KissMeData/093640/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
20240830,160726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,60,2,1.04,104990850,18041,127.65,5770,5880,5770,7500,4040,5770,5819.51,0.00,0,1428,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1897,-12.17,1.71,12,0.06,-479.00,3412.00,10410,20231025,-44.00,5060,20240806,15.22,9000,-35.22,20240227,5060,15.22,20240806,10410,-44.00,20231025,5060,15.22,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,70,2,1.21,99530910,17104,121.02,5770,5880,5770,7500,4040,5770,5819.16,0.00,0,1428,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1900,-12.19,1.71,12,0.05,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,140731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,50,2,0.87,83597690,14366,101.65,5770,5880,5770,7500,4040,5770,5819.13,0.00,0,577,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1893,-12.15,1.71,12,0.04,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,70,2,1.21,64660170,11110,78.61,5770,5880,5770,7500,4040,5770,5820.00,0.00,0,1239,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1900,-12.19,1.71,12,0.03,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,120729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,60,2,1.04,56929490,9784,69.23,5770,5880,5770,7500,4040,5770,5818.63,0.00,0,1330,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1897,-12.17,1.71,12,0.03,-479.00,3412.00,10410,20231025,-44.00,5060,20240806,15.22,9000,-35.22,20240227,5060,15.22,20240806,10410,-44.00,20231025,5060,15.22,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,110737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,70,2,1.21,48758790,8378,59.28,5770,5880,5770,7500,4040,5770,5819.86,0.00,0,1283,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1900,-12.19,1.71,12,0.03,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,70,2,1.21,32417960,5570,39.41,5770,5880,5770,7500,4040,5770,5820.10,0.00,0,1286,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1900,-12.19,1.71,12,0.02,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240830,090734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,50,2,0.87,2343900,404,2.86,5770,5880,5770,7500,4040,5770,5801.73,0.00,0,-102,5943,5856,5803,5716,5663,5900,5760,163,1730,500,4380,10,1,32531845,1893,-12.15,1.71,12,0.00,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.65,N,093640,500,162 억,,0,N,N,0,N,00,N
20240829,160734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-30,5,-0.52,82129300,14108,21.07,5750,5890,5750,7540,4060,5800,5821.47,0.00,0,-1806,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1867,-12.05,1.69,12,0.04,-479.00,3412.00,10410,20231025,-44.57,5060,20240806,14.03,9000,-35.89,20240227,5060,14.03,20240806,10410,-44.57,20231025,5060,14.03,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,10,2,0.17,68038960,11673,17.44,5750,5890,5750,7540,4060,5800,5828.75,0.00,0,-1693,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1880,-12.13,1.70,12,0.04,-479.00,3412.00,10410,20231025,-44.19,5060,20240806,14.82,9000,-35.44,20240227,5060,14.82,20240806,10410,-44.19,20231025,5060,14.82,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,140743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,30,2,0.52,57151220,9803,14.64,5750,5890,5750,7540,4060,5800,5829.97,0.00,0,-1010,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1887,-12.17,1.71,12,0.03,-479.00,3412.00,10410,20231025,-44.00,5060,20240806,15.22,9000,-35.22,20240227,5060,15.22,20240806,10410,-44.00,20231025,5060,15.22,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,130743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,40,2,0.69,43285190,7414,11.07,5750,5890,5750,7540,4060,5800,5838.30,0.00,0,-1080,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1890,-12.19,1.71,12,0.02,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,120741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,60,2,1.03,34511430,5909,8.83,5750,5890,5750,7540,4060,5800,5840.49,0.00,0,-1048,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1897,-12.23,1.72,12,0.02,-479.00,3412.00,10410,20231025,-43.71,5060,20240806,15.81,9000,-34.89,20240227,5060,15.81,20240806,10410,-43.71,20231025,5060,15.81,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,50,2,0.86,29003890,4967,7.42,5750,5890,5750,7540,4060,5800,5839.32,0.00,0,-868,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1893,-12.21,1.71,12,0.02,-479.00,3412.00,10410,20231025,-43.80,5060,20240806,15.61,9000,-35.00,20240227,5060,15.61,20240806,10410,-43.80,20231025,5060,15.61,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,100738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,60,2,1.03,15599170,2678,4.00,5750,5860,5750,7540,4060,5800,5824.93,0.00,0,-372,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1897,-12.23,1.72,12,0.01,-479.00,3412.00,10410,20231025,-43.71,5060,20240806,15.81,9000,-34.89,20240227,5060,15.81,20240806,10410,-43.71,20231025,5060,15.81,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240829,090741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,20,2,0.34,2052630,356,0.53,5750,5850,5750,7540,4060,5800,5765.81,0.00,0,158,6226,6012,5866,5652,5506,5940,5580,162,1740,500,4400,10,1,32364549,1884,-12.15,1.71,12,0.00,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.65,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-300,5,-4.92,390735230,66946,144.73,6080,6080,5720,7930,4270,6100,5836.63,0.00,0,-20379,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1877,-12.11,1.70,12,0.21,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-300,5,-4.92,371493860,63639,137.58,6080,6080,5720,7930,4270,6100,5837.52,0.00,0,-19427,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1877,-12.11,1.70,12,0.20,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-280,5,-4.59,341317340,58433,126.33,6080,6080,5720,7930,4270,6100,5841.17,0.00,0,-16264,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1884,-12.15,1.71,12,0.18,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,130720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-260,5,-4.26,303840980,52001,112.42,6080,6080,5720,7930,4270,6100,5842.98,0.00,0,-11765,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1890,-12.19,1.71,12,0.16,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-330,5,-5.41,234236280,40010,86.50,6080,6080,5720,7930,4270,6100,5854.44,0.00,0,-11488,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1867,-12.05,1.69,12,0.12,-479.00,3412.00,10410,20231025,-44.57,5060,20240806,14.03,9000,-35.89,20240227,5060,14.03,20240806,10410,-44.57,20231025,5060,14.03,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,110720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-310,5,-5.08,171275680,29121,62.96,6080,6080,5770,7930,4270,6100,5881.52,0.00,0,-6522,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1874,-12.09,1.70,12,0.09,-479.00,3412.00,10410,20231025,-44.38,5060,20240806,14.43,9000,-35.67,20240227,5060,14.43,20240806,10410,-44.38,20231025,5060,14.43,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,100747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-180,5,-2.95,78061520,13129,28.38,6080,6080,5880,7930,4270,6100,5945.73,0.00,0,-2500,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1916,-12.36,1.74,12,0.04,-479.00,3412.00,10410,20231025,-43.13,5060,20240806,17.00,9000,-34.22,20240227,5060,17.00,20240806,10410,-43.13,20231025,5060,17.00,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240828,090732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-80,5,-1.31,6051850,1004,2.17,6080,6080,6000,7930,4270,6100,6027.74,0.00,0,-126,6460,6280,5940,5760,5420,6370,5850,162,1830,500,4630