KissMeData/208710/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
20240830,160935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,499,1,2,0.20,29793690,59828,42.73,493,506,492,647,349,498,497.99,0.68,0,-7063,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,312,-1.98,0.51,12,0.10,-252.00,972.00,1398,20230828,-64.31,449,20240805,11.14,920,-45.76,20240221,449,11.14,20240805,1267,-60.62,20230830,449,11.14,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,150945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,2,2,0.40,25852868,51930,37.09,493,506,492,647,349,498,497.84,0.68,0,-6534,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,313,-1.98,0.51,12,0.08,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1267,-60.54,20230830,449,11.36,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,140944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,2,2,0.40,23693274,47586,33.99,493,506,492,647,349,498,497.90,0.68,0,-4122,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,313,-1.98,0.51,12,0.08,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1267,-60.54,20230830,449,11.36,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,130938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,2,2,0.40,16378210,32812,23.43,493,506,493,647,349,498,499.15,0.68,0,-1167,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,313,-1.98,0.51,12,0.05,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1267,-60.54,20230830,449,11.36,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,120941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,5,2,1.00,15642452,31349,22.39,493,506,493,647,349,498,498.98,0.68,0,-1104,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,315,-2.00,0.52,12,0.05,-252.00,972.00,1398,20230828,-64.02,449,20240805,12.03,920,-45.33,20240221,449,12.03,20240805,1267,-60.30,20230830,449,12.03,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,110951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,5,2,1.00,15507474,31079,22.20,493,506,493,647,349,498,498.97,0.68,0,-1001,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,315,-2.00,0.52,12,0.05,-252.00,972.00,1398,20230828,-64.02,449,20240805,12.03,920,-45.33,20240221,449,12.03,20240805,1267,-60.30,20230830,449,12.03,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,100947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,7,2,1.41,10979744,21990,15.71,493,506,493,647,349,498,499.31,0.68,0,-2193,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,316,-2.00,0.52,12,0.04,-252.00,972.00,1398,20230828,-63.88,449,20240805,12.47,920,-45.11,20240221,449,12.47,20240805,1267,-60.14,20230830,449,12.47,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240830,090950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,493,-5,5,-1.00,1361204,2761,1.97,493,496,493,647,349,498,493.01,0.68,0,750,508,503,494,489,480,498,484,63,149,100,300,1,1,62600334,309,-1.96,0.51,12,0.00,-252.00,972.00,1398,20230828,-64.74,449,20240805,9.80,920,-46.41,20240221,449,9.80,20240805,1267,-61.09,20230830,449,9.80,20240805,1.30,N,208710,100,62 억,,426895,N,N,0,N,00,N
20240829,160950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,-2,5,-0.40,68611881,140015,174.12,499,499,485,650,350,500,490.03,0.71,0,-21344,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,312,-1.98,0.51,12,0.22,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1314,-62.10,20230829,449,10.91,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,150959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,497,-3,5,-0.60,38516051,78357,97.45,499,499,487,650,350,500,491.55,0.71,0,-20900,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,311,-1.97,0.51,12,0.13,-252.00,972.00,1398,20230828,-64.45,449,20240805,10.69,920,-45.98,20240221,449,10.69,20240805,1314,-62.18,20230829,449,10.69,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,-2,5,-0.40,35734222,72703,90.41,499,499,487,650,350,500,491.51,0.71,0,-18808,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,312,-1.98,0.51,12,0.12,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1314,-62.10,20230829,449,10.91,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,131000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,-2,5,-0.40,28434041,57870,71.97,499,499,487,650,350,500,491.34,0.71,0,-19400,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,312,-1.98,0.51,12,0.09,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1314,-62.10,20230829,449,10.91,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,120959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,496,-4,5,-0.80,24191772,49320,61.33,499,499,487,650,350,500,490.51,0.71,0,-13466,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,310,-1.97,0.51,12,0.08,-252.00,972.00,1398,20230828,-64.52,449,20240805,10.47,920,-46.09,20240221,449,10.47,20240805,1314,-62.25,20230829,449,10.47,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,110958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,489,-11,5,-2.20,12963119,26430,32.87,499,499,488,650,350,500,490.47,0.71,0,-4652,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,306,-1.94,0.50,12,0.04,-252.00,972.00,1398,20230828,-65.02,449,20240805,8.91,920,-46.85,20240221,449,8.91,20240805,1314,-62.79,20230829,449,8.91,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,100953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,491,-9,5,-1.80,8503067,17326,21.55,499,499,488,650,350,500,490.77,0.71,0,-1894,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,307,-1.95,0.51,12,0.03,-252.00,972.00,1398,20230828,-64.88,449,20240805,9.35,920,-46.63,20240221,449,9.35,20240805,1314,-62.63,20230829,449,9.35,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240829,090956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,-6,5,-1.20,2650201,5380,6.69,499,499,490,650,350,500,492.60,0.71,0,-1038,509,504,498,493,487,507,496,63,150,100,310,1,1,62600334,309,-1.96,0.51,12,0.01,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1314,-62.40,20230829,449,10.02,20240805,1.24,N,208710,100,62 억,,444874,N,N,0,N,00,N
