568,0.70,20240726,890,-35.73,20231108,568,0.70,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,140500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,580,3,2,0.52,24499562,42453,50.84,582,608,568,750,404,577,577.10,0.23,0,9200,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,242,-24.17,0.82,12,0.10,-24.00,705.00,890,20231108,-34.83,568,20240726,2.11,700,-17.14,20240523,568,2.11,20240726,890,-34.83,20231108,568,2.11,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,130459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,581,4,2,0.69,24251426,42025,50.33,582,608,568,750,404,577,577.07,0.23,0,9221,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,243,-24.21,0.82,12,0.10,-24.00,705.00,890,20231108,-34.72,568,20240726,2.29,700,-17.00,20240523,568,2.29,20240726,890,-34.72,20231108,568,2.29,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,120503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,577,0,3,0.00,23961692,41523,49.73,582,608,568,750,404,577,577.07,0.23,0,9303,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,241,-24.04,0.82,12,0.10,-24.00,705.00,890,20231108,-35.17,568,20240726,1.58,700,-17.57,20240523,568,1.58,20240726,890,-35.17,20231108,568,1.58,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,110501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,574,-3,5,-0.52,21608762,37441,44.84,582,608,568,750,404,577,577.14,0.23,0,9695,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,240,-23.92,0.81,12,0.09,-24.00,705.00,890,20231108,-35.51,568,20240726,1.06,700,-18.00,20240523,568,1.06,20240726,890,-35.51,20231108,568,1.06,20240726,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,100501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,5,2,0.87,11626426,19977,23.93,582,608,577,750,404,577,581.99,0.23,0,9334,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,243,-24.25,0.83,12,0.05,-24.00,705.00,890,20231108,-34.61,576,20240725,1.04,700,-16.86,20240523,576,1.04,20240725,890,-34.61,20231108,576,1.04,20240725,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240726,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,11,2,1.91,10684678,18363,21.99,582,608,577,750,404,577,581.86,0.23,0,9256,599,588,582,571,565,585,568,209,173,500,390,1,1,41804315,246,-24.50,0.83,12,0.04,-24.00,705.00,890,20231108,-33.93,576,20240725,2.08,700,-16.00,20240523,576,2.08,20240725,890,-33.93,20231108,576,2.08,20240725,0.00,N,043200,500,209 억,,95856,N,N,0,N,00,N
20240725,160457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,577,-17,5,-2.86,48359869,83484,332.86,593,593,576,772,416,594,579.27,0.23,0,338,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,241,-24.04,0.82,12,0.20,-24.00,705.00,890,20231108,-35.17,576,20240725,0.17,700,-17.57,20240523,576,0.17,20240725,890,-35.17,20231108,576,0.17,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,150505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,583,-11,5,-1.85,46726218,80657,321.59,593,593,576,772,416,594,579.32,0.23,0,579,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,244,-24.29,0.83,12,0.19,-24.00,705.00,890,20231108,-34.49,576,20240725,1.22,700,-16.71,20240523,576,1.22,20240725,890,-34.49,20231108,576,1.22,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,140503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,579,-15,5,-2.53,43660091,75360,300.47,593,593,576,772,416,594,579.35,0.23,0,447,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,242,-24.12,0.82,12,0.18,-24.00,705.00,890,20231108,-34.94,576,20240725,0.52,700,-17.29,20240523,576,0.52,20240725,890,-34.94,20231108,576,0.52,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,130500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,578,-16,5,-2.69,40828731,70459,280.93,593,593,576,772,416,594,579.47,0.23,0,447,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,242,-24.08,0.82,12,0.17,-24.00,705.00,890,20231108,-35.06,576,20240725,0.35,700,-17.43,20240523,576,0.35,20240725,890,-35.06,20231108,576,0.35,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,120501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,576,-18,5,-3.03,40538222,69956,278.92,593,593,576,772,416,594,579.48,0.23,0,447,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,241,-24.00,0.82,12,0.17,-24.00,705.00,890,20231108,-35.28,576,20240725,0.00,700,-17.71,20240523,576,0.00,20240725,890,-35.28,20231108,576,0.00,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,110458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,577,-17,5,-2.86,28773849,49564,197.62,593,593,576,772,416,594,580.54,0.23,0,447,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,241,-24.04,0.82,12,0.12,-24.00,705.00,890,20231108,-35.17,576,20240725,0.17,700,-17.57,20240523,576,0.17,20240725,890,-35.17,20231108,576,0.17,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,100459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,580,-14,5,-2.36,20386616,35086,139.89,593,593,579,772,416,594,581.05,0.23,0,447,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,242,-24.17,0.82,12,0.08,-24.00,705.00,890,20231108,-34.83,579,20240725,0.17,700,-17.14,20240523,579,0.17,20240725,890,-34.83,20231108,579,0.17,20240725,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240725,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,-8,5,-1.35,1574272,2677,10.67,593,593,586,772,416,594,588.07,0.23,0,338,609,601,593,585,577,605,589,209,178,500,400,1,1,41804315,245,-24.42,0.83,12,0.01,-24.00,705.00,890,20231108,-34.16,585,20240724,0.17,700,-16.29,20240523,585,0.17,20240724,890,-34.16,20231108,585,0.17,20240724,0.00,N,043200,500,209 억,,95181,N,N,0,N,00,N
20240724,160454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,594,6,2,1.02,14756884,25059,26.32,593,601,585,764,412,588,588.89,0.23,0,-273,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,248,-24.75,0.84,12,0.06,-24.00,705.00,890,20231108,-33.26,585,20240724,1.54,700,-15.14,20240523,585,1.54,20240724,890,-33.26,20231108,585,1.54,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,150502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,594,6,2,1.02,13899815,23606,24.80,593,601,585,764,412,588,588.83,0.23,0,-273,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,248,-24.75,0.84,12,0.06,-24.00,705.00,890,20231108,-33.26,585,20240724,1.54,700,-15.14,20240523,585,1.54,20240724,890,-33.26,20231108,585,1.54,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,140458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,590,2,2,0.34,13277002,22557,23.69,593,601,585,764,412,588,588.60,0.23,0,-90,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,247,-24.58,0.84,12,0.05,-24.00,705.00,890,20231108,-33.71,585,20240724,0.85,700,-15.71,20240523,585,0.85,20240724,890,-33.71,20231108,585,0.85,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,130502