,10,1,32364549,1948,-12.57,1.76,12,0.00,-479.00,3412.00,10410,20231025,-42.17,5060,20240806,18.97,9000,-33.11,20240227,5060,18.97,20240806,10410,-42.17,20231025,5060,18.97,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,250,2,4.27,274558970,46207,100.03,5800,6120,5600,7600,4100,5850,5941.90,0.00,0,12598,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1974,-12.73,1.79,12,0.14,-479.00,3412.00,10410,20231025,-41.40,5060,20240806,20.55,9000,-32.22,20240227,5060,20.55,20240806,10410,-41.40,20231025,5060,20.55,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,200,2,3.42,205244330,34821,75.38,5800,6050,5600,7600,4100,5850,5894.27,0.00,0,11145,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1958,-12.63,1.77,12,0.11,-479.00,3412.00,10410,20231025,-41.88,5060,20240806,19.57,9000,-32.78,20240227,5060,19.57,20240806,10410,-41.88,20231025,5060,19.57,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,50,2,0.85,110996120,19064,41.27,5800,5940,5600,7600,4100,5850,5822.29,0.00,0,2118,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1910,-12.32,1.73,12,0.06,-479.00,3412.00,10410,20231025,-43.32,5060,20240806,16.60,9000,-34.44,20240227,5060,16.60,20240806,10410,-43.32,20231025,5060,16.60,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,10,2,0.17,83779050,14438,31.26,5800,5940,5600,7600,4100,5850,5802.68,0.00,0,2123,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1897,-12.23,1.72,12,0.04,-479.00,3412.00,10410,20231025,-43.71,5060,20240806,15.81,9000,-34.89,20240227,5060,15.81,20240806,10410,-43.71,20231025,5060,15.81,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,120727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-10,5,-0.17,75292090,12987,28.11,5800,5940,5600,7600,4100,5850,5797.50,0.00,0,1825,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1890,-12.19,1.71,12,0.04,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-10,5,-0.17,71454360,12330,26.69,5800,5940,5600,7600,4100,5850,5795.16,0.00,0,1825,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1890,-12.19,1.71,12,0.04,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,100721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,0,3,0.00,62774580,10847,23.48,5800,5940,5600,7600,4100,5850,5787.28,0.00,0,2082,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1893,-12.21,1.71,12,0.03,-479.00,3412.00,10410,20231025,-43.80,5060,20240806,15.61,9000,-35.00,20240227,5060,15.61,20240806,10410,-43.80,20231025,5060,15.61,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240827,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,22818160,3954,8.56,5800,5940,5600,7600,4100,5850,5770.91,0.00,0,-7,6016,5932,5826,5742,5636,5975,5785,162,1750,500,4440,10,1,32364549,1877,-12.11,1.70,12,0.01,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,150,2,2.63,268474000,46191,141.27,5760,5910,5720,7410,3990,5700,5812.26,0.00,0,-6155,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1893,-12.21,1.71,12,0.14,-479.00,3412.00,10410,20231025,-43.80,5060,20240806,15.61,9000,-35.00,20240227,5060,15.61,20240806,10410,-43.80,20231025,5060,15.61,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,150716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,110,2,1.93,265421850,45669,139.67,5760,5910,5720,7410,3990,5700,5811.86,0.00,0,-6253,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1880,-12.13,1.70,12,0.14,-479.00,3412.00,10410,20231025,-44.19,5060,20240806,14.82,9000,-35.44,20240227,5060,14.82,20240806,10410,-44.19,20231025,5060,14.82,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,100,2,1.75,235746220,40577,124.10,5760,5910,5720,7410,3990,5700,5809.85,0.00,0,-6230,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1877,-12.11,1.70,12,0.13,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,140,2,2.46,219898810,37862,115.79,5760,5910,5720,7410,3990,5700,5807.90,0.00,0,-5755,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1890,-12.19,1.71,12,0.12,-479.00,3412.00,10410,20231025,-43.90,5060,20240806,15.42,9000,-35.11,20240227,5060,15.42,20240806,10410,-43.90,20231025,5060,15.42,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,120717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,130,2,2.28,197021310,33928,103.76,5760,5910,5720,7410,3990,5700,5807.04,0.00,0,-4461,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1887,-12.17,1.71,12,0.10,-479.00,3412.00,10410,20231025,-44.00,5060,20240806,15.22,9000,-35.22,20240227,5060,15.22,20240806,10410,-44.00,20231025,5060,15.22,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,70,2,1.23,77621320,13469,41.19,5760,5880,5720,7410,3990,5700,5762.96,0.00,0,-711,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1867,-12.05,1.69,12,0.04,-479.00,3412.00,10410,20231025,-44.57,5060,20240806,14.03,9000,-35.89,20240227,5060,14.03,20240806,10410,-44.57,20231025,5060,14.03,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,90,2,1.58,43568160,7551,23.09,5760,5880,5720,7410,3990,5700,5769.85,0.00,0,43,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1874,-12.09,1.70,12,0.02,-479.00,3412.00,10410,20231025,-44.38,5060,20240806,14.43,9000,-35.67,20240227,5060,14.43,20240806,10410,-44.38,20231025,5060,14.43,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240826,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,80,2,1.40,16477620,2867,8.77,5760,5880,5720,7410,3990,5700,5747.34,0.00,0,1688,5900,5800,5670,5570,5440,5735,5505,162,1710,500,4330,10,1,32364549,1871,-12.07,1.69,12,0.01,-479.00,3412.00,10410,20231025,-44.48,5060,20240806,14.23,9000,-35.78,20240227,5060,14.23,20240806,10410,-44.48,20231025,5060,14.23,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-50,5,-0.87,183925890,32522,115.65,5770,5770,5540,7470,4030,5750,5655.42,0.00,0,-1335,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1845,-11.90,1.67,12,0.10,-479.00,3412.00,10410,20231025,-45.24,5060,20240806,12.65,9000,-36.67,20240227,5060,12.65,20240806,10410,-45.24,20231025,5060,12.65,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-60,5,-1.04,182005530,32185,114.45,5770,5770,5540,7470,4030,5750,5654.98,0.00,0,-1319,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1842,-11.88,1.67,12,0.10,-479.00,3412.00,10410,20231025,-45.34,5060,20240806,12.45,9000,-36.78,20240227,5060,12.45,20240806,10410,-45.34,20231025,5060,12.45,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,171832030,30398,108.09,5770,5770,5540,7470,4030,5750,5652.74,0.00,0,-1325,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1854,-11.96,1.68,12,0.09,-479.00,3412.00,10410,20231025,-44.96,5060,20240806,13.24,9000,-36.33,20240227,5060,13.24,20240806,10410,-44.96,20231025,5060,13.24,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,130718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,162960050,28837,102.54,5770,5770,5540,7470,4030,5750,5651.08,0.00,0,-1214,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1854,-11.96,1.68,12,0.09,-479.00,3412.00,10410,20231025,-44.96,5060,20240806,13.24,9000,-36.33,20240227,5060,13.24,20240806,10410,-44.96,20231025,5060,13.24,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,-140,5,-2.43,146241120,25891,92.07,5770,5770,5540,7470,4030,5750,5648.34,0.00,0,-2613,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1816,-11.71,1.64,12,0.08,-479.00,3412.00,10410,20231025,-46.11,5060,20240806,10.87,9000,-37.67,20240227,5060,10.87,20240806,10410,-46.11,20231025,5060,10.87,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-80,5,-1.39,70144500,12353,43.93,5770,5770,5630,7470,4030,5750,5678.34,0.00,0,-4234,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1835,-11.84,1.66,12,0.04,-479.00,3412.00,10410,20231025,-45.53,5060,20240806,12.06,9000,-37.00,20240