KissMeData/043200/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
20240830,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,5,2,0.90,16662327,29481,35.57,557,575,557,724,390,557,565.19,0.29,0,316,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,235,-23.42,0.80,12,0.07,-24.00,705.00,890,20231108,-36.85,525,20240805,7.05,717,-21.62,20240801,525,7.05,20240805,890,-36.85,20231108,525,7.05,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,9,2,1.62,16287202,28816,34.77,557,575,557,724,390,557,565.21,0.29,0,505,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,237,-23.58,0.80,12,0.07,-24.00,705.00,890,20231108,-36.40,525,20240805,7.81,717,-21.06,20240801,525,7.81,20240805,890,-36.40,20231108,525,7.81,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,9,2,1.62,14715550,26038,31.41,557,575,557,724,390,557,565.16,0.29,0,501,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,237,-23.58,0.80,12,0.06,-24.00,705.00,890,20231108,-36.40,525,20240805,7.81,717,-21.06,20240801,525,7.81,20240805,890,-36.40,20231108,525,7.81,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,8,2,1.44,11232629,19855,23.96,557,575,557,724,390,557,565.73,0.29,0,800,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,236,-23.54,0.80,12,0.05,-24.00,705.00,890,20231108,-36.52,525,20240805,7.62,717,-21.20,20240801,525,7.62,20240805,890,-36.52,20231108,525,7.62,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,120503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,9,2,1.62,8484473,14999,18.10,557,575,557,724,390,557,565.67,0.29,0,692,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,237,-23.58,0.80,12,0.04,-24.00,705.00,890,20231108,-36.40,525,20240805,7.81,717,-21.06,20240801,525,7.81,20240805,890,-36.40,20231108,525,7.81,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,9,2,1.62,6921452,12236,14.76,557,575,557,724,390,557,565.66,0.29,0,782,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,237,-23.58,0.80,12,0.03,-24.00,705.00,890,20231108,-36.40,525,20240805,7.81,717,-21.06,20240801,525,7.81,20240805,890,-36.40,20231108,525,7.81,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,16,2,2.87,5369934,9511,11.48,557,575,557,724,390,557,564.60,0.29,0,832,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,240,-23.88,0.81,12,0.02,-24.00,705.00,890,20231108,-35.62,525,20240805,9.14,717,-20.08,20240801,525,9.14,20240805,890,-35.62,20231108,525,9.14,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240830,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,5,2,0.90,1546632,2767,3.34,557,562,557,724,390,557,558.96,0.29,0,1081,576,566,561,551,546,564,549,209,167,500,370,1,1,41804315,235,-23.42,0.80,12,0.01,-24.00,705.00,890,20231108,-36.85,525,20240805,7.05,717,-21.62,20240801,525,7.05,20240805,890,-36.85,20231108,525,7.05,20240805,0.00,N,043200,500,209 억,,120228,N,N,0,N,00,N
20240829,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-14,5,-2.45,46539780,82872,186.28,571,571,556,742,400,571,561.59,0.29,0,-6254,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,233,-23.21,0.79,12,0.20,-24.00,705.00,890,20231108,-37.42,525,20240805,6.10,717,-22.32,20240801,525,6.10,20240805,890,-37.42,20231108,525,6.10,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,-10,5,-1.75,44030271,78368,176.15,571,571,556,742,400,571,561.84,0.29,0,-6046,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,235,-23.38,0.80,12,0.19,-24.00,705.00,890,20231108,-36.97,525,20240805,6.86,717,-21.76,20240801,525,6.86,20240805,890,-36.97,20231108,525,6.86,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,-11,5,-1.93,39667610,70577,158.64,571,571,556,742,400,571,562.05,0.29,0,-4954,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,234,-23.33,0.79,12,0.17,-24.00,705.00,890,20231108,-37.08,525,20240805,6.67,717,-21.90,20240801,525,6.67,20240805,890,-37.08,20231108,525,6.67,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-9,5,-1.58,37213088,66199,148.80,571,571,556,742,400,571,562.14,0.29,0,-4070,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,235,-23.42,0.80,12,0.16,-24.00,705.00,890,20231108,-36.85,525,20240805,7.05,717,-21.62,20240801,525,7.05,20240805,890,-36.85,20231108,525,7.05,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-14,5,-2.45,31633339,56259,126.46,571,571,556,742,400,571,562.28,0.29,0,-1705,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,233,-23.21,0.79,12,0.13,-24.00,705.00,890,20231108,-37.42,525,20240805,6.10,717,-22.32,20240801,525,6.10,20240805,890,-37.42,20231108,525,6.10,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,110512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,-4,5,-0.70,16153046,28609,64.31,571,571,560,742,400,571,564.61,0.29,0,-668,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,237,-23.62,0.80,12,0.07,-24.00,705.00,890,20231108,-36.29,525,20240805,8.00,717,-20.92,20240801,525,8.00,20240805,890,-36.29,20231108,525,8.00,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,-4,5,-0.70,4905046,8614,19.36,571,571,567,742,400,571,569.43,0.29,0,-312,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,237,-23.62,0.80,12,0.02,-24.00,705.00,890,20231108,-36.29,525,20240805,8.00,717,-20.92,20240801,525,8.00,20240805,890,-36.29,20231108,525,8.00,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240829,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,-2,5,-0.35,427102,748,1.68,571,571,569,742,400,571,570.99,0.29,0,-19,584,577,572,565,560,575,563,209,171,500,380,1,1,41804315,238,-23.71,0.81,12,0.00,-24.00,705.00,890,20231108,-36.07,525,20240805,8.38,717,-20.64,20240801,525,8.38,20240805,890,-36.07,20231108,525,8.38,20240805,0.00,N,043200,500,209 억,,122985,N,N,0,N,00,N
20240828,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,-9,5,-1.55,25387951,44487,65.86,579,579,567,754,406,580,570.68,0.30,0,-492,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,239,-23.79,0.81,12,0.11,-24.00,705.00,890,20231108,-35.84,525,20240805,8.76,717,-20.36,20240801,525,8.76,20240805,890,-35.84,20231108,525,8.76,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,150457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-6,5,-1.03,25328511,44383,65.70,579,579,567,754,406,580,570.68,0.30,0,-489,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,240,-23.92,0.81,12,0.11,-24.00,705.00,890,20231108,-35.51,525,20240805,9.33,717,-19.94,20240801,525,9.33,20240805,890,-35.51,20231108,525,9.33,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-6,5,-1.03,22776009,39915,59.09,579,579,567,754,406,580,570.61,0.30,0,-489,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,240,-23.92,0.81,12,0.10,-24.00,705.00,890,20231108,-35.51,525,20240805,9.33,717,-19.94,20240801,525,9.33,20240805,890,-35.51,20231108,525,9.33,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,-7,5,-1.21,22366176,39201,58.03,579,579,567,754,406,580,570.55,0.30,0,-489,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,240,-23.88,0.81,12,0.09,-24.00,705.00,890,20231108,-35.62,525,20240805,9.14,717,-20.08,20240801,525,9.14,20240805,890,-35.62,20231108,525,9.14,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,120455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,-12,5,-2.07,18443752,32304,47.82,579,579,567,754,406,580,570.94,0.30,0,-480,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,237,-23.67,0.81,12,0.08,-24.00,705.00