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,595,7,2,1.19,12995076,22081,23.19,593,601,585,764,412,588,588.52,0.23,0,-107,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,249,-24.79,0.84,12,0.05,-24.00,705.00,890,20231108,-33.15,585,20240724,1.71,700,-15.00,20240523,585,1.71,20240724,890,-33.15,20231108,585,1.71,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,120504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,10,2,1.70,6836019,11573,12.16,593,601,588,764,412,588,590.69,0.23,0,-161,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,250,-24.92,0.85,12,0.03,-24.00,705.00,890,20231108,-32.81,588,20240724,1.70,700,-14.57,20240523,588,1.70,20240724,890,-32.81,20231108,588,1.70,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,110501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,589,1,2,0.17,5476213,9273,9.74,593,601,588,764,412,588,590.55,0.23,0,-131,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,246,-24.54,0.84,12,0.02,-24.00,705.00,890,20231108,-33.82,588,20240724,0.17,700,-15.86,20240523,588,0.17,20240724,890,-33.82,20231108,588,0.17,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,100501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,592,4,2,0.68,3177784,5382,5.65,593,601,588,764,412,588,590.45,0.23,0,-131,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,247,-24.67,0.84,12,0.01,-24.00,705.00,890,20231108,-33.48,588,20240724,0.68,700,-15.43,20240523,588,0.68,20240724,890,-33.48,20231108,588,0.68,20240724,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240724,090459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,5,2,0.85,245454,413,0.43,593,601,593,764,412,588,594.32,0.23,0,-131,618,602,595,579,572,599,576,209,176,500,390,1,1,41804315,248,-24.71,0.84,12,0.00,-24.00,705.00,890,20231108,-33.37,588,20240723,0.85,700,-15.29,20240523,588,0.85,20240723,890,-33.37,20231108,588,0.85,20240723,0.00,N,043200,500,209 억,,95329,N,N,0,N,00,N
20240723,160452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,588,-17,5,-2.81,56422997,95199,255.08,605,611,588,786,424,605,592.68,0.23,0,-1543,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,246,-24.50,0.83,12,0.23,-24.00,705.00,890,20231108,-33.93,588,20240723,0.00,700,-16.00,20240523,588,0.00,20240723,890,-33.93,20231108,588,0.00,20240723,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,150505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,592,-13,5,-2.15,41121799,69184,185.38,605,611,588,786,424,605,594.38,0.23,0,-1529,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,247,-24.67,0.84,12,0.17,-24.00,705.00,890,20231108,-33.48,588,20240723,0.68,700,-15.43,20240523,588,0.68,20240723,890,-33.48,20231108,588,0.68,20240723,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,140455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,593,-12,5,-1.98,37976621,63851,171.09,605,611,588,786,424,605,594.77,0.23,0,-1434,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,248,-24.71,0.84,12,0.15,-24.00,705.00,890,20231108,-33.37,588,20240723,0.85,700,-15.29,20240523,588,0.85,20240723,890,-33.37,20231108,588,0.85,20240723,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,130454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,593,-12,5,-1.98,25751996,43108,115.51,605,611,589,786,424,605,597.38,0.23,0,-1436,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,248,-24.71,0.84,12,0.10,-24.00,705.00,890,20231108,-33.37,589,20240723,0.68,700,-15.29,20240523,589,0.68,20240723,890,-33.37,20231108,589,0.68,20240723,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,120456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,594,-11,5,-1.82,20669847,34510,92.47,605,611,590,786,424,605,598.95,0.23,0,-1876,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,248,-24.75,0.84,12,0.08,-24.00,705.00,890,20231108,-33.26,590,20240723,0.68,700,-15.14,20240523,590,0.68,20240723,890,-33.26,20231108,590,0.68,20240723,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,596,-9,5,-1.49,14366522,23867,63.95,605,611,593,786,424,605,601.94,0.23,0,-1354,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,249,-24.83,0.85,12,0.06,-24.00,705.00,890,20231108,-33.03,590,20240709,1.02,700,-14.86,20240523,590,1.02,20240709,890,-33.03,20231108,590,1.02,20240709,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-10,5,-1.65,13188926,21892,58.66,605,611,593,786,424,605,602.45,0.23,0,-1331,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,249,-24.79,0.84,12,0.05,-24.00,705.00,890,20231108,-33.15,590,20240709,0.85,700,-15.00,20240523,590,0.85,20240709,890,-33.15,20231108,590,0.85,20240709,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240723,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,1,2,0.17,4190570,6925,18.56,605,606,605,786,424,605,605.14,0.23,0,-1867,619,612,601,594,583,615,597,209,181,500,410,1,1,41804315,253,-25.25,0.86,12,0.02,-24.00,705.00,890,20231108,-31.91,590,20240709,2.71,700,-13.43,20240523,590,2.71,20240709,890,-31.91,20231108,590,2.71,20240709,0.00,N,043200,500,209 억,,96872,N,N,0,N,00,N
20240722,160450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,605,7,2,1.17,22311915,37299,161.68,600,608,590,777,419,598,598.19,0.23,0,-20,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,253,-25.21,0.86,12,0.09,-24.00,705.00,890,20231108,-32.02,590,20240722,2.54,700,-13.57,20240523,590,2.54,20240722,890,-32.02,20231108,590,2.54,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,150456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,596,-2,5,-0.33,16668331,27945,121.14,600,608,590,777,419,598,596.47,0.23,0,-11,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,249,-24.83,0.85,12,0.07,-24.00,705.00,890,20231108,-33.03,590,20240722,1.02,700,-14.86,20240523,590,1.02,20240722,890,-33.03,20231108,590,1.02,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,140457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,597,-1,5,-0.17,16442845,27567,119.50,600,608,590,777,419,598,596.47,0.23,0,-11,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,250,-24.88,0.85,12,0.07,-24.00,705.00,890,20231108,-32.92,590,20240722,1.19,700,-14.71,20240523,590,1.19,20240722,890,-32.92,20231108,590,1.19,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,130454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,597,-1,5,-0.17,15733012,26378,114.34,600,608,590,777,419,598,596.44,0.23,0,-11,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,250,-24.88,0.85,12,0.06,-24.00,705.00,890,20231108,-32.92,590,20240722,1.19,700,-14.71,20240523,590,1.19,20240722,890,-32.92,20231108,590,1.19,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,120454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,0,3,0.00,13526000,22681,98.32,600,608,590,777,419,598,596.36,0.23,0,-11,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,250,-24.92,0.85,12,0.05,-