20240828,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,7,2,1.42,39794659,79922,32.65,493,503,492,640,346,493,497.92,0.72,0,-5845,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,313,-1.98,0.51,12,0.13,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1398,-64.23,20230828,449,11.36,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,150933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,1,2,0.20,36961157,74193,30.31,493,503,493,640,346,493,498.18,0.72,0,-5908,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,309,-1.96,0.51,12,0.12,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,140935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,1,2,0.20,34782195,69787,28.51,493,503,493,640,346,493,498.41,0.72,0,-5219,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,309,-1.96,0.51,12,0.11,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,130931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,499,6,2,1.22,28213093,56515,23.09,493,503,493,640,346,493,499.21,0.72,0,-5018,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,312,-1.98,0.51,12,0.09,-252.00,972.00,1398,20230828,-64.31,449,20240805,11.14,920,-45.76,20240221,449,11.14,20240805,1398,-64.31,20230828,449,11.14,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,120929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,7,2,1.42,23035945,46141,18.85,493,503,493,640,346,493,499.25,0.72,0,-2458,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,313,-1.98,0.51,12,0.07,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1398,-64.23,20230828,449,11.36,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,110929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,499,6,2,1.22,12548920,25101,10.26,493,503,493,640,346,493,499.94,0.72,0,-2205,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,312,-1.98,0.51,12,0.04,-252.00,972.00,1398,20230828,-64.31,449,20240805,11.14,920,-45.76,20240221,449,11.14,20240805,1398,-64.31,20230828,449,11.14,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,100958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,502,9,2,1.83,8407449,16810,6.87,493,503,493,640,346,493,500.15,0.72,0,-201,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,314,-1.99,0.52,12,0.03,-252.00,972.00,1398,20230828,-64.09,449,20240805,11.80,920,-45.43,20240221,449,11.80,20240805,1398,-64.09,20230828,449,11.80,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240828,090945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,10,2,2.03,3948462,7917,3.23,493,503,493,640,346,493,498.73,0.72,0,744,519,505,497,483,475,502,480,63,147,100,300,1,1,62600334,315,-2.00,0.52,12,0.01,-252.00,972.00,1398,20230828,-64.02,449,20240805,12.03,920,-45.33,20240221,449,12.03,20240805,1398,-64.02,20230828,449,12.03,20240805,1.24,N,208710,100,62 억,,450568,N,N,0,N,00,N
20240827,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,493,-18,5,-3.52,120743356,242688,232.65,510,511,489,664,358,511,497.53,0.73,0,-3430,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,309,-1.96,0.51,12,0.39,-252.00,972.00,1398,20230828,-64.74,449,20240805,9.80,920,-46.41,20240221,449,9.80,20240805,1398,-64.74,20230828,449,9.80,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,-13,5,-2.54,113068411,227147,217.75,510,511,489,664,358,511,497.78,0.73,0,2191,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,312,-1.98,0.51,12,0.36,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1398,-64.38,20230828,449,10.91,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,140934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-8,5,-1.57,90727064,182104,174.57,510,511,489,664,358,511,498.22,0.73,0,-1094,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,315,-2.00,0.52,12,0.29,-252.00,972.00,1398,20230828,-64.02,449,20240805,12.03,920,-45.33,20240221,449,12.03,20240805,1398,-64.02,20230828,449,12.03,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,130936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,-17,5,-3.33,85510810,171607,164.51,510,511,489,664,358,511,498.29,0.73,0,379,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,309,-1.96,0.51,12,0.27,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,120937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,-11,5,-2.15,44594253,88861,85.19,510,511,495,664,358,511,501.84,0.73,0,-12679,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,313,-1.98,0.51,12,0.14,-252.00,972.00,1398,20230828,-64.23,449,20240805,11.36,920,-45.65,20240221,449,11.36,20240805,1398,-64.23,20230828,449,11.36,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,110934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,502,-9,5,-1.76,23203468,46070,44.16,510