,890,20231108,-36.18,525,20240805,8.19,717,-20.78,20240801,525,8.19,20240805,890,-36.18,20231108,525,8.19,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,110456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,-7,5,-1.21,12966617,22698,33.60,579,579,567,754,406,580,571.27,0.30,0,-111,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,240,-23.88,0.81,12,0.05,-24.00,705.00,890,20231108,-35.62,525,20240805,9.14,717,-20.08,20240801,525,9.14,20240805,890,-35.62,20231108,525,9.14,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-6,5,-1.03,9424973,16526,24.47,579,579,567,754,406,580,570.31,0.30,0,254,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,240,-23.92,0.81,12,0.04,-24.00,705.00,890,20231108,-35.51,525,20240805,9.33,717,-19.94,20240801,525,9.33,20240805,890,-35.51,20231108,525,9.33,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240828,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,-2,5,-0.34,207280,358,0.53,579,579,578,754,406,580,578.99,0.30,0,-40,588,584,579,575,570,581,572,209,174,500,390,1,1,41804315,242,-24.08,0.82,12,0.00,-24.00,705.00,890,20231108,-35.06,525,20240805,10.10,717,-19.39,20240801,525,10.10,20240805,890,-35.06,20231108,525,10.10,20240805,0.00,N,043200,500,209 억,,123477,N,N,0,N,00,N
20240827,160455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-1,5,-0.17,38967773,67548,124.30,581,583,574,755,407,581,576.89,0.30,0,-1968,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,242,-24.17,0.82,12,0.16,-24.00,705.00,890,20231108,-34.83,525,20240805,10.48,717,-19.11,20240801,525,10.48,20240805,890,-34.83,20231108,525,10.48,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,150457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,-2,5,-0.34,38877447,67392,124.01,581,583,574,755,407,581,576.89,0.30,0,-1902,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,242,-24.12,0.82,12,0.16,-24.00,705.00,890,20231108,-34.94,525,20240805,10.29,717,-19.25,20240801,525,10.29,20240805,890,-34.94,20231108,525,10.29,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,0,3,0.00,26264190,45509,83.75,581,583,575,755,407,581,577.12,0.30,0,-1725,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,243,-24.21,0.82,12,0.11,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,1,2,0.17,23790443,41244,75.90,581,583,575,755,407,581,576.82,0.30,0,-1725,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,243,-24.25,0.83,12,0.10,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,120501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,577,-4,5,-0.69,11788633,20408,37.55,581,583,576,755,407,581,577.65,0.30,0,-478,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,241,-24.04,0.82,12,0.05,-24.00,705.00,890,20231108,-35.17,525,20240805,9.90,717,-19.53,20240801,525,9.90,20240805,890,-35.17,20231108,525,9.90,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,-5,5,-0.86,6170454,10686,19.66,581,583,576,755,407,581,577.43,0.30,0,-398,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,241,-24.00,0.82,12,0.03,-24.00,705.00,890,20231108,-35.28,525,20240805,9.71,717,-19.67,20240801,525,9.71,20240805,890,-35.28,20231108,525,9.71,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-1,5,-0.17,2551443,4411,8.12,581,583,576,755,407,581,578.43,0.30,0,-351,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,242,-24.17,0.82,12,0.01,-24.00,705.00,890,20231108,-34.83,525,20240805,10.48,717,-19.11,20240801,525,10.48,20240805,890,-34.83,20231108,525,10.48,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240827,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,1,2,0.17,169072,291,0.54,581,582,581,755,407,581,581.00,0.30,0,-22,587,584,581,578,575,585,579,209,174,500,390,1,1,41804315,243,-24.25,0.83,12,0.00,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,125444,N,N,0,N,00,N
20240826,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,1,2,0.17,31559496,54342,107.84,580,584,578,754,406,580,580.76,0.31,0,-3081,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.21,0.82,12,0.13,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,1,2,0.17,31243138,53797,106.76,580,584,578,754,406,580,580.76,0.31,0,-2996,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.21,0.82,12,0.13,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,2,2,0.34,26279103,45254,89.80,580,584,578,754,406,580,580.70,0.31,0,-2996,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.25,0.83,12,0.11,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,1,2,0.17,19488304,33586,66.65,580,584,578,754,406,580,580.25,0.31,0,-3133,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.21,0.82,12,0.08,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,2,2,0.34,13560303,23370,46.38,580,584,578,754,406,580,580.24,0.31,0,-3133,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.25,0.83,12,0.06,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,110455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,2,2,0.34,8685922,14941,29.65,580,584,578,754,406,580,581.35,0.31,0,-2792,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,243,-24.25,0.83,12,0.04,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,3,2,0.52,5525598,9500,18.85,580,584,578,754,406,580,581.65,0.31,0,-2788,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,244,-24.29,0.83,12,0.02,-24.00,705.00,890,20231108,-34.49,525,20240805,11.05,717,-18.69,20240801,525,11.05,20240805,890,-34.49,20231108,525,11.05,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240826,090454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,584,4,2,0.69,2149868,3697,7.34,580,584,580,754,406,580,581.53,0.31,0,-45,604,592,584,572,564,588,568,209,174,500,390,1,1,41804315,244,-24.33,0.83,12,0.01,-24.00,705.00,890,20231108,-34.38,525,20240805,11.24,717,-18.55,20240801,525,11.24,20240805,890,-34.38,20231108,525,11.24,20240805,0.00,N,043200,500,209 억,,128524,N,N,0,N,00,N
20240823,160453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-2,5,-0.34,29208305,50370,46.16,582,596,576,756,408,582,579.88,0.31,0,-2055,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,242,-24.17,0.82,12,0.12,-24.00,705.00,890,20231108,-34.83,525,20240805,10.48,717,-19.11,20240801,525,10.48,20240805,890,-34.83,20231108,525,10.48,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,-4,5,-0.69,28909079,49854,45.69,582,596,576,756,408,582,579.87,0.31,0,-2054,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,242,-24.08,0.82,12,0.12,-24.00,705.00,890,20231108,-35.06,525,20240805,10.10,717,-19.39,20240801,525,10.10,20240805,890,-35.06,20231108,525,10.10,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,1,2,0.17,27942256,48183,44.16,582,596,576,756,408,582,579.92,0.31,0,-2047,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,244,-24.29,0.83,12,0.12,-24.00,705.00,890,20231108,-34.49,525,20240805,11.05,717,-18.69,20240801,525,11.05,20240805,890,-34.49,20231108,525,11.05,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,-3,5,-0.52,15491234,26659,24.43,582,596,576,756,408,582,581.09,0.31,0,-385,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,242,-24.12,0.82,12,0.06,-24.00,705.00,890,20231108,-34.94,525,20240805,10.29,717,-19.25,20240801,525,10.29,20240805,890,-34.94,20231108,525,10.29,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-2,5,-0.34,14677515,25255,23.14,582,596,576,756,408,582,581.17,0.31,0,-195,