24.00,705.00,890,20231108,-32.81,590,20240722,1.36,700,-14.57,20240523,590,1.36,20240722,890,-32.81,20231108,590,1.36,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,110453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,0,3,0.00,13373537,22426,97.21,600,608,590,777,419,598,596.34,0.23,0,-9,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,250,-24.92,0.85,12,0.05,-24.00,705.00,890,20231108,-32.81,590,20240722,1.36,700,-14.57,20240523,590,1.36,20240722,890,-32.81,20231108,590,1.36,20240722,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-3,5,-0.50,3436931,5712,24.76,600,608,595,777,419,598,601.70,0.23,0,-9,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,249,-24.79,0.84,12,0.01,-24.00,705.00,890,20231108,-33.15,590,20240709,0.85,700,-15.00,20240523,590,0.85,20240709,890,-33.15,20231108,590,0.85,20240709,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240722,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,608,10,2,1.67,1380220,2277,9.87,600,608,600,777,419,598,606.16,0.23,0,0,608,602,598,592,588,601,591,209,179,500,400,1,1,41804315,254,-25.33,0.86,12,0.01,-24.00,705.00,890,20231108,-31.69,590,20240709,3.05,700,-13.14,20240523,590,3.05,20240709,890,-31.69,20231108,590,3.05,20240709,0.00,N,043200,500,209 억,,96892,N,N,0,N,00,N
20240719,160445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,13806029,23066,41.72,599,604,594,781,421,601,598.54,0.23,0,-670,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.06,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-2,5,-0.33,12263557,20486,37.05,599,604,594,781,421,601,598.63,0.23,0,841,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,250,-24.96,0.85,12,0.05,-24.00,705.00,890,20231108,-32.70,590,20240709,1.53,700,-14.43,20240523,590,1.53,20240709,890,-32.70,20231108,590,1.53,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,597,-4,5,-0.67,12176930,20342,36.79,599,604,594,781,421,601,598.61,0.23,0,935,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,250,-24.88,0.85,12,0.05,-24.00,705.00,890,20231108,-32.92,590,20240709,1.19,700,-14.71,20240523,590,1.19,20240709,890,-32.92,20231108,590,1.19,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,0,3,0.00,8359068,13976,25.28,599,604,594,781,421,601,598.10,0.23,0,-358,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.03,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,1,2,0.17,7724989,12917,23.36,599,604,594,781,421,601,598.05,0.23,0,-324,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,252,-25.08,0.85,12,0.03,-24.00,705.00,890,20231108,-32.36,590,20240709,2.03,700,-14.00,20240523,590,2.03,20240709,890,-32.36,20231108,590,2.03,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-1,5,-0.17,6366861,10637,19.24,599,604,594,781,421,601,598.56,0.23,0,-323,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.03,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,100410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,1,2,0.17,4536104,7577,13.70,599,604,594,781,421,601,598.67,0.23,0,-545,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,252,-25.08,0.85,12,0.02,-24.00,705.00,890,20231108,-32.36,590,20240709,2.03,700,-14.00,20240523,590,2.03,20240709,890,-32.36,20231108,590,2.03,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240719,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,3,2,0.50,3319883,5552,10.04,599,604,594,781,421,601,597.96,0.23,0,-516,604,602,599,597,594,603,598,209,180,500,400,1,1,41804315,252,-25.17,0.86,12,0.01,-24.00,705.00,890,20231108,-32.13,590,20240709,2.37,700,-13.71,20240523,590,2.37,20240709,890,-32.13,20231108,590,2.37,20240709,0.00,N,043200,500,209 억,,97562,N,N,0,N,00,N
20240718,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,0,3,0.00,33054468,55291,149.30,598,601,596,781,421,601,597.83,0.23,0,557,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.13,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,31937368,53427,144.26,598,601,596,781,421,601,597.78,0.23,0,557,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.13,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-1,5,-0.17,31579603,52829,142.65,598,601,596,781,421,601,597.77,0.23,0,562,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.13,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,20084063,33611,90.76,598,601,596,781,421,601,597.54,0.23,0,-106,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.08,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,120443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,8603522,14406,38.90,598,601,596,781,421,601,597.22,0.23,0,-106,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.03,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,6885564,11531,31.14,598,601,596,781,421,601,597.14,0.23,0,-106,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.03,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-3,5,-0.50,1907407,3189,8.61,598,601,597,781,421,601,598.12,0.23,0,-106,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,250,-24.92,0.85,12,0.01,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240718,090447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,0,3,0.00,660311,1104,2.98,598,601,598,781,421,601,598.11,0.23,0,-42,618,609,605,596,592,607,594,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.00,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,96971,N,N,0,N,00,N
20240717,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-9,5,-1.48,22382952,37034,37.19,614,614,601,793,427,610,604.39,0.23,0,-6,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,251,-25.04,0.85,12,0.09,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,-6,5,-0.98,18905738,31252,31.38,614,614,601,793,427,610,604.94,0.23,0,4013,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,252,-25.17,0.86,12,0.07,-24.00,705.00,890,20231108,-32.13,590,20240709,2.37,700,-13.71,20240523,590,2.37,20240709,890,-32.13,20231108,590,2.37,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,-4,5,-0.66,16101954,26611,26.72,614,614,601,793,427,610,605.09,0.23,0,4438,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,253,-25.25,0.86,12,0.06,-24.00,705.00,890,20231108,-31.91,590,20240709,2.71,700,-13.43,20240523,590,2.71,20240709,890,-31.91,20231108,590,2.71,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,130503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,-5,5,-0.82,11347960,18761,18.84,614,614,601,793,427,610,604.87,0.23,0,4438,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,253,-25.21,0.86,12,0.04,-24.00,705.00,890,20231108,-32.02,590,20240709,2.54,700,-13.57,20240523,590,2.54,20240709,890,-32.02,20231108,590,2.54,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,8738396,14455,14.52,614,614,601,793,427,610,604.52,0.23,0,4438,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.03,-24.00,705.00,890,20231108,-31.80,