227,5060,12.06,20240806,10410,-45.53,20231025,5060,12.06,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,100717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-80,5,-1.39,37476920,6575,23.38,5770,5770,5660,7470,4030,5750,5699.91,0.00,0,-2892,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1835,-11.84,1.66,12,0.02,-479.00,3412.00,10410,20231025,-45.53,5060,20240806,12.06,9000,-37.00,20240227,5060,12.06,20240806,10410,-45.53,20231025,5060,12.06,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240823,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-10,5,-0.17,4460570,775,2.76,5770,5770,5710,7470,4030,5750,5755.57,0.00,0,-312,5943,5846,5783,5686,5623,5815,5655,162,1720,500,4370,10,1,32364549,1858,-11.98,1.68,12,0.00,-479.00,3412.00,10410,20231025,-44.86,5060,20240806,13.44,9000,-36.22,20240227,5060,13.44,20240806,10410,-44.86,20231025,5060,13.44,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-50,5,-0.86,162746560,28098,98.02,5810,5880,5720,7540,4060,5800,5792.18,0.00,0,-9911,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1861,-12.00,1.69,12,0.09,-479.00,3412.00,10410,20231025,-44.76,5060,20240806,13.64,9000,-36.11,20240227,5060,13.64,20240806,10410,-44.76,20231025,5060,13.64,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-80,5,-1.38,144131310,24856,86.71,5810,5880,5720,7540,4060,5800,5798.65,0.00,0,-9689,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1851,-11.94,1.68,12,0.08,-479.00,3412.00,10410,20231025,-45.05,5060,20240806,13.04,9000,-36.44,20240227,5060,13.04,20240806,10410,-45.05,20231025,5060,13.04,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-50,5,-0.86,121922160,20991,73.23,5810,5880,5750,7540,4060,5800,5808.31,0.00,0,-6804,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1861,-12.00,1.69,12,0.06,-479.00,3412.00,10410,20231025,-44.76,5060,20240806,13.64,9000,-36.11,20240227,5060,13.64,20240806,10410,-44.76,20231025,5060,13.64,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-20,5,-0.34,101410310,17433,60.82,5810,5880,5770,7540,4060,5800,5817.15,0.00,0,-3471,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1871,-12.07,1.69,12,0.05,-479.00,3412.00,10410,20231025,-44.48,5060,20240806,14.23,9000,-35.78,20240227,5060,14.23,20240806,10410,-44.48,20231025,5060,14.23,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-10,5,-0.17,80308330,13784,48.09,5810,5880,5780,7540,4060,5800,5826.20,0.00,0,-1803,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1874,-12.09,1.70,12,0.04,-479.00,3412.00,10410,20231025,-44.38,5060,20240806,14.43,9000,-35.67,20240227,5060,14.43,20240806,10410,-44.38,20231025,5060,14.43,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,110715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,30,2,0.52,73992570,12697,44.29,5810,5880,5780,7540,4060,5800,5827.56,0.00,0,-1179,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1887,-12.17,1.71,12,0.04,-479.00,3412.00,10410,20231025,-44.00,5060,20240806,15.22,9000,-35.22,20240227,5060,15.22,20240806,10410,-44.00,20231025,5060,15.22,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,100714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,50,2,0.86,50530220,8660,30.21,5810,5880,5780,7540,4060,5800,5834.90,0.00,0,-705,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1893,-12.21,1.71,12,0.03,-479.00,3412.00,10410,20231025,-43.80,5060,20240806,15.61,9000,-35.00,20240227,5060,15.61,20240806,10410,-43.80,20231025,5060,15.61,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240822,090715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,60,2,1.03,6146190,1051,3.67,5810,5880,5800,7540,4060,5800,5847.94,0.00,0,-384,5960,5880,5770,5690,5580,5920,5730,162,1740,500,4400,10,1,32364549,1897,-12.23,1.72,12,0.00,-479.00,3412.00,10410,20231025,-43.71,5060,20240806,15.81,9000,-34.89,20240227,5060,15.81,20240806,10410,-43.71,20231025,5060,15.81,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,30,2,0.52,165496610,28662,61.14,5720,5850,5660,7500,4040,5770,5773.80,0.00,0,-9564,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1877,-12.11,1.70,12,0.09,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,30,2,0.52,154365090,26741,57.04,5720,5850,5660,7500,4040,5770,5772.60,0.00,0,-9699,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1877,-12.11,1.70,12,0.08,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-10,5,-0.17,113176870,19606,41.82,5720,5850,5660,7500,4040,5770,5772.56,0.00,0,-9090,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1864,-12.03,1.69,12,0.06,-479.00,3412.00,10410,20231025,-44.67,5060,20240806,13.83,9000,-36.00,20240227,5060,13.83,20240806,10410,-44.67,20231025,5060,13.83,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,130722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-50,5,-0.87,104600210,18112,38.64,5720,5850,5660,7500,4040,5770,5775.19,0.00,0,-8600,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1851,-11.94,1.68,12,0.06,-479.00,3412.00,10410,20231025,-45.05,5060,20240806,13.04,9000,-36.44,20240227,5060,13.04,20240806,10410,-45.05,20231025,5060,13.04,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,120721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,20,2,0.35,86217040,14917,31.82,5720,5850,5660,7500,4040,5770,5779.78,0.00,0,-6571,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1874,-12.09,1.70,12,0.05,-479.00,3412.00,10410,20231025,-44.38,5060,20240806,14.43,9000,-35.67,20240227,5060,14.43,20240806,10410,-44.38,20231025,5060,14.43,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,10,2,0.17,77303840,13375,28.53,5720,5850,5660,7500,4040,5770,5779.73,0.00,0,-5252,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1871,-12.07,1.69,12,0.04,-479.00,3412.00,10410,20231025,-44.48,5060,20240806,14.23,9000,-35.78,20240227,5060,14.23,20240806,10410,-44.48,20231025,5060,14.23,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,40,2,0.69,47965570,8304,17.71,5720,5850,5660,7500,4040,5770,5776.20,0.00,0,-2579,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1880,-12.13,1.70,12,0.03,-479.00,3412.00,10410,20231025,-44.19,5060,20240806,14.82,9000,-35.44,20240227,5060,14.82,20240806,10410,-44.19,20231025,5060,14.82,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240821,090714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,50,2,0.87,21358170,3716,7.93,5720,5820,5660,7500,4040,5770,5747.62,0.00,0,761,5963,5866,5773,5676,5583,5915,5725,162,1730,500,4380,10,1,32364549,1884,-12.15,1.71,12,0.01,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,130,2,2.30,271323610,46878,134.80,5700,5870,5680,7330,3950,5640,5787.87,0.00,0,11621,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1867,-12.05,1.69,12,0.14,-479.00,3412.00,10410,20231025,-44.57,5060,20240806,14.03,9000,-35.89,20240227,5060,14.03,20240806,10410,-44.57,20231025,5060,14.03,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,140,2,2.48,251680430,43477,125.02,5700,5870,5680,7330,3950,5640,5788.82,0.00,0,10409,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1871,-12.07,1.69,12,0.13,-479.00,3412.00,10410,20231025,-44.48,5060,20240806,14.23,9000,-35.78,20240227,5060,14.23,20240806,10410,-44.48,20231025,5060,14.23,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,180,2,3.19,216780300,37449,107.68,5700,5870,5680,7330,3950,5640,5788.68,0.00,0,9013,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1884,-12.15,1.71,12,0.12,-479.00,3412.00,10410,20231025,-44.09,5060,20240806,15.02,9000,-35.33,20240227,5060,15.02,20240806,10410,-44.09,20231025,5060,15.02,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,130713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,160,2,2.84,196564690,33975,97.69,5700,5870,5680,7330,3