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,242,-24.17,0.82,12,0.06,-24.00,705.00,890,20231108,-34.83,525,20240805,10.48,717,-19.11,20240801,525,10.48,20240805,890,-34.83,20231108,525,10.48,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,1,2,0.17,12599524,21673,19.86,582,596,576,756,408,582,581.35,0.31,0,-126,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,244,-24.29,0.83,12,0.05,-24.00,705.00,890,20231108,-34.49,525,20240805,11.05,717,-18.69,20240801,525,11.05,20240805,890,-34.49,20231108,525,11.05,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,1,2,0.17,8591475,14760,13.53,582,596,577,756,408,582,582.08,0.31,0,-194,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,244,-24.29,0.83,12,0.04,-24.00,705.00,890,20231108,-34.49,525,20240805,11.05,717,-18.69,20240801,525,11.05,20240805,890,-34.49,20231108,525,11.05,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240823,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,-1,5,-0.17,250247,430,0.39,582,582,581,756,408,582,581.97,0.31,0,-67,642,611,596,565,550,604,558,209,174,500,390,1,1,41804315,243,-24.21,0.82,12,0.00,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,130461,N,N,0,N,00,N
20240822,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,-12,5,-2.02,64505129,109122,144.29,594,627,581,772,416,594,591.13,0.35,0,-23090,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,243,-24.25,0.83,12,0.26,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,584,-10,5,-1.68,57212378,96610,127.75,594,627,581,772,416,594,592.20,0.35,0,-15220,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,244,-24.33,0.83,12,0.23,-24.00,705.00,890,20231108,-34.38,525,20240805,11.24,717,-18.55,20240801,525,11.24,20240805,890,-34.38,20231108,525,11.24,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,-13,5,-2.19,54263062,91563,121.07,594,627,581,772,416,594,592.63,0.35,0,-11296,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,243,-24.21,0.82,12,0.22,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,-13,5,-2.19,47173546,79392,104.98,594,627,581,772,416,594,594.19,0.35,0,-11291,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,243,-24.21,0.82,12,0.19,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-7,5,-1.18,43913693,73797,97.58,594,627,581,772,416,594,595.06,0.35,0,-11647,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,245,-24.46,0.83,12,0.18,-24.00,705.00,890,20231108,-34.04,525,20240805,11.81,717,-18.13,20240801,525,11.81,20240805,890,-34.04,20231108,525,11.81,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,-2,5,-0.34,34035697,56863,75.19,594,627,586,772,416,594,598.56,0.35,0,-12012,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,247,-24.67,0.84,12,0.14,-24.00,705.00,890,20231108,-33.48,525,20240805,12.76,717,-17.43,20240801,525,12.76,20240805,890,-33.48,20231108,525,12.76,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,1,2,0.17,22849824,37878,50.09,594,627,593,772,416,594,603.25,0.35,0,-12149,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,249,-24.79,0.84,12,0.09,-24.00,705.00,890,20231108,-33.15,525,20240805,13.33,717,-17.02,20240801,525,13.33,20240805,890,-33.15,20231108,525,13.33,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240822,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,611,17,2,2.86,5787329,9433,12.47,594,627,593,772,416,594,613.52,0.35,0,-5446,626,610,602,586,578,606,582,209,178,500,400,1,1,41804315,255,-25.46,0.87,12,0.02,-24.00,705.00,890,20231108,-31.35,525,20240805,16.38,717,-14.78,20240801,525,16.38,20240805,890,-31.35,20231108,525,16.38,20240805,0.00,N,043200,500,209 억,,145733,N,N,0,N,00,N
20240821,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,-19,5,-3.10,45550745,75627,64.43,613,618,594,796,430,613,602.31,0.38,0,-13735,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,248,-24.75,0.84,12,0.18,-24.00,705.00,890,20231108,-33.26,525,20240805,13.14,717,-17.15,20240801,525,13.14,20240805,890,-33.26,20231108,525,13.14,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,150456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,-10,5,-1.63,40790369,67623,57.61,613,618,594,796,430,613,603.20,0.38,0,-12395,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,252,-25.12,0.86,12,0.16,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,-9,5,-1.47,33096887,54775,46.67,613,618,594,796,430,613,604.23,0.38,0,-8615,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,252,-25.17,0.86,12,0.13,-24.00,705.00,890,20231108,-32.13,525,20240805,15.05,717,-15.76,20240801,525,15.05,20240805,890,-32.13,20231108,525,15.05,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,-9,5,-1.47,24409341,40387,34.41,613,618,594,796,430,613,604.39,0.38,0,-8413,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,252,-25.17,0.86,12,0.10,-24.00,705.00,890,20231108,-32.13,525,20240805,15.05,717,-15.76,20240801,525,15.05,20240805,890,-32.13,20231108,525,15.05,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,120457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-14,5,-2.28,24132579,39925,34.02,613,618,594,796,430,613,604.45,0.38,0,-8436,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,250,-24.96,0.85,12,0.10,-24.00,705.00,890,20231108,-32.70,525,20240805,14.10,717,-16.46,20240801,525,14.10,20240805,890,-32.70,20231108,525,14.10,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-12,5,-1.96,15872109,26136,22.27,613,618,601,796,430,613,607.29,0.38,0,-8536,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,251,-25.04,0.85,12,0.06,-24.00,705.00,890,20231108,-32.47,525,20240805,14.48,717,-16.18,20240801,525,14.48,20240805,890,-32.47,20231108,525,14.48,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,-7,5,-1.14,9792753,16073,13.69,613,618,604,796,430,613,609.27,0.38,0,-6395,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,253,-25.25,0.86,12,0.04,-24.00,705.00,890,20231108,-31.91,525,20240805,15.43,717,-15.48,20240801,525,15.43,20240805,890,-31.91,20231108,525,15.43,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240821,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,617,4,2,0.65,2872264,4685,3.99,613,618,612,796,430,613,613.08,0.38,0,-1706,635,623,615,603,595,620,600,209,183,500,410,1,1,41804315,258,-25.71,0.88,12,0.01,-24.00,705.00,890,20231108,-30.67,525,20240805,17.52,717,-13.95,20240801,525,17.52,20240805,890,-30.67,20231108,525,17.52,20240805,0.00,N,043200,500,209 억,,158677,N,N,0,N,00,N