590,20240709,2.88,700,-13.29,20240523,590,2.88,20240709,890,-31.80,20231108,590,2.88,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,7679514,12707,12.76,614,614,601,793,427,610,604.35,0.23,0,4438,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.03,-24.00,705.00,890,20231108,-31.80,590,20240709,2.88,700,-13.29,20240523,590,2.88,20240709,890,-31.80,20231108,590,2.88,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,6297254,10423,10.47,614,614,601,793,427,610,604.17,0.23,0,4438,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.02,-24.00,705.00,890,20231108,-31.80,590,20240709,2.88,700,-13.29,20240523,590,2.88,20240709,890,-31.80,20231108,590,2.88,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240717,090411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,0,3,0.00,309684,506,0.51,614,614,610,793,427,610,612.02,0.23,0,0,633,621,608,596,583,627,602,209,183,500,410,1,1,41804315,255,-25.42,0.87,12,0.00,-24.00,705.00,890,20231108,-31.46,590,20240709,3.39,700,-12.86,20240523,590,3.39,20240709,890,-31.46,20231108,590,3.39,20240709,0.00,N,043200,500,209 억,,96977,N,N,0,N,00,N
20240716,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,10,2,1.67,59976842,99580,138.43,600,620,595,780,420,600,602.30,0.22,0,3755,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,255,-25.42,0.87,12,0.24,-24.00,705.00,890,20231108,-31.46,590,20240709,3.39,700,-12.86,20240523,590,3.39,20240709,890,-31.46,20231108,590,3.39,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,7,2,1.17,58317981,96860,134.65,600,620,595,780,420,600,602.09,0.22,0,3755,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,254,-25.29,0.86,12,0.23,-24.00,705.00,890,20231108,-31.80,590,20240709,2.88,700,-13.29,20240523,590,2.88,20240709,890,-31.80,20231108,590,2.88,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,611,11,2,1.83,57040005,94741,131.70,600,620,595,780,420,600,602.06,0.22,0,3735,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,255,-25.46,0.87,12,0.23,-24.00,705.00,890,20231108,-31.35,590,20240709,3.56,700,-12.71,20240523,590,3.56,20240709,890,-31.35,20231108,590,3.56,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,130508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,0,3,0.00,49597354,82368,114.50,600,620,595,780,420,600,602.14,0.22,0,3735,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.20,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,1,2,0.17,47791358,79365,110.33,600,620,595,780,420,600,602.17,0.22,0,3711,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.19,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,7,2,1.17,43745874,72642,100.98,600,620,595,780,420,600,602.21,0.22,0,4364,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,254,-25.29,0.86,12,0.17,-24.00,705.00,890,20231108,-31.80,590,20240709,2.88,700,-13.29,20240523,590,2.88,20240709,890,-31.80,20231108,590,2.88,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,1,2,0.17,18471409,30608,42.55,600,620,595,780,420,600,603.48,0.22,0,3480,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.07,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240716,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,20,2,3.33,8634706,14337,19.93,600,620,600,780,420,600,602.27,0.22,0,4237,621,610,604,593,587,607,590,209,180,500,400,1,1,41804315,259,-25.83,0.88,12,0.03,-24.00,705.00,890,20231108,-30.34,590,20240709,5.08,700,-11.43,20240523,590,5.08,20240709,890,-30.34,20231108,590,5.08,20240709,0.00,N,043200,500,209 억,,93201,N,N,0,N,00,N
20240715,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-15,5,-2.44,43465121,71927,74.93,610,615,598,799,431,615,604.60,0.23,0,-1726,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,251,-25.00,0.85,12,0.17,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,-12,5,-1.95,39010297,64503,67.20,610,615,598,799,431,615,604.77,0.23,0,-1302,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,252,-25.12,0.86,12,0.15,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-14,5,-2.28,35529889,58714,61.17,610,615,598,799,431,615,605.12,0.23,0,-1307,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,251,-25.04,0.85,12,0.14,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,608,-7,5,-1.14,13269592,21708,22.61,610,615,606,799,431,615,611.27,0.23,0,-158,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,254,-25.33,0.86,12,0.05,-24.00,705.00,890,20231108,-31.69,590,20240709,3.05,700,-13.14,20240523,590,3.05,20240709,890,-31.69,20231108,590,3.05,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,-5,5,-0.81,10407131,17004,17.71,610,615,609,799,431,615,612.03,0.23,0,-313,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,255,-25.42,0.87,12,0.04,-24.00,705.00,890,20231108,-31.46,590,20240709,3.39,700,-12.86,20240523,590,3.39,20240709,890,-31.46,20231108,590,3.39,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,110502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,614,-1,5,-0.16,9864072,16114,16.79,610,615,610,799,431,615,612.13,0.23,0,-313,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,257,-25.58,0.87,12,0.04,-24.00,705.00,890,20231108,-31.01,590,20240709,4.07,700,-12.29,20240523,590,4.07,20240709,890,-31.01,20231108,590,4.07,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,615,0,3,0.00,7870289,12850,13.39,610,615,610,799,431,615,612.46,0.23,0,49,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,257,-25.62,0.87,12,0.03,-24.00,705.00,890,20231108,-30.90,590,20240709,4.24,700,-12.14,20240523,590,4.24,20240709,890,-30.90,20231108,590,4.24,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240715,090503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,615,0,3,0.00,1951652,3191,3.32,610,615,610,799,431,615,611.54,0.23,0,-108,646,630,614,598,582,638,606,209,184,500,410,1,1,41804315,257,-25.62,0.87,12,0.01,-24.00,705.00,890,20231108,-30.90,590,20240709,4.24,700,-12.14,20240523,590,4.24,20240709,890,-30.90,20231108,590,4.24,20240709,0.00,N,043200,500,209 억,,94927,N,N,0,N,00,N