950,5640,5785.57,0.00,0,7165,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1877,-12.11,1.70,12,0.10,-479.00,3412.00,10410,20231025,-44.28,5060,20240806,14.62,9000,-35.56,20240227,5060,14.62,20240806,10410,-44.28,20231025,5060,14.62,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,120713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,170,2,3.01,160138920,27683,79.60,5700,5870,5680,7330,3950,5640,5784.74,0.00,0,5832,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1880,-12.13,1.70,12,0.09,-479.00,3412.00,10410,20231025,-44.19,5060,20240806,14.82,9000,-35.44,20240227,5060,14.82,20240806,10410,-44.19,20231025,5060,14.82,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,170,2,3.01,151319910,26166,75.24,5700,5870,5680,7330,3950,5640,5783.07,0.00,0,5896,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1880,-12.13,1.70,12,0.08,-479.00,3412.00,10410,20231025,-44.19,5060,20240806,14.82,9000,-35.44,20240227,5060,14.82,20240806,10410,-44.19,20231025,5060,14.82,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,100708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,140,2,2.48,106035820,18395,52.89,5700,5810,5680,7330,3950,5640,5764.38,0.00,0,6674,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1871,-12.07,1.69,12,0.06,-479.00,3412.00,10410,20231025,-44.48,5060,20240806,14.23,9000,-35.78,20240227,5060,14.23,20240806,10410,-44.48,20231025,5060,14.23,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240820,090710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,80,2,1.42,1525560,268,0.77,5700,5750,5680,7330,3950,5640,5692.39,0.00,0,-195,5906,5772,5646,5512,5386,5840,5580,162,1690,500,4280,10,1,32364549,1851,-11.94,1.68,12,0.00,-479.00,3412.00,10410,20231025,-45.05,5060,20240806,13.04,9000,-36.44,20240227,5060,13.04,20240806,10410,-45.05,20231025,5060,13.04,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,60,2,1.08,197653930,34746,64.48,5580,5780,5520,7250,3910,5580,5688.54,0.00,0,-287,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1825,-11.77,1.65,12,0.11,-479.00,3412.00,10410,20231025,-45.82,5060,20240806,11.46,9000,-37.33,20240227,5060,11.46,20240806,10410,-45.82,20231025,5060,11.46,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,100,2,1.79,189028210,33221,61.65,5580,5780,5520,7250,3910,5580,5690.02,0.00,0,-24,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1838,-11.86,1.66,12,0.10,-479.00,3412.00,10410,20231025,-45.44,5060,20240806,12.25,9000,-36.89,20240227,5060,12.25,20240806,10410,-45.44,20231025,5060,12.25,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,90,2,1.61,178277960,31330,58.14,5580,5780,5520,7250,3910,5580,5690.33,0.00,0,845,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1835,-11.84,1.66,12,0.10,-479.00,3412.00,10410,20231025,-45.53,5060,20240806,12.06,9000,-37.00,20240227,5060,12.06,20240806,10410,-45.53,20231025,5060,12.06,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,130704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,120,2,2.15,166510520,29262,54.30,5580,5780,5520,7250,3910,5580,5690.33,0.00,0,1033,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1845,-11.90,1.67,12,0.09,-479.00,3412.00,10410,20231025,-45.24,5060,20240806,12.65,9000,-36.67,20240227,5060,12.65,20240806,10410,-45.24,20231025,5060,12.65,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,190,2,3.41,150066590,26384,48.96,5580,5780,5520,7250,3910,5580,5687.79,0.00,0,1357,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1867,-12.05,1.69,12,0.08,-479.00,3412.00,10410,20231025,-44.57,5060,20240806,14.03,9000,-35.89,20240227,5060,14.03,20240806,10410,-44.57,20231025,5060,14.03,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,110706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,160,2,2.87,121664420,21454,39.81,5580,5750,5520,7250,3910,5580,5670.94,0.00,0,2422,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1858,-11.98,1.68,12,0.07,-479.00,3412.00,10410,20231025,-44.86,5060,20240806,13.44,9000,-36.22,20240227,5060,13.44,20240806,10410,-44.86,20231025,5060,13.44,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,100708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,140,2,2.51,106343940,18779,34.85,5580,5750,5520,7250,3910,5580,5662.92,0.00,0,2561,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1851,-11.94,1.68,12,0.06,-479.00,3412.00,10410,20231025,-45.05,5060,20240806,13.04,9000,-36.44,20240227,5060,13.04,20240806,10410,-45.05,20231025,5060,13.04,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240819,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,50,2,0.90,21252270,3769,6.99,5580,5670,5580,7250,3910,5580,5638.70,0.00,0,-2737,5880,5730,5580,5430,5280,5655,5355,162,1670,500,4240,10,1,32364549,1822,-11.75,1.65,12,0.01,-479.00,3412.00,10410,20231025,-45.92,5060,20240806,11.26,9000,-37.44,20240227,5060,11.26,20240806,10410,-45.92,20231025,5060,11.26,20240806,0.64,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,-20,5,-0.36,298167240,53872,116.56,5600,5730,5430,7280,3920,5600,5534.73,0.00,0,15039,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1804,-11.65,1.64,12,0.17,-479.00,3412.00,10410,20231025,-46.40,5060,20240806,10.28,9000,-38.00,20240227,5060,10.28,20240806,10410,-46.40,20231025,5060,10.28,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,-40,5,-0.71,285158250,51538,111.51,5600,5730,5430,7280,3920,5600,5532.97,0.00,0,14783,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1798,-11.61,1.63,12,0.16,-479.00,3412.00,10410,20231025,-46.59,5060,20240806,9.88,9000,-38.22,20240227,5060,9.88,20240806,10410,-46.59,20231025,5060,9.88,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-30,5,-0.54,243231350,43978,95.15,5600,5730,5430,7280,3920,5600,5530.75,0.00,0,12738,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1801,-11.63,1.63,12,0.14,-479.00,3412.00,10410,20231025,-46.49,5060,20240806,10.08,9000,-38.11,20240227,5060,10.08,20240806,10410,-46.49,20231025,5060,10.08,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-30,5,-0.54,230796960,41740,90.31,5600,5730,5430,7280,3920,5600,5529.40,0.00,0,12883,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1801,-11.63,1.63,12,0.13,-479.00,3412.00,10410,20231025,-46.49,5060,20240806,10.08,9000,-38.11,20240227,5060,10.08,20240806,10410,-46.49,20231025,5060,10.08,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,120703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-30,5,-0.54,224925010,40686,88.03,5600,5730,5430,7280,3920,5600,5528.31,0.00,0,13614,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1801,-11.63,1.63,12,0.13,-479.00,3412.00,10410,20231025,-46.49,5060,20240806,10.08,9000,-38.11,20240227,5060,10.08,20240806,10410,-46.49,20231025,5060,10.08,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-100,5,-1.79,207798190,37593,81.34,5600,5730,5430,7280,3920,5600,5527.58,0.00,0,14231,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1778,-11.48,1.61,12,0.12,-479.00,3412.00,10410,20231025,-47.17,5060,20240806,8.70,9000,-38.89,20240227,5060,8.70,20240806,10410,-47.17,20231025,5060,8.70,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,100703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-100,5,-1.79,143168100,25772,55.76,5600,5730,5470,7280,3920,5600,5555.18,0.00,0,10499,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1778,-11.48,1.61,12,0.08,-479.00,3412.00,10410,20231025,-47.17,5060,20240806,8.70,9000,-38.89,20240227,5060,8.70,20240806,10410,-47.17,20231025,5060,8.70,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240816,090704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,90,2,1.61,6353530,1129,2.44,5600,5730,5570,7280,3920,5600,5627.57,0.00,0,-566,5800,5700,5650,5550,5500,5675