20240820,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,-6,5,-0.97,71983610,117192,37.84,619,627,607,804,434,619,614.24,0.39,0,-2799,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,256,-25.54,0.87,12,0.28,-24.00,705.00,890,20231108,-31.12,525,20240805,16.76,717,-14.50,20240801,525,16.76,20240805,890,-31.12,20231108,525,16.76,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,608,-11,5,-1.78,68879251,112123,36.21,619,627,607,804,434,619,614.32,0.39,0,-1363,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,254,-25.33,0.86,12,0.27,-24.00,705.00,890,20231108,-31.69,525,20240805,15.81,717,-15.20,20240801,525,15.81,20240805,890,-31.69,20231108,525,15.81,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,-12,5,-1.94,66603883,108385,35.00,619,627,607,804,434,619,614.51,0.39,0,-1347,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,254,-25.29,0.86,12,0.26,-24.00,705.00,890,20231108,-31.80,525,20240805,15.62,717,-15.34,20240801,525,15.62,20240805,890,-31.80,20231108,525,15.62,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,130453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,615,-4,5,-0.65,59505876,96770,31.25,619,627,607,804,434,619,614.92,0.39,0,-1739,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,257,-25.62,0.87,12,0.23,-24.00,705.00,890,20231108,-30.90,525,20240805,17.14,717,-14.23,20240801,525,17.14,20240805,890,-30.90,20231108,525,17.14,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,614,-5,5,-0.81,54367564,88366,28.53,619,627,607,804,434,619,615.25,0.39,0,-1040,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,257,-25.58,0.87,12,0.21,-24.00,705.00,890,20231108,-31.01,525,20240805,16.95,717,-14.37,20240801,525,16.95,20240805,890,-31.01,20231108,525,16.95,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,609,-10,5,-1.62,46886555,76127,24.58,619,627,607,804,434,619,615.90,0.39,0,-829,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,255,-25.38,0.86,12,0.18,-24.00,705.00,890,20231108,-31.57,525,20240805,16.00,717,-15.06,20240801,525,16.00,20240805,890,-31.57,20231108,525,16.00,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,618,-1,5,-0.16,36893404,59719,19.28,619,627,607,804,434,619,617.78,0.39,0,-2240,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,258,-25.75,0.88,12,0.14,-24.00,705.00,890,20231108,-30.56,525,20240805,17.71,717,-13.81,20240801,525,17.71,20240805,890,-30.56,20231108,525,17.71,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240820,090450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,2,2,0.32,6988243,11240,3.63,619,627,619,804,434,619,621.73,0.39,0,-1125,641,630,609,598,577,635,603,209,185,500,420,1,1,41804315,260,-25.88,0.88,12,0.03,-24.00,705.00,890,20231108,-30.22,525,20240805,18.29,717,-13.39,20240801,525,18.29,20240805,890,-30.22,20231108,525,18.29,20240805,0.00,N,043200,500,209 억,,161476,N,N,0,N,00,N
20240819,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,31,2,5.27,188101389,309507,243.46,588,620,588,764,412,588,607.74,0.26,0,53274,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,259,-25.79,0.88,12,0.74,-24.00,705.00,890,20231108,-30.45,525,20240805,17.90,717,-13.67,20240801,525,17.90,20240805,890,-30.45,20231108,525,17.90,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,18,2,3.06,155677050,256875,202.06,588,620,588,764,412,588,606.04,0.26,0,48628,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,253,-25.25,0.86,12,0.61,-24.00,705.00,890,20231108,-31.91,525,20240805,15.43,717,-15.48,20240801,525,15.43,20240805,890,-31.91,20231108,525,15.43,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,611,23,2,3.91,143692983,237080,186.49,588,620,588,764,412,588,606.09,0.26,0,47605,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,255,-25.46,0.87,12,0.57,-24.00,705.00,890,20231108,-31.35,525,20240805,16.38,717,-14.78,20240801,525,16.38,20240805,890,-31.35,20231108,525,16.38,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,607,19,2,3.23,100900185,167442,131.71,588,616,588,764,412,588,602.60,0.26,0,30079,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,254,-25.29,0.86,12,0.40,-24.00,705.00,890,20231108,-31.80,525,20240805,15.62,717,-15.34,20240801,525,15.62,20240805,890,-31.80,20231108,525,15.62,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,120446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,609,21,2,3.57,83891875,139192,109.49,588,616,588,764,412,588,602.71,0.26,0,20583,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,255,-25.38,0.86,12,0.33,-24.00,705.00,890,20231108,-31.57,525,20240805,16.00,717,-15.06,20240801,525,16.00,20240805,890,-31.57,20231108,525,16.00,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,25,2,4.25,46548930,77431,60.91,588,616,588,764,412,588,601.17,0.26,0,8465,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,256,-25.54,0.87,12,0.19,-24.00,705.00,890,20231108,-31.12,525,20240805,16.76,717,-14.50,20240801,525,16.76,20240805,890,-31.12,20231108,525,16.76,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,100447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,7,2,1.19,16272047,27441,21.59,588,600,588,764,412,588,592.98,0.26,0,-1659,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,249,-24.79,0.84,12,0.07,-24.00,705.00,890,20231108,-33.15,525,20240805,13.33,717,-17.02,20240801,525,13.33,20240805,890,-33.15,20231108,525,13.33,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240819,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,5,2,0.85,4753146,8076,6.35,588,600,588,764,412,588,588.55,0.26,0,-884,619,603,594,578,569,611,586,209,176,500,390,1,1,41804315,248,-24.71,0.84,12,0.02,-24.00,705.00,890,20231108,-33.37,525,20240805,12.95,717,-17.29,20240801,525,12.95,20240805,890,-33.37,20231108,525,12.95,20240805,0.00,N,043200,500,209 억,,108844,N,N,0,N,00,N
20240816,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,3,2,0.51,71471551,121112,77.86,585,610,585,760,410,585,590.13,0.25,0,5706,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,246,-24.50,0.83,12,0.29,-24.00,705.00,890,20231108,-33.93,525,20240805,12.00,717,-17.99,20240801,525,12.00,20240805,890,-33.93,20231108,525,12.00,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,6,2,1.03,70327269,119166,76.61,585,610,585,760,410,585,590.16,0.25,0,5706,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,247,-24.62,0.84,12,0.29,-24.00,705.00,890,20231108,-33.60,525,20240805,12.57,717,-17.57,20240801,525,12.57,20240805,890,-33.60,20231108,525,12.57,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,7,2,1.20,66997700,113538,72.99,585,610,585,760,410,585,590.09,0.25,0,5756,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,247,-24.67,0.84,12,0.27,-24.00,705.00,890,20231108,-33.48,525,20240805,12.76,717,-17.43,20240801,525,12.76,20240805,890,-33.48,20231108,525,12.76,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,6,2,1.03,46733274,79216,50.93,585,610,585,760,410,585,589.95,0.25,0,-4324,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,247,-24.62,0.84,12,0.19,-24.00,705.00,890,20231108,-33.60,525,20240805,12.57,717,-17.57,20240801,525,12.57,20240805,890,-33.60,20231108,525,12.57,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,120447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,589,4,2,0.68,33590598,56868,36.56,585,610,585,760,410,585,590.68,0.25,0,-3681,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,246,-24.54,0.84,12,0.14,-24.00,705.00,890,20231108,-33.82,525,20240805,12.19,717,-17.85,20240801,525,12.19,20240805,890,-33.82,20231108,525,12.19,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,7,2,1.20,20378465,34416,22.13,585,610,585,760,410,585,592.12,0.25,0,-1202,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,247,-24.67,0.84,12,0.08,-24.00,705.00,890,20231108,-33.48,525,20240805,12.76,717,-17.43,20240801,525,12.76,20240805,890,-33.48,20231108,525,12.76,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,7,2,1.20,13701272,23120,14.86,585,610,585,760,410,585,592.62,0.25,0,-649,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,247,-24.67,0.84,12,0.06,-24.00,705.00,890,20231108,-33.48,525,20240805,12.76,717,-17.43,20240801,525,12.76,20240805,890,-33.48,20231108,525,12.76,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240816,090446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,9,2,1.54,2753409,4681,3.01,585,594,585,760,410,585,588.21,0.25,0,2548,619,601,593,575,567,598,572,209,175,500,390,1,1,41804315,248,-24.75,0.84,12,0.01,-24.00,705.00,890,20231108,-33.26,525,20240805,13.14,717,-17.15,20240801,525,13.14,20240805,890,-33.26,20231108,525,13.14,20240805,0.00,N,043200,500,209 억,,103030,N,N,0,N,00,N