20240712,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,615,15,2,2.50,58121586,95990,172.18,600,630,598,780,420,600,605.49,0.23,0,-1854,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,257,-25.62,0.87,12,0.23,-24.00,705.00,890,20231108,-30.90,590,20240709,4.24,700,-12.14,20240523,590,4.24,20240709,890,-30.90,20231108,590,4.24,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,3,2,0.50,41751372,68716,123.26,600,630,599,780,420,600,607.59,0.23,0,-646,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,252,-25.12,0.86,12,0.16,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,5,2,0.83,39445193,64885,116.38,600,630,599,780,420,600,607.92,0.23,0,-638,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,253,-25.21,0.86,12,0.16,-24.00,705.00,890,20231108,-32.02,590,20240709,2.54,700,-13.57,20240523,590,2.54,20240709,890,-32.02,20231108,590,2.54,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,4,2,0.67,35188251,57819,103.71,600,630,599,780,420,600,608.59,0.23,0,-167,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,252,-25.17,0.86,12,0.14,-24.00,705.00,890,20231108,-32.13,590,20240709,2.37,700,-13.71,20240523,590,2.37,20240709,890,-32.13,20231108,590,2.37,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,120501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,10,2,1.67,26401944,43250,77.58,600,630,599,780,420,600,610.45,0.23,0,-1863,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,255,-25.42,0.87,12,0.10,-24.00,705.00,890,20231108,-31.46,590,20240709,3.39,700,-12.86,20240523,590,3.39,20240709,890,-31.46,20231108,590,3.39,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,110459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,615,15,2,2.50,26118991,42785,76.74,600,630,599,780,420,600,610.47,0.23,0,-1859,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,257,-25.62,0.87,12,0.10,-24.00,705.00,890,20231108,-30.90,590,20240709,4.24,700,-12.14,20240523,590,4.24,20240709,890,-30.90,20231108,590,4.24,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,100501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,19,2,3.17,24519069,40180,72.07,600,630,599,780,420,600,610.23,0.23,0,-1802,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,259,-25.79,0.88,12,0.10,-24.00,705.00,890,20231108,-30.45,590,20240709,4.92,700,-11.57,20240523,590,4.92,20240709,890,-30.45,20231108,590,4.92,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240712,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,3,2,0.50,4087416,6808,12.21,600,603,599,780,420,600,600.38,0.23,0,0,610,605,601,596,592,604,595,209,180,500,400,1,1,41804315,252,-25.12,0.86,12,0.02,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,96781,N,N,0,N,00,N
20240711,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,0,3,0.00,33446349,55748,137.41,600,606,597,780,420,600,599.96,0.24,0,-2537,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.13,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,150501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-1,5,-0.17,32689129,54483,134.29,600,606,597,780,420,600,599.99,0.24,0,-2313,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,250,-24.96,0.85,12,0.13,-24.00,705.00,890,20231108,-32.70,590,20240709,1.53,700,-14.43,20240523,590,1.53,20240709,890,-32.70,20231108,590,1.53,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-1,5,-0.17,29040059,48393,119.28,600,606,597,780,420,600,600.09,0.24,0,-2310,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,250,-24.96,0.85,12,0.12,-24.00,705.00,890,20231108,-32.70,590,20240709,1.53,700,-14.43,20240523,590,1.53,20240709,890,-32.70,20231108,590,1.53,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,0,3,0.00,23426468,39033,96.21,600,606,597,780,420,600,600.17,0.24,0,-2310,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.09,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,0,3,0.00,20484330,34129,84.12,600,606,597,780,420,600,600.20,0.24,0,-2534,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.08,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,0,3,0.00,17991189,29965,73.86,600,606,599,780,420,600,600.41,0.24,0,-2478,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,251,-25.00,0.85,12,0.07,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,100458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,1,2,0.17,8956148,14912,36.75,600,606,599,780,420,600,600.60,0.24,0,-2478,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.04,-24.00,705.00,890,20231108,-32.47,590,20240709,1.86,700,-14.14,20240523,590,1.86,20240709,890,-32.47,20231108,590,1.86,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240711,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,2,2,0.33,6074895,10125,24.96,600,602,599,780,420,600,599.99,0.24,0,-2398,614,607,600,593,586,610,596,209,180,500,400,1,1,41804315,252,-25.08,0.85,12,0.02,-24.00,705.00,890,20231108,-32.36,590,20240709,2.03,700,-14.00,20240523,590,2.03,20240709,890,-32.36,20231108,590,2.03,20240709,0.00,N,043200,500,209 억,,99291,N,N,0,N,00,N
20240710,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-3,5,-0.50,24315803,40552,37.38,597,607,593,783,423,603,599.62,0.24,0,-82,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,251,-25.00,0.85,12,0.10,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,1,2,0.17,22929407,38247,35.25,597,607,593,783,423,603,599.51,0.24,0,336,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,252,-25.17,0.86,12,0.09,-24.00,705.00,890,20231108,-32.13,590,20240709,2.37,700,-13.71,20240523,590,2.37,20240709,890,-32.13,20231108,590,2.37,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,1,2,0.17,20624004,34426,31.73,597,607,593,783,423,603,599.08,0.24,0,237,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,252,-25.17,0.86,12,0.08,-24.00,705.00,890,20231108,-32.13,590,20240709,2.37,700,-13.71,20240523,590,2.37,20240709,890,-32.13,20231108,590,2.37,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,0,3,0.00,19394276,32392,29.86,597,604,593,783,423,603,598.74,0.24,0,254,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,252,-25.12,0.86,12,0.08,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,120457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-3,5,-0.50,17826283,29784,27.45,597,604,593,783,423,603,598.52,0.24,0,255,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,251,-25.00,0.85,12,0.07,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-3,5,-0.50,12777511,21366,19.69,597,604,593,783,423,603,598.03,0.24,0,255,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,251,-25.00,0.85,12,0.05,-24.00,705.00,890,20231108,-32.58,590,20240709,1.69,700,-14.29,20240523,590,1.69,20240709,890,-32.58,20231108,590,1.69,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,-1,5,-0.17,10894953,18232,16.81,597,604,593,783,423,603,597.57,0.24,0,202,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,252,-25.08,0.85,12,0.04,-24.00,705.00,890,20231108,-32.36,590,20240709,2.03,700,-14.00,20240523,590,2.03,20240709,890,-32.36,20231108,590,2.03,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240710,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,0,3,0.00,4672762,7817,7.21,597,604,593,783,423,603,597.77,0.24,0,-64,611,606,598,593,585,609,596,209,180,500,410,1,1,41804315,252,-25.12,0.86,12,0.02,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,99266,N,N,0,N,00,N