,5525,162,1680,500,4250,10,1,32329394,1840,-11.88,1.67,12,0.00,-479.00,3412.00,10410,20231025,-45.34,5060,20240806,12.45,9000,-36.78,20240227,5060,12.45,20240806,10410,-45.34,20231025,5060,12.45,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-50,5,-0.88,261821980,46193,123.07,5690,5750,5600,7340,3960,5650,5668.15,0.00,0,3094,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1810,-11.69,1.64,12,0.14,-479.00,3412.00,10410,20231025,-46.21,5060,20240806,10.67,9000,-37.78,20240227,5060,10.67,20240806,10410,-46.21,20231025,5060,10.67,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,80,2,1.42,240865190,42469,113.15,5690,5750,5600,7340,3960,5650,5671.55,0.00,0,2673,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1852,-11.96,1.68,12,0.13,-479.00,3412.00,10410,20231025,-44.96,5060,20240806,13.24,9000,-36.33,20240227,5060,13.24,20240806,10410,-44.96,20231025,5060,13.24,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-10,5,-0.18,123213350,21804,58.09,5690,5700,5600,7340,3960,5650,5650.95,0.00,0,-7942,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1823,-11.77,1.65,12,0.07,-479.00,3412.00,10410,20231025,-45.82,5060,20240806,11.46,9000,-37.33,20240227,5060,11.46,20240806,10410,-45.82,20231025,5060,11.46,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-20,5,-0.35,110373060,19525,52.02,5690,5700,5600,7340,3960,5650,5652.91,0.00,0,-8532,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1820,-11.75,1.65,12,0.06,-479.00,3412.00,10410,20231025,-45.92,5060,20240806,11.26,9000,-37.44,20240227,5060,11.26,20240806,10410,-45.92,20231025,5060,11.26,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,120702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-20,5,-0.35,89700090,15845,42.22,5690,5700,5600,7340,3960,5650,5661.10,0.00,0,-8571,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1820,-11.75,1.65,12,0.05,-479.00,3412.00,10410,20231025,-45.92,5060,20240806,11.26,9000,-37.44,20240227,5060,11.26,20240806,10410,-45.92,20231025,5060,11.26,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,110659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,0,3,0.00,76674280,13539,36.07,5690,5700,5600,7340,3960,5650,5663.22,0.00,0,-8089,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1827,-11.80,1.66,12,0.04,-479.00,3412.00,10410,20231025,-45.73,5060,20240806,11.66,9000,-37.22,20240227,5060,11.66,20240806,10410,-45.73,20231025,5060,11.66,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-10,5,-0.18,66882990,11801,31.44,5690,5700,5610,7340,3960,5650,5667.57,0.00,0,-6733,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1823,-11.77,1.65,12,0.04,-479.00,3412.00,10410,20231025,-45.82,5060,20240806,11.46,9000,-37.33,20240227,5060,11.46,20240806,10410,-45.82,20231025,5060,11.46,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240814,090732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,10,2,0.18,5858800,1032,2.75,5690,5690,5640,7340,3960,5650,5677.13,0.00,0,-772,5830,5740,5580,5490,5330,5785,5535,162,1690,500,4290,10,1,32329394,1830,-11.82,1.66,12,0.00,-479.00,3412.00,10410,20231025,-45.63,5060,20240806,11.86,9000,-37.11,20240227,5060,11.86,20240806,10410,-45.63,20231025,5060,11.86,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,160651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,280,2,5.21,209315180,37474,176.17,5520,5670,5420,6980,3760,5370,5585.57,0.00,0,5910,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1827,-11.80,1.66,12,0.12,-479.00,3412.00,10410,20231025,-45.73,5060,20240806,11.66,9000,-37.22,20240227,5060,11.66,20240806,10410,-45.73,20231025,5060,11.66,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,280,2,5.21,196782640,35251,165.72,5520,5670,5420,6980,3760,5370,5582.33,0.00,0,5417,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1827,-11.80,1.66,12,0.11,-479.00,3412.00,10410,20231025,-45.73,5060,20240806,11.66,9000,-37.22,20240227,5060,11.66,20240806,10410,-45.73,20231025,5060,11.66,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,270,2,5.03,172207830,30872,145.14,5520,5670,5420,6980,3760,5370,5578.12,0.00,0,4182,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1823,-11.77,1.65,12,0.10,-479.00,3412.00,10410,20231025,-45.82,5060,20240806,11.46,9000,-37.33,20240227,5060,11.46,20240806,10410,-45.82,20231025,5060,11.46,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,130658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,220,2,4.10,125907920,22662,106.54,5520,5630,5420,6980,3760,5370,5555.91,0.00,0,479,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1807,-11.67,1.64,12,0.07,-479.00,3412.00,10410,20231025,-46.30,5060,20240806,10.47,9000,-37.89,20240227,5060,10.47,20240806,10410,-46.30,20231025,5060,10.47,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,220,2,4.10,99573730,17966,84.46,5520,5630,5420,6980,3760,5370,5542.34,0.00,0,-1305,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1807,-11.67,1.64,12,0.06,-479.00,3412.00,10410,20231025,-46.30,5060,20240806,10.47,9000,-37.89,20240227,5060,10.47,20240806,10410,-46.30,20231025,5060,10.47,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,220,2,4.10,73545160,13319,62.62,5520,5600,5420,6980,3760,5370,5521.82,0.00,0,-569,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1807,-11.67,1.64,12,0.04,-479.00,3412.00,10410,20231025,-46.30,5060,20240806,10.47,9000,-37.89,20240227,5060,10.47,20240806,10410,-46.30,20231025,5060,10.47,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,100654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,120,2,2.23,26627050,4854,22.82,5520,5540,5420,6980,3760,5370,5485.59,0.00,0,-1138,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1775,-11.46,1.61,12,0.02,-479.00,3412.00,10410,20231025,-47.26,5060,20240806,8.50,9000,-39.00,20240227,5060,8.50,20240806,10410,-47.26,20231025,5060,8.50,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240813,090657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,120,2,2.23,5180670,940,4.42,5520,5540,5420,6980,3760,5370,5511.35,0.00,0,-106,5690,5530,5400,5240,5110,5610,5320,162,1610,500,4080,10,1,32329394,1775,-11.46,1.61,12,0.00,-479.00,3412.00,10410,20231025,-47.26,5060,20240806,8.50,9000,-39.00,20240227,5060,8.50,20240806,10410,-47.26,20231025,5060,8.50,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,160650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,60,2,1.13,115437970,21261,47.80,5270,5560,5270,6900,3720,5310,5429.57,0.00,0,2609,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1736,-11.21,1.57,12,0.07,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,140,2,2.64,84112140,15462,34.76,5270,5560,5270,6900,3720,5310,5439.93,0.00,0,469,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1762,-11.38,1.60,12,0.05,-479.00,3412.00,10410,20231025,-47.65,5060,20240806,7.71,9000,-39.44,20240227,5060,7.71,20240806,10410,-47.65,20231025,5060,7.71,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,140,2,2.64,70245140,12912,29.03,5270,5560,5270,6900,3720,5310,5440.30,0.00,0,-699,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1762,-11.38,1.60,12,0.04,-479.00,3412.00,10410,20231025,-47.65,5060,20240806,7.71,9000,-39.44,20240227,5060,7.71,20240806,10410,-47.65,20231025,5060,7.71,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,130646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,120,2,2.26,61673620,11336,25.48,5270,5560,5270,6900,3720,5310,5440.51,0.00,0,-989,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1755,-11.34,1.59,12,0.04,-479.00,3412.00,10410,20231025,-47.84,5060,20240806,7.31,9000,-39.67,20240227,5060,7.31,20240806,10410,-47.84,20231025,5060,7.31,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,120645