20240814,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,585,-20,5,-3.31,89007587,149295,116.83,605,611,585,786,424,605,596.22,0.27,0,-9676,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,245,-24.38,0.83,12,0.36,-24.00,705.00,890,20231108,-34.27,525,20240805,11.43,717,-18.41,20240801,525,11.43,20240805,890,-34.27,20231108,525,11.43,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-18,5,-2.98,84354696,141377,110.64,605,611,587,786,424,605,596.66,0.27,0,-5626,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,245,-24.46,0.83,12,0.34,-24.00,705.00,890,20231108,-34.04,525,20240805,11.81,717,-18.13,20240801,525,11.81,20240805,890,-34.04,20231108,525,11.81,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,-3,5,-0.50,68085926,113878,89.12,605,611,588,786,424,605,597.88,0.27,0,-8257,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,252,-25.08,0.85,12,0.27,-24.00,705.00,890,20231108,-32.36,525,20240805,14.67,717,-16.04,20240801,525,14.67,20240805,890,-32.36,20231108,525,14.67,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,130449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-4,5,-0.66,63254364,105864,82.84,605,611,588,786,424,605,597.51,0.27,0,-6143,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,251,-25.04,0.85,12,0.25,-24.00,705.00,890,20231108,-32.47,525,20240805,14.48,717,-16.18,20240801,525,14.48,20240805,890,-32.47,20231108,525,14.48,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,120446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,-2,5,-0.33,60518590,101314,79.28,605,611,588,786,424,605,597.34,0.27,0,-5601,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,252,-25.12,0.86,12,0.24,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-4,5,-0.66,53677361,89902,70.35,605,611,588,786,424,605,597.07,0.27,0,-5372,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,251,-25.04,0.85,12,0.22,-24.00,705.00,890,20231108,-32.47,525,20240805,14.48,717,-16.18,20240801,525,14.48,20240805,890,-32.47,20231108,525,14.48,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,589,-16,5,-2.64,40274980,67265,52.64,605,611,588,786,424,605,598.75,0.27,0,-1688,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,246,-24.54,0.84,12,0.16,-24.00,705.00,890,20231108,-33.82,525,20240805,12.19,717,-17.85,20240801,525,12.19,20240805,890,-33.82,20231108,525,12.19,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240814,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,-1,5,-0.17,5155050,8529,6.67,605,608,604,786,424,605,604.41,0.27,0,-2921,613,609,601,597,589,611,599,209,181,500,410,1,1,41804315,252,-25.17,0.86,12,0.02,-24.00,705.00,890,20231108,-32.13,525,20240805,15.05,717,-15.76,20240801,525,15.05,20240805,890,-32.13,20231108,525,15.05,20240805,0.00,N,043200,500,209 억,,112706,N,N,0,N,00,N
20240813,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,0,3,0.00,76349131,127760,91.68,605,605,593,786,424,605,597.58,0.31,0,-17354,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,253,-25.21,0.86,12,0.31,-24.00,705.00,890,20231108,-32.02,525,20240805,15.24,717,-15.62,20240801,525,15.24,20240805,890,-32.02,20231108,525,15.24,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,-2,5,-0.33,73336210,122762,88.09,605,605,593,786,424,605,597.38,0.31,0,-17306,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,252,-25.12,0.86,12,0.29,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,0,3,0.00,52911415,88755,63.69,605,605,593,786,424,605,596.15,0.31,0,-15038,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,253,-25.21,0.86,12,0.21,-24.00,705.00,890,20231108,-32.02,525,20240805,15.24,717,-15.62,20240801,525,15.24,20240805,890,-32.02,20231108,525,15.24,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,597,-8,5,-1.32,46451956,77992,55.97,605,605,593,786,424,605,595.59,0.31,0,-13382,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,250,-24.88,0.85,12,0.19,-24.00,705.00,890,20231108,-32.92,525,20240805,13.71,717,-16.74,20240801,525,13.71,20240805,890,-32.92,20231108,525,13.71,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,-12,5,-1.98,42765541,71806,51.53,605,605,593,786,424,605,595.56,0.31,0,-11661,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,248,-24.71,0.84,12,0.17,-24.00,705.00,890,20231108,-33.37,525,20240805,12.95,717,-17.29,20240801,525,12.95,20240805,890,-33.37,20231108,525,12.95,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,110439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-10,5,-1.65,30480030,51112,36.68,605,605,593,786,424,605,596.33,0.31,0,-10042,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,249,-24.79,0.84,12,0.12,-24.00,705.00,890,20231108,-33.15,525,20240805,13.33,717,-17.02,20240801,525,13.33,20240805,890,-33.15,20231108,525,13.33,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,100438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,596,-9,5,-1.49,15759215,26320,18.89,605,605,593,786,424,605,598.74,0.31,0,-9216,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,249,-24.83,0.85,12,0.06,-24.00,705.00,890,20231108,-33.03,525,20240805,13.52,717,-16.88,20240801,525,13.52,20240805,890,-33.03,20231108,525,13.52,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240813,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,0,3,0.00,3928321,6497,4.66,605,605,603,786,424,605,604.63,0.31,0,-2673,620,612,604,596,588,616,600,209,181,500,410,1,1,41804315,253,-25.21,0.86,12,0.02,-24.00,705.00,890,20231108,-32.02,525,20240805,15.24,717,-15.62,20240801,525,15.24,20240805,890,-32.02,20231108,525,15.24,20240805,0.00,N,043200,500,209 억,,130060,N,N,0,N,00,N
20240812,160437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,13,2,2.20,83884423,139358,47.92,600,612,596,769,415,592,601.89,0.30,0,6193,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,253,-25.21,0.86,12,0.33,-24.00,705.00,890,20231108,-32.02,525,20240805,15.24,717,-15.62,20240801,525,15.24,20240805,890,-32.02,20231108,525,15.24,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,12,2,2.03,77649112,129016,44.37,600,612,596,769,415,592,601.86,0.30,0,5940,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,252,-25.17,0.86,12,0.31,-24.00,705.00,890,20231108,-32.13,525,20240805,15.05,717,-15.76,20240801,525,15.05,20240805,890,-32.13,20231108,525,15.05,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,604,12,2,2.03,75279128,125082,43.01,600,612,596,769,415,592,601.84,0.30,0,6205,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,252,-25.17,0.86,12,0.30,-24.00,705.00,890,20231108,-32.13,525,20240805,15.05,717,-15.76,20240801,525,15.05,20240805,890,-32.13,20231108,525,15.05,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,8,2,1.35,73658662,122386,42.09,600,612,596,769,415,592,601.86,0.30,0,6188,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,251,-25.00,0.85,12,0.29,-24.00,705.00,890,20231108,-32.58,525,20240805,14.29,717,-16.32,20240801,525,14.29,20240805,890,-32.58,20231108,525,14.29,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