20240709,160455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,603,0,3,0.00,64815845,108487,231.86,603,603,590,783,423,603,597.45,0.23,0,2545,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,252,-25.12,0.86,12,0.26,-24.00,705.00,890,20231108,-32.25,590,20240709,2.20,700,-13.86,20240523,590,2.20,20240709,890,-32.25,20231108,590,2.20,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,150456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,602,-1,5,-0.17,63837114,106860,228.38,603,603,590,783,423,603,597.39,0.23,0,2901,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,252,-25.08,0.85,12,0.26,-24.00,705.00,890,20231108,-32.36,590,20240709,2.03,700,-14.00,20240523,590,2.03,20240709,890,-32.36,20231108,590,2.03,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,140456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,597,-6,5,-1.00,57063747,95530,204.17,603,603,590,783,423,603,597.34,0.23,0,3160,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,250,-24.88,0.85,12,0.23,-24.00,705.00,890,20231108,-32.92,590,20240709,1.19,700,-14.71,20240523,590,1.19,20240709,890,-32.92,20231108,590,1.19,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,130457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,597,-6,5,-1.00,54974854,92030,196.69,603,603,590,783,423,603,597.36,0.23,0,3160,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,250,-24.88,0.85,12,0.22,-24.00,705.00,890,20231108,-32.92,590,20240709,1.19,700,-14.71,20240523,590,1.19,20240709,890,-32.92,20231108,590,1.19,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,120458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,-5,5,-0.83,53566895,89673,191.65,603,603,590,783,423,603,597.36,0.23,0,3160,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,250,-24.92,0.85,12,0.21,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,110457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,-5,5,-0.83,50172792,83995,179.51,603,603,590,783,423,603,597.33,0.23,0,3160,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,250,-24.92,0.85,12,0.20,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,100457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,598,-5,5,-0.83,40777741,68242,145.85,603,603,590,783,423,603,597.55,0.23,0,3711,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,250,-24.92,0.85,12,0.16,-24.00,705.00,890,20231108,-32.81,590,20240709,1.36,700,-14.57,20240523,590,1.36,20240709,890,-32.81,20231108,590,1.36,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240709,090455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,602,-1,5,-0.17,1519998,2530,5.41,603,603,600,783,423,603,600.79,0.23,0,-37,610,606,603,599,596,608,601,209,180,500,410,1,1,41804315,252,-25.08,0.85,12,0.01,-24.00,705.00,890,20231108,-32.36,600,20240709,0.33,700,-14.00,20240523,600,0.33,20240709,890,-32.36,20231108,600,0.33,20240709,0.00,N,043200,500,209 억,,96721,N,N,0,N,00,N
20240708,160452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,603,-4,5,-0.66,28166084,46786,67.30,602,607,600,789,425,607,602.02,0.23,0,-10,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.12,0.86,12,0.11,-24.00,705.00,890,20231108,-32.25,600,20240708,0.50,700,-13.86,20240523,600,0.50,20240708,890,-32.25,20231108,600,0.50,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,150454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,604,-3,5,-0.49,26811136,44539,64.06,602,607,600,789,425,607,601.97,0.23,0,110,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.17,0.86,12,0.11,-24.00,705.00,890,20231108,-32.13,600,20240708,0.67,700,-13.71,20240523,600,0.67,20240708,890,-32.13,20231108,600,0.67,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,140456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,604,-3,5,-0.49,26041312,43260,62.22,602,607,600,789,425,607,601.97,0.23,0,110,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.17,0.86,12,0.10,-24.00,705.00,890,20231108,-32.13,600,20240708,0.67,700,-13.71,20240523,600,0.67,20240708,890,-32.13,20231108,600,0.67,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,130452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,603,-4,5,-0.66,21989202,36522,52.53,602,607,600,789,425,607,602.08,0.23,0,591,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.12,0.86,12,0.09,-24.00,705.00,890,20231108,-32.25,600,20240708,0.50,700,-13.86,20240523,600,0.50,20240708,890,-32.25,20231108,600,0.50,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,120454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,600,-7,5,-1.15,19909654,33069,47.57,602,607,600,789,425,607,602.06,0.23,0,348,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,251,-25.00,0.85,12,0.08,-24.00,705.00,890,20231108,-32.58,600,20240708,0.00,700,-14.29,20240523,600,0.00,20240708,890,-32.58,20231108,600,0.00,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,110452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,604,-3,5,-0.49,14693131,24393,35.09,602,607,600,789,425,607,602.35,0.23,0,348,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.17,0.86,12,0.06,-24.00,705.00,890,20231108,-32.13,600,20240708,0.67,700,-13.71,20240523,600,0.67,20240708,890,-32.13,20231108,600,0.67,20240708,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,-1,5,-0.16,10648123,17672,25.42,602,607,602,789,425,607,602.54,0.23,0,673,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,253,-25.25,0.86,12,0.04,-24.00,705.00,890,20231108,-31.91,601,20240704,0.83,700,-13.43,20240523,601,0.83,20240704,890,-31.91,20231108,601,0.83,20240704,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240708,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,-3,5,-0.49,2990554,4967,7.14,602,607,602,789,425,607,602.08,0.23,0,54,635,621,611,597,587,628,604,209,182,500,410,1,1,41804315,252,-25.17,0.86,12,0.01,-24.00,705.00,890,20231108,-32.13,601,20240704,0.50,700,-13.71,20240523,601,0.50,20240704,890,-32.13,20231108,601,0.50,20240704,0.00,N,043200,500,209 억,,96731,N,N,0,N,00,N
20240705,160451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,42354136,69520,103.10,602,625,601,793,427,610,609.24,0.23,0,-699,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.17,-24.00,705.00,930,20230629,-34.73,601,20240705,1.00,700,-13.29,20240523,601,1.00,20240705,890,-31.80,20231108,601,1.00,20240705,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,150453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,614,4,2,0.66,29223657,48285,71.61,602,614,601,793,427,610,605.23,0.23,0,-699,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,257,-25.58,0.87,12,0.12,-24.00,705.00,930,20230629,-33.98,601,20240705,2.16,700,-12.29,20240523,601,2.16,20240705,890,-31.01,20231108,601,2.16,20240705,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,140453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,20512817,33966,50.37,602,610,601,793,427,610,603.92,0.23,0,-320,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.08,-24.00,705.00,930,20230629,-34.73,601,20240705,1.00,700,-13.29,20240523,601,1.00,20240705,890,-31.80,20231108,601,1.00,20240705,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,130452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