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,150,2,2.82,47676930,8759,19.69,5270,5560,5270,6900,3720,5310,5443.19,0.00,0,-1291,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1765,-11.40,1.60,12,0.03,-479.00,3412.00,10410,20231025,-47.55,5060,20240806,7.91,9000,-39.33,20240227,5060,7.91,20240806,10410,-47.55,20231025,5060,7.91,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,130,2,2.45,38922740,7153,16.08,5270,5560,5270,6900,3720,5310,5441.46,0.00,0,-1181,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1759,-11.36,1.59,12,0.02,-479.00,3412.00,10410,20231025,-47.74,5060,20240806,7.51,9000,-39.56,20240227,5060,7.51,20240806,10410,-47.74,20231025,5060,7.51,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,100642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5470,160,2,3.01,28943540,5322,11.96,5270,5560,5270,6900,3720,5310,5438.47,0.00,0,-678,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1768,-11.42,1.60,12,0.02,-479.00,3412.00,10410,20231025,-47.45,5060,20240806,8.10,9000,-39.22,20240227,5060,8.10,20240806,10410,-47.45,20231025,5060,8.10,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240812,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,200,2,3.77,9796420,1819,4.09,5270,5560,5270,6900,3720,5310,5385.61,0.00,0,-749,5650,5480,5390,5220,5130,5435,5175,162,1590,500,4030,10,1,32329394,1781,-11.50,1.61,12,0.01,-479.00,3412.00,10410,20231025,-47.07,5060,20240806,8.89,9000,-38.78,20240227,5060,8.89,20240806,10410,-47.07,20231025,5060,8.89,20240806,0.62,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,-70,5,-1.30,237730800,44283,172.03,5430,5560,5300,6990,3770,5380,5368.44,0.00,0,-12112,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1717,-11.09,1.56,12,0.14,-479.00,3412.00,10410,20231025,-48.99,5060,20240806,4.94,9000,-41.00,20240227,5060,4.94,20240806,10410,-48.99,20231025,5060,4.94,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,-40,5,-0.74,231603260,43130,167.55,5430,5560,5300,6990,3770,5380,5369.89,0.00,0,-11880,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1726,-11.15,1.57,12,0.13,-479.00,3412.00,10410,20231025,-48.70,5060,20240806,5.53,9000,-40.67,20240227,5060,5.53,20240806,10410,-48.70,20231025,5060,5.53,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,140654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,-70,5,-1.30,188336470,34984,135.90,5430,5560,5310,6990,3770,5380,5383.50,0.00,0,-10880,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1717,-11.09,1.56,12,0.11,-479.00,3412.00,10410,20231025,-48.99,5060,20240806,4.94,9000,-41.00,20240227,5060,4.94,20240806,10410,-48.99,20231025,5060,4.94,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,130652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,-10,5,-0.19,146168000,27082,105.21,5430,5560,5340,6990,3770,5380,5397.24,0.00,0,-6181,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1736,-11.21,1.57,12,0.08,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,120650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,0,3,0.00,134711510,24945,96.90,5430,5560,5340,6990,3770,5380,5400.34,0.00,0,-5757,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1739,-11.23,1.58,12,0.08,-479.00,3412.00,10410,20231025,-48.32,5060,20240806,6.32,9000,-40.22,20240227,5060,6.32,20240806,10410,-48.32,20231025,5060,6.32,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,110645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,-10,5,-0.19,105630260,19517,75.82,5430,5560,5350,6990,3770,5380,5412.22,0.00,0,-4319,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1736,-11.21,1.57,12,0.06,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,100654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,-10,5,-0.19,87158890,16084,62.48,5430,5560,5350,6990,3770,5380,5418.98,0.00,0,-3070,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1736,-11.21,1.57,12,0.05,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240809,090646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,130,2,2.42,9913460,1818,7.06,5430,5560,5430,6990,3770,5380,5452.95,0.00,0,-368,5626,5502,5426,5302,5226,5465,5265,162,1610,500,4080,10,1,32329394,1781,-11.50,1.61,12,0.01,-479.00,3412.00,10410,20231025,-47.07,5060,20240806,8.89,9000,-38.78,20240227,5060,8.89,20240806,10410,-47.07,20231025,5060,8.89,20240806,0.63,N,093640,500,161 억,,0,N,N,0,N,00,N
20240808,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,-170,5,-3.06,139498260,25591,85.84,5530,5550,5350,7210,3890,5550,5451.07,0.00,0,-7979,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1731,-11.23,1.58,12,0.08,-479.00,3412.00,10410,20231025,-48.32,5060,20240806,6.32,9000,-40.22,20240227,5060,6.32,20240806,10410,-48.32,20231025,5060,6.32,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,150642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-110,5,-1.98,118775830,21752,72.96,5530,5550,5350,7210,3890,5550,5460.46,0.00,0,-6805,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1750,-11.36,1.59,12,0.07,-479.00,3412.00,10410,20231025,-47.74,5060,20240806,7.51,9000,-39.56,20240227,5060,7.51,20240806,10410,-47.74,20231025,5060,7.51,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,-100,5,-1.80,108021740,19774,66.33,5530,5550,5350,7210,3890,5550,5462.82,0.00,0,-6032,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1753,-11.38,1.60,12,0.06,-479.00,3412.00,10410,20231025,-47.65,5060,20240806,7.71,9000,-39.44,20240227,5060,7.71,20240806,10410,-47.65,20231025,5060,7.71,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,130645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-50,5,-0.90,92790690,16988,56.98,5530,5550,5350,7210,3890,5550,5462.13,0.00,0,-4793,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1770,-11.48,1.61,12,0.05,-479.00,3412.00,10410,20231025,-47.17,5060,20240806,8.70,9000,-38.89,20240227,5060,8.70,20240806,10410,-47.17,20231025,5060,8.70,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,-90,5,-1.62,83229350,15249,51.15,5530,5550,5350,7210,3890,5550,5458.02,0.00,0,-4100,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1757,-11.40,1.60,12,0.05,-479.00,3412.00,10410,20231025,-47.55,5060,20240806,7.91,9000,-39.33,20240227,5060,7.91,20240806,10410,-47.55,20231025,5060,7.91,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,110645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,-100,5,-1.80,73686660,13506,45.30,5530,5550,5350,7210,3890,5550,5455.85,0.00,0,-3729,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1753,-11.38,1.60,12,0.04,-479.00,3412.00,10410,20231025,-47.65,5060,20240806,7.71,9000,-39.44,20240227,5060,7.71,20240806,10410,-47.65,20231025,5060,7.71,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,100641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,-170,5,-3.06,60763690,11128,37.33,5530,5550,5350,7210,3890,5550,5460.43,0.00,0,-2537,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1731,-11.23,1.58,12,0.03,-479.00,3412.00,10410,20231025,-48.32,5060,20240806,6.32,9000,-40.22,20240227,5060,6.32,20240806,10410,-48.32,20231025,5060,6.32,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240808,090638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-30,5,-0.54,7145800,1292,4.33,5530,5550,5500,7210,3890,5550,5530.80,0.00,0,-429,5830,5690,5480,5340,5130,5760,5410,161,1660,500,4210,10,1,32173196,1776,-11.52,1.62,12,0.00,-479.00,3412.00,10410,20231025,-46.97,5060,20240806,9.09,9000,-38.67,20240227,5060,9.09,20240806,10410,-46.97,20231025,5060,9.09,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,160626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,200,2,3.74,163383690,29812,42.31,5270,5620,5270,6950,3750,5350,5480.47,0.00,0,3430,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