,11,2,1.86,64409803,106974,36.79,600,612,596,769,415,592,602.11,0.30,0,4609,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,252,-25.12,0.86,12,0.26,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,11,2,1.86,58647061,97487,33.52,600,612,596,769,415,592,601.59,0.30,0,5935,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,252,-25.12,0.86,12,0.23,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,100432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,611,19,2,3.21,39166651,64981,22.35,600,612,596,769,415,592,602.74,0.30,0,1801,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,255,-25.46,0.87,12,0.16,-24.00,705.00,890,20231108,-31.35,525,20240805,16.38,717,-14.78,20240801,525,16.38,20240805,890,-31.35,20231108,525,16.38,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240812,090432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,603,11,2,1.86,5853353,9752,3.35,600,603,600,769,415,592,600.22,0.30,0,66,640,615,595,570,550,606,561,209,177,500,400,1,1,41804315,252,-25.12,0.86,12,0.02,-24.00,705.00,890,20231108,-32.25,525,20240805,14.86,717,-15.90,20240801,525,14.86,20240805,890,-32.25,20231108,525,14.86,20240805,0.00,N,043200,500,209 억,,124302,N,N,0,N,00,N
20240809,160430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,-10,5,-1.66,171396922,290791,44.00,600,620,575,782,422,602,589.42,0.42,0,-51346,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,247,-24.67,0.84,12,0.70,-24.00,705.00,890,20231108,-33.48,525,20240805,12.76,717,-17.43,20240801,525,12.76,20240805,890,-33.48,20231108,525,12.76,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-7,5,-1.16,169901038,288269,43.62,600,620,575,782,422,602,589.38,0.42,0,-50606,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,249,-24.79,0.84,12,0.69,-24.00,705.00,890,20231108,-33.15,525,20240805,13.33,717,-17.02,20240801,525,13.33,20240805,890,-33.15,20231108,525,13.33,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,140440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,601,-1,5,-0.17,157133760,266704,40.36,600,620,575,782,422,602,589.17,0.42,0,-51676,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,251,-25.04,0.85,12,0.64,-24.00,705.00,890,20231108,-32.47,525,20240805,14.48,717,-16.18,20240801,525,14.48,20240805,890,-32.47,20231108,525,14.48,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,130440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-3,5,-0.50,152014153,258093,39.05,600,620,575,782,422,602,588.99,0.42,0,-51373,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,250,-24.96,0.85,12,0.62,-24.00,705.00,890,20231108,-32.70,525,20240805,14.10,717,-16.46,20240801,525,14.10,20240805,890,-32.70,20231108,525,14.10,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,605,3,2,0.50,150459133,255486,38.66,600,620,575,782,422,602,588.91,0.42,0,-51387,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,253,-25.21,0.86,12,0.61,-24.00,705.00,890,20231108,-32.02,525,20240805,15.24,717,-15.62,20240801,525,15.24,20240805,890,-32.02,20231108,525,15.24,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,584,-18,5,-2.99,117668510,201016,30.42,600,602,575,782,422,602,585.37,0.42,0,-42614,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,244,-24.33,0.83,12,0.48,-24.00,705.00,890,20231108,-34.38,525,20240805,11.24,717,-18.55,20240801,525,11.24,20240805,890,-34.38,20231108,525,11.24,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,585,-17,5,-2.82,90478819,154711,23.41,600,602,575,782,422,602,584.82,0.42,0,-26361,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,245,-24.38,0.83,12,0.37,-24.00,705.00,890,20231108,-34.27,525,20240805,11.43,717,-18.41,20240801,525,11.43,20240805,890,-34.27,20231108,525,11.43,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240809,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,-12,5,-1.99,20692985,34745,5.26,600,602,590,782,422,602,595.57,0.42,0,-3592,650,626,593,569,536,638,581,209,180,500,400,1,1,41804315,247,-24.58,0.84,12,0.08,-24.00,705.00,890,20231108,-33.71,525,20240805,12.38,717,-17.71,20240801,525,12.38,20240805,890,-33.71,20231108,525,12.38,20240805,0.00,N,043200,500,209 억,,175646,N,N,0,N,00,N
20240808,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,602,43,2,7.69,385986127,649985,489.88,561,617,560,726,392,559,593.84,0.29,0,54443,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,252,-25.08,0.85,12,1.55,-24.00,705.00,890,20231108,-32.36,525,20240805,14.67,717,-16.04,20240801,525,14.67,20240805,890,-32.36,20231108,525,14.67,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,39,2,6.98,368965369,621520,468.43,561,617,560,726,392,559,593.65,0.29,0,45869,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,250,-24.92,0.85,12,1.49,-24.00,705.00,890,20231108,-32.81,525,20240805,13.90,717,-16.60,20240801,525,13.90,20240805,890,-32.81,20231108,525,13.90,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,22,2,3.94,332719184,560114,422.15,561,617,560,726,392,559,594.02,0.29,0,40743,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,243,-24.21,0.82,12,1.34,-24.00,705.00,890,20231108,-34.72,525,20240805,10.67,717,-18.97,20240801,525,10.67,20240805,890,-34.72,20231108,525,10.67,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,585,26,2,4.65,307081465,515956,388.87,561,617,560,726,392,559,595.17,0.29,0,29280,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,245,-24.38,0.83,12,1.23,-24.00,705.00,890,20231108,-34.27,525,20240805,11.43,717,-18.41,20240801,525,11.43,20240805,890,-34.27,20231108,525,11.43,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,120439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,28,2,5.01,271798493,455464,343.27,561,617,560,726,392,559,596.75,0.29,0,23430,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,245,-24.46,0.83,12,1.09,-24.00,705.00,890,20231108,-34.04,525,20240805,11.81,717,-18.13,20240801,525,11.81,20240805,890,-34.04,20231108,525,11.81,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,36,2,6.44,235360775,393537,296.60,561,617,560,726,392,559,598.07,0.29,0,10961,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,249,-24.79,0.84,12,0.94,-24.00,705.00,890,20231108,-33.15,525,20240805,13.33,717,-17.02,20240801,525,13.33,20240805,890,-33.15,20231108,525,13.33,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,100432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,23,2,4.11,32305451,56609,42.67,561,583,560,726,392,559,570.68,0.29,0,6021,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,243,-24.25,0.83,12,0.14,-24.00,705.00,890,20231108,-34.61,525,20240805,10.86,717,-18.83,20240801,525,10.86,20240805,890,-34.61,20231108,525,10.86,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240808,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,13,2,2.33,5541887,9789,7.38,561,573,561,726,392,559,566.13,0.29,0,4452,598,578,558,538,518,588,548,209,167,500,380,1,1,41804315,239,-23.83,0.81,12,0.02,-24.00,705.00,890,20231108,-35.73,525,20240805,8.95,717,-20.22,20240801,525,8.95,20240805,890,-35.73,20231108,525,8.95,20240805,0.00,N,043200,500,209 억,,121622,N,N,0,N,00,N