,20407989,33793,50.12,602,610,601,793,427,610,603.91,0.23,0,-320,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.08,-24.00,705.00,930,20230629,-34.73,601,20240705,1.00,700,-13.29,20240523,601,1.00,20240705,890,-31.80,20231108,601,1.00,20240705,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,120452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,19089364,31619,46.89,602,610,601,793,427,610,603.73,0.23,0,-320,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.08,-24.00,705.00,930,20230629,-34.73,601,20240705,1.00,700,-13.29,20240523,601,1.00,20240705,890,-31.80,20231108,601,1.00,20240705,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,110451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,-3,5,-0.49,12816783,21206,31.45,602,610,602,793,427,610,604.39,0.23,0,-320,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,254,-25.29,0.86,12,0.05,-24.00,705.00,930,20230629,-34.73,601,20240704,1.00,700,-13.29,20240523,601,1.00,20240704,890,-31.80,20231108,601,1.00,20240704,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,100451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,-7,5,-1.15,6230257,10326,15.31,602,610,602,793,427,610,603.36,0.23,0,456,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,252,-25.12,0.86,12,0.02,-24.00,705.00,930,20230629,-35.16,601,20240704,0.33,700,-13.86,20240523,601,0.33,20240704,890,-32.25,20231108,601,0.33,20240704,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240705,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,0,3,0.00,3168212,5255,7.79,602,610,602,793,427,610,602.89,0.23,0,-155,633,621,611,599,589,627,605,209,183,500,410,1,1,41804315,255,-25.42,0.87,12,0.01,-24.00,705.00,930,20230629,-34.41,601,20240704,1.50,700,-12.86,20240523,601,1.50,20240704,890,-31.46,20231108,601,1.50,20240704,0.00,N,043200,500,209 억,,96497,N,N,0,N,00,N
20240704,160449,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,610,1,2,0.16,40978958,67426,47.61,609,623,601,791,427,609,607.76,0.23,0,1216,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,255,-25.42,0.87,12,0.16,-24.00,705.00,1050,20230628,-41.90,601,20240704,1.50,700,-12.86,20240523,601,1.50,20240704,890,-31.46,20231108,601,1.50,20240704,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,150451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,604,-5,5,-0.82,37310825,61379,43.34,609,623,601,791,427,609,607.88,0.23,0,1358,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,252,-25.17,0.86,12,0.15,-24.00,705.00,1050,20230628,-42.48,601,20240704,0.50,700,-13.71,20240523,601,0.50,20240704,890,-32.13,20231108,601,0.50,20240704,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,140451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,609,0,3,0.00,25003341,40931,28.90,609,623,603,791,427,609,610.87,0.23,0,1410,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,255,-25.38,0.86,12,0.10,-24.00,705.00,1050,20230628,-42.00,603,20240704,1.00,700,-13.00,20240523,603,1.00,20240704,890,-31.57,20231108,603,1.00,20240704,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,130451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,611,2,2,0.33,16670748,27164,19.18,609,623,605,791,427,609,613.71,0.23,0,1283,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,255,-25.46,0.87,12,0.06,-24.00,705.00,1050,20230628,-41.81,605,20240704,0.99,700,-12.71,20240523,605,0.99,20240704,890,-31.35,20231108,605,0.99,20240704,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,120450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,615,6,2,0.99,13950292,22683,16.02,609,623,605,791,427,609,615.01,0.23,0,1283,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,257,-25.62,0.87,12,0.05,-24.00,705.00,1050,20230628,-41.43,605,20240704,1.65,700,-12.14,20240523,605,1.65,20240704,890,-30.90,20231108,605,1.65,20240704,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,612,3,2,0.49,11413698,18504,13.07,609,623,609,791,427,609,616.82,0.23,0,1178,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,256,-25.50,0.87,12,0.04,-24.00,705.00,1050,20230628,-41.71,606,20240703,0.99,700,-12.57,20240523,606,0.99,20240703,890,-31.24,20231108,606,0.99,20240703,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,100450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,12,2,1.97,8337230,13536,9.56,609,623,609,791,427,609,615.93,0.23,0,938,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,260,-25.88,0.88,12,0.03,-24.00,705.00,1050,20230628,-40.86,606,20240703,2.48,700,-11.29,20240523,606,2.48,20240703,890,-30.22,20231108,606,2.48,20240703,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240704,090450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,1,2,0.16,2537085,4140,2.92,609,623,609,791,427,609,612.82,0.23,0,15,625,616,611,602,597,614,600,209,182,500,410,1,1,41804315,255,-25.42,0.87,12,0.01,-24.00,705.00,1050,20230628,-41.90,606,20240703,0.66,700,-12.86,20240523,606,0.66,20240703,890,-31.46,20231108,606,0.66,20240703,0.00,N,043200,500,209 억,,96214,N,N,0,N,00,N
20240703,160447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,609,-8,5,-1.30,86637568,141621,419.41,617,620,606,802,432,617,611.76,0.23,0,67,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,255,-25.38,0.86,12,0.34,-24.00,705.00,1050,20230628,-42.00,606,20240703,0.50,700,-13.00,20240523,606,0.50,20240703,890,-31.57,20231108,606,0.50,20240703,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,150450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,615,-2,5,-0.32,85025099,138974,411.57,617,620,606,802,432,617,611.81,0.23,0,510,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,257,-25.62,0.87,12,0.33,-24.00,705.00,1050,20230628,-41.43,606,20240703,1.49,700,-12.14,20240523,606,1.49,20240703,890,-30.90,20231108,606,1.49,20240703,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,140450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,614,-3,5,-0.49,74289178,121584,360.07,617,618,606,802,432,617,611.01,0.23,0,0,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,257,-25.58,0.87,12,0.29,-24.00,705.00,1050,20230628,-41.52,606,20240703,1.32,700,-12.29,20240523,606,1.32,20240703,890,-31.01,20231108,606,1.32,20240703,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,130449,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,611,-6,5,-0.97,69947934,114500,339.09,617,618,606,802,432,617,610.90,0.23,0,616,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,255,-25.46,0.87,12,0.27,-24.00,705.00,1050,20230628,-41.81,606,20240703,0.83,700,-12.71,20240523,606,0.83,20240703,890,-31.35,20231108,606,0.83,20240703,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,-4,5,-0.65,65445758,107095,317.16,617,618,608,802,432,617,611.10,0.23,0,570,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,256,-25.54,0.87,12,0.26,-24.00,705.00,1050,20230628,-41.62,607