1786,-11.59,1.63,12,0.09,-479.00,3412.00,10410,20231025,-46.69,5060,20240806,9.68,9000,-38.33,20240227,5060,9.68,20240806,10410,-46.69,20231025,5060,9.68,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,150638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,220,2,4.11,151363580,27658,39.26,5270,5620,5270,6950,3750,5350,5472.69,0.00,0,4322,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1792,-11.63,1.63,12,0.09,-479.00,3412.00,10410,20231025,-46.49,5060,20240806,10.08,9000,-38.11,20240227,5060,10.08,20240806,10410,-46.49,20231025,5060,10.08,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,140642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,250,2,4.67,137460820,25164,35.72,5270,5610,5270,6950,3750,5350,5462.60,0.00,0,5239,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1802,-11.69,1.64,12,0.08,-479.00,3412.00,10410,20231025,-46.21,5060,20240806,10.67,9000,-37.78,20240227,5060,10.67,20240806,10410,-46.21,20231025,5060,10.67,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,130636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,190,2,3.55,106136730,19548,27.75,5270,5550,5270,6950,3750,5350,5429.54,0.00,0,6648,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1782,-11.57,1.62,12,0.06,-479.00,3412.00,10410,20231025,-46.78,5060,20240806,9.49,9000,-38.44,20240227,5060,9.49,20240806,10410,-46.78,20231025,5060,9.49,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,120640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,160,2,2.99,82113940,15197,21.57,5270,5520,5270,6950,3750,5350,5403.30,0.00,0,5452,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1773,-11.50,1.61,12,0.05,-479.00,3412.00,10410,20231025,-47.07,5060,20240806,8.89,9000,-38.78,20240227,5060,8.89,20240806,10410,-47.07,20231025,5060,8.89,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,160,2,2.99,74606640,13831,19.63,5270,5520,5270,6950,3750,5350,5394.16,0.00,0,5405,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1773,-11.50,1.61,12,0.04,-479.00,3412.00,10410,20231025,-47.07,5060,20240806,8.89,9000,-38.78,20240227,5060,8.89,20240806,10410,-47.07,20231025,5060,8.89,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,100633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,80,2,1.50,46316740,8650,12.28,5270,5430,5270,6950,3750,5350,5354.54,0.00,0,3434,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1747,-11.34,1.59,12,0.03,-479.00,3412.00,10410,20231025,-47.84,5060,20240806,7.31,9000,-39.67,20240227,5060,7.31,20240806,10410,-47.84,20231025,5060,7.31,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240807,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,-30,5,-0.56,4847500,917,1.30,5270,5380,5270,6950,3750,5350,5286.26,0.00,0,-21,5650,5500,5280,5130,4910,5575,5205,161,1600,500,4060,10,1,32173196,1712,-11.11,1.56,12,0.00,-479.00,3412.00,10410,20231025,-48.90,5060,20240806,5.14,9000,-40.89,20240227,5060,5.14,20240806,10410,-48.90,20231025,5060,5.14,20240806,0.64,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,160624,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5350,160,2,3.08,373892380,70447,56.50,5280,5430,5060,6740,3640,5190,5307.43,0.00,0,2580,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1721,-11.17,1.57,12,0.22,-479.00,3412.00,10410,20231025,-48.61,5060,20240806,5.73,9000,-40.56,20240227,5060,5.73,20240806,10410,-48.61,20231025,5060,5.73,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,150637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5300,110,2,2.12,365872010,68943,55.29,5280,5430,5060,6740,3640,5190,5306.88,0.00,0,3525,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1705,-11.06,1.55,12,0.21,-479.00,3412.00,10410,20231025,-49.09,5060,20240806,4.74,9000,-41.11,20240227,5060,4.74,20240806,10410,-49.09,20231025,5060,4.74,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,140632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5320,130,2,2.50,352006370,66322,53.19,5280,5430,5060,6740,3640,5190,5307.54,0.00,0,2963,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1712,-11.11,1.56,12,0.21,-479.00,3412.00,10410,20231025,-48.90,5060,20240806,5.14,9000,-40.89,20240227,5060,5.14,20240806,10410,-48.90,20231025,5060,5.14,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,130633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,180,2,3.47,314548560,59281,47.54,5280,5430,5060,6740,3640,5190,5306.06,0.00,0,3475,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1728,-11.21,1.57,12,0.18,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,120636,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5300,110,2,2.12,289223540,54518,43.72,5280,5430,5060,6740,3640,5190,5305.10,0.00,0,1411,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1705,-11.06,1.55,12,0.17,-479.00,3412.00,10410,20231025,-49.09,5060,20240806,4.74,9000,-41.11,20240227,5060,4.74,20240806,10410,-49.09,20231025,5060,4.74,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,110627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5360,170,2,3.28,236349000,44481,35.67,5280,5430,5060,6740,3640,5190,5313.48,0.00,0,246,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1724,-11.19,1.57,12,0.14,-479.00,3412.00,10410,20231025,-48.51,5060,20240806,5.93,9000,-40.44,20240227,5060,5.93,20240806,10410,-48.51,20231025,5060,5.93,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,100628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,180,2,3.47,174106590,32834,26.33,5280,5430,5060,6740,3640,5190,5302.63,0.00,0,4854,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1728,-11.21,1.57,12,0.10,-479.00,3412.00,10410,20231025,-48.41,5060,20240806,6.13,9000,-40.33,20240227,5060,6.13,20240806,10410,-48.41,20231025,5060,6.13,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240806,090629,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5330,140,2,2.70,43584560,8315,6.67,5280,5430,5060,6740,3640,5190,5241.68,0.00,0,-1183,5930,5560,5360,4990,4790,5460,4890,161,1550,500,3940,10,1,32173196,1715,-11.13,1.56,12,0.03,-479.00,3412.00,10410,20231025,-48.80,5060,20240806,5.34,9000,-40.78,20240227,5060,5.34,20240806,10410,-48.80,20231025,5060,5.34,20240806,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-540,5,-9.42,668733560,124393,255.59,5730,5730,5160,7440,4020,5730,5379.04,0.00,0,902,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1670,-10.84,1.52,12,0.39,-479.00,3412.00,10410,20231025,-50.14,5070,20240719,2.37,9000,-42.33,20240227,5070,2.37,20240719,10410,-50.14,20231025,5070,2.37,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,150630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5260,-470,5,-8.20,576572090,106767,219.37,5730,5730,5160,7440,4020,5730,5400.28,0.00,0,1809,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1692,-10.98,1.54,12,0.33,-479.00,3412.00,10410,20231025,-49.47,5070,20240719,3.75,9000,-41.56,20240227,5070,3.75,20240719,10410,-49.47,20231025,5070,3.75,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,140631,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,-370,5,-6.46,397636440,72650,149.27,5730,5730,5300,7440,4020,5730,5473.32,0.00,0,-4226,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1724,-11.19,1.57,12,0.23,-479.00,3412.00,10410,20231025,-48.51,5070,20240719,5.72,9000,-40.44,20240227,5070,5.72,20240719,10410,-48.51,20231025,5070,5.72,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,130627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-300,5,-5.24,314265440,57096,117.31,5730,5730,5380,7440,4020,5730,5504.16,0.00,0,-5840,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1747,-11.34,1.59,12,0.18,-479.00,3412.00,10410,20231025,-47.84,5070,20240719,7.10,9000,-39.67,20240227,5070