20240807,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,8,2,1.45,73504118,132029,47.65,551,578,538,716,386,551,556.72,0.28,0,3939,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,234,-23.29,0.79,12,0.32,-24.00,705.00,890,20231108,-37.19,525,20240805,6.48,717,-22.04,20240801,525,6.48,20240805,890,-37.19,20231108,525,6.48,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,19,2,3.45,71956660,129282,46.66,551,578,538,716,386,551,556.59,0.28,0,3297,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,238,-23.75,0.81,12,0.31,-24.00,705.00,890,20231108,-35.96,525,20240805,8.57,717,-20.50,20240801,525,8.57,20240805,890,-35.96,20231108,525,8.57,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,20,2,3.63,68480911,123142,44.44,551,578,538,716,386,551,556.11,0.28,0,5448,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,239,-23.79,0.81,12,0.29,-24.00,705.00,890,20231108,-35.84,525,20240805,8.76,717,-20.36,20240801,525,8.76,20240805,890,-35.84,20231108,525,8.76,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,17,2,3.09,64170755,115595,41.72,551,578,538,716,386,551,555.13,0.28,0,6000,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,237,-23.67,0.81,12,0.28,-24.00,705.00,890,20231108,-36.18,525,20240805,8.19,717,-20.78,20240801,525,8.19,20240805,890,-36.18,20231108,525,8.19,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,120433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,14,2,2.54,59463699,107250,38.70,551,578,538,716,386,551,554.44,0.28,0,6066,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,236,-23.54,0.80,12,0.26,-24.00,705.00,890,20231108,-36.52,525,20240805,7.62,717,-21.20,20240801,525,7.62,20240805,890,-36.52,20231108,525,7.62,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,110431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,9,2,1.63,53597645,96807,34.94,551,578,538,716,386,551,553.65,0.28,0,3944,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,234,-23.33,0.79,12,0.23,-24.00,705.00,890,20231108,-37.08,525,20240805,6.67,717,-21.90,20240801,525,6.67,20240805,890,-37.08,20231108,525,6.67,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,100427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,547,-4,5,-0.73,27213254,49861,17.99,551,554,538,716,386,551,545.78,0.28,0,9476,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,229,-22.79,0.78,12,0.12,-24.00,705.00,890,20231108,-38.54,525,20240805,4.19,717,-23.71,20240801,525,4.19,20240805,890,-38.54,20231108,525,4.19,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240807,090426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,0,3,0.00,3229705,5853,2.11,551,554,551,716,386,551,551.80,0.28,0,1918,595,573,549,527,503,584,538,209,165,500,370,1,1,41804315,230,-22.96,0.78,12,0.01,-24.00,705.00,890,20231108,-38.09,525,20240805,4.95,717,-23.15,20240801,525,4.95,20240805,890,-38.09,20231108,525,4.95,20240805,0.00,N,043200,500,209 억,,118598,N,N,0,N,00,N
20240806,160423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,6,2,1.10,151961230,275409,28.84,546,571,525,708,382,545,551.77,0.24,0,20053,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,230,-22.96,0.78,12,0.66,-24.00,705.00,890,20231108,-38.09,525,20240806,4.95,717,-23.15,20240801,525,4.95,20240806,890,-38.09,20231108,525,4.95,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,150429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,562,17,2,3.12,141131475,255843,26.79,546,571,525,708,382,545,551.63,0.24,0,10590,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,235,-23.42,0.80,12,0.61,-24.00,705.00,890,20231108,-36.85,525,20240806,7.05,717,-21.62,20240801,525,7.05,20240806,890,-36.85,20231108,525,7.05,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,140427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,550,5,2,0.92,125639174,228332,23.91,546,568,525,708,382,545,550.25,0.24,0,5952,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,230,-22.92,0.78,12,0.55,-24.00,705.00,890,20231108,-38.20,525,20240806,4.76,717,-23.29,20240801,525,4.76,20240806,890,-38.20,20231108,525,4.76,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,130427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,552,7,2,1.28,106289259,193348,20.24,546,568,525,708,382,545,549.73,0.24,0,5421,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,231,-23.00,0.78,12,0.46,-24.00,705.00,890,20231108,-37.98,525,20240806,5.14,717,-23.01,20240801,525,5.14,20240806,890,-37.98,20231108,525,5.14,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,120429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,548,3,2,0.55,96312639,175512,18.38,546,568,525,708,382,545,548.75,0.24,0,6490,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,229,-22.83,0.78,12,0.42,-24.00,705.00,890,20231108,-38.43,525,20240806,4.38,717,-23.57,20240801,525,4.38,20240806,890,-38.43,20231108,525,4.38,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,110425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,561,16,2,2.94,89873018,163769,17.15,546,568,525,708,382,545,548.78,0.24,0,6219,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,235,-23.38,0.80,12,0.39,-24.00,705.00,890,20231108,-36.97,525,20240806,6.86,717,-21.76,20240801,525,6.86,20240806,890,-36.97,20231108,525,6.86,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,100424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,568,23,2,4.22,58084975,105616,11.06,546,568,525,708,382,545,549.96,0.24,0,974,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,237,-23.67,0.81,12,0.25,-24.00,705.00,890,20231108,-36.18,525,20240806,8.19,717,-20.78,20240801,525,8.19,20240806,890,-36.18,20231108,525,8.19,20240806,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240806,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,10,2,1.83,12955266,23673,2.48,546,560,544,708,382,545,547.26,0.24,0,-2454,689,617,571,499,453,594,476,209,163,500,370,1,1,41804315,232,-23.12,0.79,12,0.06,-24.00,705.00,890,20231108,-37.64,525,20240805,5.71,717,-22.59,20240801,525,5.71,20240805,890,-37.64,20231108,525,5.71,20240805,0.00,N,043200,500,209 억,,98545,N,N,0,N,00,N
20240805,160418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,545,-72,5,-11.67,552841856,949717,21.41,627,643,525,802,432,617,582.29,0.22,0,-1212,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,228,-22.71,0.77,12,2.27,-24.00,705.00,890,20231108,-38.76,525,20240805,3.81,717,-23.99,20240801,525,3.81,20240805,890,-38.76,20231108,525,3.81,20240805,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,150423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,533,-84,5,-13.61,513477143,876335,19.76,627,643,533,802,432,617,585.94,0.22,0,23221,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,223,-22.21,0.76,12,2.10,-24.00,705.00,890,20231108,-40.11,533,20240805,0.00,717,-25.66,20240801,533,0.00,20240805,890,-40.11,20231108,533,0.00,20240805,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,140426,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,568,-49,5,-7.94,459750441,779982,17.59,627,643,566,802,432,617,589.44,0.22,0,2239,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,237,-23.67,0.81,12,1.87,-24.00,705.00,890,20231108,-36.18,566,20240805,0.35,717,-20.78,20240801,566,0.35,20240805,890,-36.18,20231108,566,0.35,20240805,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-47,5,-7.62,425489285,719756,16.23,627,643,569,802,432,617,591.16,0.22,0,-234,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,238,-23.75,0.81,12,1.72,-24.00,705.00,890,20231108,-35.96,568,20240726,0.35,717,-20.50,20240801,568,0.35,20240726,890,-35.96,20231108,568,0.35