,20240314,0.99,700,-12.43,20240523,607,0.99,20240314,890,-31.12,20231108,607,0.99,20240314,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,612,-5,5,-0.81,59928758,98045,290.36,617,618,608,802,432,617,611.24,0.23,0,570,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,256,-25.50,0.87,12,0.23,-24.00,705.00,1050,20230628,-41.71,607,20240314,0.82,700,-12.57,20240523,607,0.82,20240314,890,-31.24,20231108,607,0.82,20240314,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,100450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,616,-1,5,-0.16,52193111,85344,252.74,617,618,609,802,432,617,611.56,0.23,0,95,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,258,-25.67,0.87,12,0.20,-24.00,705.00,1050,20230628,-41.33,607,20240314,1.48,700,-12.00,20240523,607,1.48,20240314,890,-30.79,20231108,607,1.48,20240314,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240703,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,618,1,2,0.16,2387990,3870,11.46,617,618,617,802,432,617,617.05,0.23,0,165,621,618,617,614,613,618,614,209,185,500,410,1,1,41804315,258,-25.75,0.88,12,0.01,-24.00,705.00,1050,20230628,-41.14,607,20240314,1.81,700,-11.71,20240523,607,1.81,20240314,890,-30.56,20231108,607,1.81,20240314,0.00,N,043200,500,209 억,,96085,N,N,0,N,00,N
20240702,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,617,-3,5,-0.48,18990281,30737,55.53,620,620,616,806,434,620,617.83,0.23,0,-332,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,258,-25.71,0.88,12,0.07,-24.00,705.00,1050,20230628,-41.24,607,20240314,1.65,700,-11.86,20240523,607,1.65,20240314,890,-30.67,20231108,607,1.65,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,0,3,0.00,16836741,27257,49.24,620,620,616,806,434,620,617.70,0.23,0,-365,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,259,-25.83,0.88,12,0.07,-24.00,705.00,1050,20230628,-40.95,607,20240314,2.14,700,-11.43,20240523,607,2.14,20240314,890,-30.34,20231108,607,2.14,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,618,-2,5,-0.32,16002914,25910,46.81,620,620,616,806,434,620,617.63,0.23,0,-365,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,258,-25.75,0.88,12,0.06,-24.00,705.00,1050,20230628,-41.14,607,20240314,1.81,700,-11.71,20240523,607,1.81,20240314,890,-30.56,20231108,607,1.81,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,-1,5,-0.16,15640822,25324,45.75,620,620,616,806,434,620,617.63,0.23,0,-86,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,259,-25.79,0.88,12,0.06,-24.00,705.00,1050,20230628,-41.05,607,20240314,1.98,700,-11.57,20240523,607,1.98,20240314,890,-30.45,20231108,607,1.98,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,-1,5,-0.16,12894623,20881,37.72,620,620,616,806,434,620,617.53,0.23,0,-86,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,259,-25.79,0.88,12,0.05,-24.00,705.00,1050,20230628,-41.05,607,20240314,1.98,700,-11.57,20240523,607,1.98,20240314,890,-30.45,20231108,607,1.98,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,-1,5,-0.16,12317790,19945,36.03,620,620,616,806,434,620,617.59,0.23,0,-72,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,259,-25.79,0.88,12,0.05,-24.00,705.00,1050,20230628,-41.05,607,20240314,1.98,700,-11.57,20240523,607,1.98,20240314,890,-30.45,20231108,607,1.98,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,618,-2,5,-0.32,8598555,13910,25.13,620,620,616,806,434,620,618.16,0.23,0,-178,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,258,-25.75,0.88,12,0.03,-24.00,705.00,1050,20230628,-41.14,607,20240314,1.81,700,-11.71,20240523,607,1.81,20240314,890,-30.56,20231108,607,1.81,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240702,090449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,0,3,0.00,2230140,3597,6.50,620,620,620,806,434,620,620.00,0.23,0,-178,634,626,621,613,608,624,611,209,186,500,420,1,1,41804315,259,-25.83,0.88,12,0.01,-24.00,705.00,1050,20230628,-40.95,607,20240314,2.14,700,-11.43,20240523,607,2.14,20240314,890,-30.34,20231108,607,2.14,20240314,0.00,N,043200,500,209 억,,96286,N,N,0,N,00,N
20240701,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,-9,5,-1.43,34212623,55081,100.26,628,629,616,817,441,629,621.13,0.23,0,-1534,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,259,-25.83,0.88,12,0.13,-24.00,705.00,1050,20230628,-40.95,607,20240314,2.14,700,-11.43,20240523,607,2.14,20240314,890,-30.34,20231108,607,2.14,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,-8,5,-1.27,33439906,53836,97.99,628,629,616,817,441,629,621.14,0.23,0,-1459,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,260,-25.88,0.88,12,0.13,-24.00,705.00,1050,20230628,-40.86,607,20240314,2.31,700,-11.29,20240523,607,2.31,20240314,890,-30.22,20231108,607,2.31,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,-7,5,-1.11,28614160,46071,83.86,628,629,616,817,441,629,621.09,0.23,0,-1459,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,260,-25.92,0.88,12,0.11,-24.00,705.00,1050,20230628,-40.76,607,20240314,2.47,700,-11.14,20240523,607,2.47,20240314,890,-30.11,20231108,607,2.47,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,-9,5,-1.43,23728395,38206,69.54,628,629,616,817,441,629,621.06,0.23,0,-1104,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,259,-25.83,0.88,12,0.09,-24.00,705.00,1050,20230628,-40.95,607,20240314,2.14,700,-11.43,20240523,607,2.14,20240314,890,-30.34,20231108,607,2.14,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,618,-11,5,-1.75,21420171,34482,62.77,628,629,616,817,441,629,621.19,0.23,0,-1104,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,258,-25.75,0.88,12,0.08,-24.00,705.00,1050,20230628,-41.14,607,20240314,1.81,700,-11.71,20240523,607,1.81,20240314,890,-30.56,20231108,607,1.81,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,-7,5,-1.11,19142593,30799,56.06,628,629,616,817,441,629,621.53,0.23,0,-1104,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,260,-25.92,0.88,12,0.07,-24.00,705.00,1050,20230628,-40.76,607,20240314,2.47,700,-11.14,20240523,607,2.47,20240314,890,-30.11,20231108,607,2.47,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,-9,5,-1.43,16946279,27256,49.61,628,629,616,817,441,629,621.74,0.23,0,-946,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,259,-25.83,0.88,12,0.07,-24.00,705.00,1050,20230628,-40.95,607,20240314,2.14,700,-11.43,20240523,607,2.14,20240314,890,-30.34,20231108,607,2.14,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N
20240701,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,-2,5,-0.32,7060887,11294,20.56,628,629,620,817,441,629,625.18,0.23,0,-1616,636,632,626,622,616,629,619,209,188,500,420,1,1,41804315,262,-26.12,0.89,12,0.03,-24.00,705.00,1050,20230628,-40.29,607,20240314,3.29,700,-10.43,20240523,607,3.29,20240314,890,-29.55,20231108,607,3.29,20240314,0.00,N,043200,500,209 억,,97820,N,N,0,N,00,N