,7.10,20240719,10410,-47.84,20231025,5070,7.10,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,-350,5,-6.11,280704760,50901,104.59,5730,5730,5380,7440,4020,5730,5514.72,0.00,0,-6456,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1731,-11.23,1.58,12,0.16,-479.00,3412.00,10410,20231025,-48.32,5070,20240719,6.11,9000,-40.22,20240227,5070,6.11,20240719,10410,-48.32,20231025,5070,6.11,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,110626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,-240,5,-4.19,174229480,31278,64.27,5730,5730,5480,7440,4020,5730,5570.35,0.00,0,-9483,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1766,-11.46,1.61,12,0.10,-479.00,3412.00,10410,20231025,-47.26,5070,20240719,8.28,9000,-39.00,20240227,5070,8.28,20240719,10410,-47.26,20231025,5070,8.28,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-160,5,-2.79,94032300,16734,34.38,5730,5730,5550,7440,4020,5730,5619.24,0.00,0,-8567,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1792,-11.63,1.63,12,0.05,-479.00,3412.00,10410,20231025,-46.49,5070,20240719,9.86,9000,-38.11,20240227,5070,9.86,20240719,10410,-46.49,20231025,5070,9.86,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240805,090619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-130,5,-2.27,11988800,2122,4.36,5730,5730,5570,7440,4020,5730,5649.76,0.00,0,-1121,5923,5826,5743,5646,5563,5875,5695,161,1710,500,4350,10,1,32173196,1802,-11.69,1.64,12,0.01,-479.00,3412.00,10410,20231025,-46.21,5070,20240719,10.45,9000,-37.78,20240227,5070,10.45,20240719,10410,-46.21,20231025,5070,10.45,20240719,0.63,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,160615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-60,5,-1.04,280072620,48632,102.93,5700,5840,5660,7520,4060,5790,5759.02,0.00,0,-14113,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1844,-11.96,1.68,12,0.15,-479.00,3412.00,10410,20231025,-44.96,5070,20240719,13.02,9000,-36.33,20240227,5070,13.02,20240719,10410,-44.96,20231025,5070,13.02,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-50,5,-0.86,251600770,43654,92.39,5700,5840,5660,7520,4060,5790,5763.52,0.00,0,-13252,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1847,-11.98,1.68,12,0.14,-479.00,3412.00,10410,20231025,-44.86,5070,20240719,13.21,9000,-36.22,20240227,5070,13.21,20240719,10410,-44.86,20231025,5070,13.21,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-90,5,-1.55,223322860,38710,81.93,5700,5840,5660,7520,4060,5790,5769.13,0.00,0,-9453,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1834,-11.90,1.67,12,0.12,-479.00,3412.00,10410,20231025,-45.24,5070,20240719,12.43,9000,-36.67,20240227,5070,12.43,20240719,10410,-45.24,20231025,5070,12.43,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,10,2,0.17,170364350,29482,62.40,5700,5840,5660,7520,4060,5790,5778.59,0.00,0,-10039,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1866,-12.11,1.70,12,0.09,-479.00,3412.00,10410,20231025,-44.28,5070,20240719,14.40,9000,-35.56,20240227,5070,14.40,20240719,10410,-44.28,20231025,5070,14.40,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,120616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,0,3,0.00,107599610,18673,39.52,5700,5820,5660,7520,4060,5790,5762.31,0.00,0,-8306,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1863,-12.09,1.70,12,0.06,-479.00,3412.00,10410,20231025,-44.38,5070,20240719,14.20,9000,-35.67,20240227,5070,14.20,20240719,10410,-44.38,20231025,5070,14.20,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,110617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,10,2,0.17,81331510,14127,29.90,5700,5810,5660,7520,4060,5790,5757.17,0.00,0,-6830,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1866,-12.11,1.70,12,0.04,-479.00,3412.00,10410,20231025,-44.28,5070,20240719,14.40,9000,-35.56,20240227,5070,14.40,20240719,10410,-44.28,20231025,5070,14.40,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,20,2,0.35,62950070,10947,23.17,5700,5810,5660,7520,4060,5790,5750.44,0.00,0,-4730,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1869,-12.13,1.70,12,0.03,-479.00,3412.00,10410,20231025,-44.19,5070,20240719,14.60,9000,-35.44,20240227,5070,14.60,20240719,10410,-44.19,20231025,5070,14.60,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240802,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-110,5,-1.90,12678980,2219,4.70,5700,5790,5660,7520,4060,5790,5713.83,0.00,0,-736,5996,5892,5796,5692,5596,5945,5745,161,1730,500,4400,10,1,32173196,1827,-11.86,1.66,12,0.01,-479.00,3412.00,10410,20231025,-45.44,5070,20240719,12.03,9000,-36.89,20240227,5070,12.03,20240719,10410,-45.44,20231025,5070,12.03,20240719,0.65,N,093640,500,160 억,,0,N,N,0,N,00,N
20240801,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,60,2,1.05,274045410,47024,68.59,5730,5900,5700,7440,4020,5730,5827.78,0.00,0,-4572,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1846,-12.09,1.70,12,0.15,-479.00,3412.00,10410,20231025,-44.38,5070,20240719,14.20,9000,-35.67,20240227,5070,14.20,20240719,10410,-44.38,20231025,5070,14.20,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,150630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,70,2,1.22,260866940,44756,65.28,5730,5900,5700,7440,4020,5730,5828.65,0.00,0,-3279,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1849,-12.11,1.70,12,0.14,-479.00,3412.00,10410,20231025,-44.28,5070,20240719,14.40,9000,-35.56,20240227,5070,14.40,20240719,10410,-44.28,20231025,5070,14.40,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,140,2,2.44,208719460,35794,52.21,5730,5900,5700,7440,4020,5730,5831.13,0.00,0,-3461,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1871,-12.25,1.72,12,0.11,-479.00,3412.00,10410,20231025,-43.61,5070,20240719,15.78,9000,-34.78,20240227,5070,15.78,20240719,10410,-43.61,20231025,5070,15.78,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,160,2,2.79,179855470,30881,45.04,5730,5900,5700,7440,4020,5730,5824.15,0.00,0,-2823,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1878,-12.30,1.73,12,0.10,-479.00,3412.00,10410,20231025,-43.42,5070,20240719,16.17,9000,-34.56,20240227,5070,16.17,20240719,10410,-43.42,20231025,5070,16.17,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,110,2,1.92,128975780,22208,32.39,5730,5850,5700,7440,4020,5730,5807.63,0.00,0,-3315,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1862,-12.19,1.71,12,0.07,-479.00,3412.00,10410,20231025,-43.90,5070,20240719,15.19,9000,-35.11,20240227,5070,15.19,20240719,10410,-43.90,20231025,5070,15.19,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,80,2,1.40,121001270,20842,30.40,5730,5850,5700,7440,4020,5730,5805.65,0.00,0,-3167,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1852,-12.13,1.70,12,0.07,-479.00,3412.00,10410,20231025,-44.19,5070,20240719,14.60,9000,-35.44,20240227,5070,14.60,20240719,10410,-44.19,20231025,5070,14.60,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,90,2,1.57,74392200,12845,18.74,5730,5850,5700,7440,4020,5730,5791.53,0.00,0,-1063,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1855,-12.15,1.71,12,0.04,-479.00,3412.00,10410,20231025,-44.09,5070,20240719,14.79,9000,-35.33,20240227,5070,14.79,20240719,10410,-44.09,20231025,5070,14.79,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N
20240801,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,60,2,1.05,23219260,4015,5.86,5730,5850,5700,7440,4020,5730,5783.13,0.00,0,-874,5950,5840,5690,5580,5430,5895,5635,159,1710,500,4350,10,1,31876146,1846,-12.09,1.70,12,0.01,-479.00,3412.00,10410,20231025,-44.38,5070,20240719,14.20,9000,-35.67,20240227,5070,14.20,20240719,10410,-44.38,20231025,5070,14.20,20240719,0.64,N,093640,500,159 억,,0,N,N,0,N,00,N