,20240726,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,120421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,-46,5,-7.46,396577518,669292,15.09,627,643,569,802,432,617,592.53,0.22,0,6818,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,239,-23.79,0.81,12,1.60,-24.00,705.00,890,20231108,-35.84,568,20240726,0.53,717,-20.36,20240801,568,0.53,20240726,890,-35.84,20231108,568,0.53,20240726,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,-36,5,-5.83,325084475,544876,12.28,627,643,569,802,432,617,596.62,0.22,0,10481,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,243,-24.21,0.82,12,1.30,-24.00,705.00,890,20231108,-34.72,568,20240726,2.29,717,-18.97,20240801,568,2.29,20240726,890,-34.72,20231108,568,2.29,20240726,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-30,5,-4.86,290393607,485423,10.94,627,643,569,802,432,617,598.23,0.22,0,6557,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,245,-24.46,0.83,12,1.16,-24.00,705.00,890,20231108,-34.04,568,20240726,3.35,717,-18.13,20240801,568,3.35,20240726,890,-34.04,20231108,568,3.35,20240726,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240805,090419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,13,2,2.11,43929994,69353,1.56,627,643,622,802,432,617,633.43,0.22,0,-7180,737,676,629,568,521,707,599,209,185,500,410,1,1,41804315,263,-26.25,0.89,12,0.17,-24.00,705.00,890,20231108,-29.21,568,20240726,10.92,717,-12.13,20240801,568,10.92,20240726,890,-29.21,20231108,568,10.92,20240726,0.00,N,043200,500,209 억,,89905,N,N,0,N,00,N
20240802,160415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,617,36,2,6.20,2829836652,4425303,74.17,582,690,582,755,407,581,639.48,0.20,0,7199,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,258,-25.71,0.88,12,10.59,-24.00,705.00,890,20231108,-30.67,568,20240726,8.63,717,-13.95,20240801,568,8.63,20240726,890,-30.67,20231108,568,8.63,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,42,2,7.23,2784826277,4352279,72.95,582,690,582,755,407,581,639.86,0.20,0,-406,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,260,-25.96,0.88,12,10.41,-24.00,705.00,890,20231108,-30.00,568,20240726,9.68,717,-13.11,20240801,568,9.68,20240726,890,-30.00,20231108,568,9.68,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,49,2,8.43,2598770743,4050896,67.90,582,690,582,755,407,581,641.53,0.20,0,-4436,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,263,-26.25,0.89,12,9.69,-24.00,705.00,890,20231108,-29.21,568,20240726,10.92,717,-12.13,20240801,568,10.92,20240726,890,-29.21,20231108,568,10.92,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,624,43,2,7.40,2361785650,3671179,61.53,582,690,582,755,407,581,643.33,0.20,0,17195,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,261,-26.00,0.89,12,8.78,-24.00,705.00,890,20231108,-29.89,568,20240726,9.86,717,-12.97,20240801,568,9.86,20240726,890,-29.89,20231108,568,9.86,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,120417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,58,2,9.98,2171275325,3371146,56.51,582,690,582,755,407,581,644.08,0.20,0,17266,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,267,-26.62,0.91,12,8.06,-24.00,705.00,890,20231108,-28.20,568,20240726,12.50,717,-10.88,20240801,568,12.50,20240726,890,-28.20,20231108,568,12.50,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,110416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,77,2,13.25,1796966576,2791801,46.79,582,690,582,755,407,581,643.66,0.20,0,-878,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,275,-27.42,0.93,12,6.68,-24.00,705.00,890,20231108,-26.07,568,20240726,15.85,717,-8.23,20240801,568,15.85,20240726,890,-26.07,20231108,568,15.85,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,100414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,619,38,2,6.54,710989387,1139999,19.11,582,650,582,755,407,581,623.68,0.20,0,22166,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,259,-25.79,0.88,12,2.73,-24.00,705.00,890,20231108,-30.45,568,20240726,8.98,717,-13.67,20240801,568,8.98,20240726,890,-30.45,20231108,568,8.98,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240802,090419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,10,2,1.72,57291094,97182,1.63,582,600,582,755,407,581,589.53,0.20,0,55930,767,674,624,531,481,720,577,209,174,500,390,1,1,41804315,247,-24.62,0.84,12,0.23,-24.00,705.00,890,20231108,-33.60,568,20240726,4.05,717,-17.57,20240801,568,4.05,20240726,890,-33.60,20231108,568,4.05,20240726,0.00,N,043200,500,209 억,,82207,N,N,0,N,00,N
20240801,160414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,7,2,1.22,3906814228,5929901,21749.13,574,717,574,746,402,574,658.87,0.23,0,-13922,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,243,-24.21,0.82,12,14.18,-24.00,705.00,890,20231108,-34.72,568,20240726,2.29,717,-18.97,20240801,568,2.29,20240726,890,-34.72,20231108,568,2.29,20240726,0.00,N,043200,500,209 억,,96090,N,N,0,N,00,N
20240801,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,16,2,2.79,3794928550,5738196,21046.01,574,717,574,746,402,574,661.35,0.23,0,-4205,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,247,-24.58,0.84,12,13.73,-24.00,705.00,890,20231108,-33.71,568,20240726,3.87,717,-17.71,20240801,568,3.87,20240726,890,-33.71,20231108,568,3.87,20240726,0.00,N,043200,500,209 억,,96090,N,N,0,N,00,N
20240801,140421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,657,83,2,14.46,3158136857,4708079,17267.85,574,717,574,746,402,574,670.79,0.23,0,-4383,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,275,-27.38,0.93,12,11.26,-24.00,705.00,890,20231108,-26.18,568,20240726,15.67,717,-8.37,20240801,568,15.67,20240726,890,-26.18,20231108,568,15.67,20240726,0.00,N,043200,500,209 억,,96090,N,N,0,N,00,N
20240801,130416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,675,101,2,17.60,870631054,1315572,4825.13,574,686,574,746,402,574,661.79,0.23,0,-9311,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,282,-28.12,0.96,12,3.15,-24.00,705.00,890,20231108,-24.16,568,20240726,18.84,700,-3.57,20240523,568,18.84,20240726,890,-24.16,20231108,568,18.84,20240726,0.00,N,043200,500,209 억,,96090,N,N,0,N,00,N
20240801,120417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,5,2,0.87,9025958,15592,57.19,574,583,574,746,402,574,578.90,0.23,0,-144,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,242,-24.12,0.82,12,0.04,-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,,96090,N,N,0,N,00,N
20240801,110419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,6,2,1.05,8147201,14067,51.59,574,583,574,746,402,574,579.19,0.23,0,-241,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,242,-24.17,0.82,12,0.03,-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,,96090,N,N,0,N,00,N
20240801,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,9,2,1.57,5117679,8805,32.29,574,583,574,746,402,574,581.27,0.23,0,-219,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,244,-24.29,0.83,12,0.02,-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,,96090,N,N,0,N,00,N
20240801,090409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,0,3,0.00,254856,444,1.63,574,574,574,746,402,574,574.00,0.23,0,-25,578,576,573,571,568,577,572,209,172,500,390,1,1,41804315,240,-23.92,0.81,12,0.00,-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,,96090,N,N,0,N,00,N