,511,499,664,358,511,503.66,0.73,0,-6922,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,314,-1.99,0.52,12,0.07,-252.00,972.00,1398,20230828,-64.09,449,20240805,11.80,920,-45.43,20240221,449,11.80,20240805,1398,-64.09,20230828,449,11.80,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,100932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,501,-10,5,-1.96,19373304,38473,36.88,510,511,499,664,358,511,503.56,0.73,0,-2494,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,314,-1.99,0.52,12,0.06,-252.00,972.00,1398,20230828,-64.16,449,20240805,11.58,920,-45.54,20240221,449,11.58,20240805,1398,-64.16,20230828,449,11.58,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240827,090932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-2,5,-0.39,4745486,9341,8.95,510,511,500,664,358,511,508.03,0.73,0,-1122,525,518,508,501,491,521,504,63,153,100,310,1,1,62600334,319,-2.02,0.52,12,0.01,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.24,N,208710,100,62 억,,453997,N,N,0,N,00,N
20240826,160918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,2,2,0.39,52688484,104314,119.79,509,515,498,661,357,509,504.84,0.73,0,-3436,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,320,-2.03,0.53,12,0.17,-252.00,972.00,1398,20230828,-63.45,449,20240805,13.81,920,-44.46,20240221,449,13.81,20240805,1398,-63.45,20230828,449,13.81,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,150926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,2,2,0.39,49262740,97610,112.09,509,515,498,661,357,509,504.69,0.73,0,-3421,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,320,-2.03,0.53,12,0.16,-252.00,972.00,1398,20230828,-63.45,449,20240805,13.81,920,-44.46,20240221,449,13.81,20240805,1398,-63.45,20230828,449,13.81,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,140930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,499,-10,5,-1.96,37354511,73834,84.79,509,515,499,661,357,509,505.93,0.73,0,16382,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,312,-1.98,0.51,12,0.12,-252.00,972.00,1398,20230828,-64.31,449,20240805,11.14,920,-45.76,20240221,449,11.14,20240805,1398,-64.31,20230828,449,11.14,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,130930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-6,5,-1.18,32169473,63495,72.92,509,515,503,661,357,509,506.65,0.73,0,17062,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,315,-2.00,0.52,12,0.10,-252.00,972.00,1398,20230828,-64.02,449,20240805,12.03,920,-45.33,20240221,449,12.03,20240805,1398,-64.02,20230828,449,12.03,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,120924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,-1,5,-0.20,27305958,53865,61.86,509,515,504,661,357,509,506.93,0.73,0,17814,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,318,-2.02,0.52,12,0.09,-252.00,972.00,1398,20230828,-63.66,449,20240805,13.14,920,-44.78,20240221,449,13.14,20240805,1398,-63.66,20230828,449,13.14,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,110928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-2,5,-0.39,20797573,40998,47.08,509,515,506,661,357,509,507.28,0.73,0,21389,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,317,-2.01,0.52,12,0.07,-252.00,972.00,1398,20230828,-63.73,449,20240805,12.92,920,-44.89,20240221,449,12.92,20240805,1398,-63.73,20230828,449,12.92,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,100929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,0,3,0.00,5123368,10058,11.55,509,513,506,661,357,509,509.38,0.73,0,-21,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,319,-2.02,0.52,12,0.02,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240826,090924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-2,5,-0.39,677979,1333,1.53,509,509,507,661,357,509,508.61,0.73,0,-632,527,518,509,500,491,513,495,63,152,100,310,1,1,62600334,317,-2.01,0.52,12,0.00,-252.00,972.00,1398,20230828,-63.73,449,20240805,12.92,920,-44.89,20240221,449,12.92,20240805,1398,-63.73,20230828,449,12.92,20240805,1.23,N,208710,100,62 억,,457428,N,N,0,N,00,N
20240823,160919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-6,5,-1.17,44265452,87073,80.31,516,518,500,669,361,515,508.37,0.76,0,-20174,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,319,-2.02,0.52,12,0.14,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,150927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,-5,5,-0.97,42664586,83927,77.41,516,518,500,669,361,515,508.35,0.76,0,-19584,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,319,-2.02,0.52,12,0.13,-252.00,972.00,1398,20230828,-63.52,449,20240805,13.59,920,-44.57,20240221,449,13.59,20240805,1398,-63.52,20230828,449,13.59,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,-2,5,-0.39,40463331,79608,73.42,516,518,500,669,361,515,508.28,0.76,0,-18572,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,321,-2.04,0.53,12,0.13,-252.00,972.00,1398,20230828,-63.30,449,20240805,14.25,920,-44.24,20240221,449,14.25,20240805,1398,-63.30,20230828,449,14.25,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,130927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-8,5,-1.55,36859012,72519,66.88,516,518,500,669,361,515,508.27,0.76,0,-16871,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,317,-2.01,0.52,12,0.12,-252.00,972.00,1398,20230828,-63.73,449,20240805,12.92,920,-44.89,20240221,449,12.92,20240805,1398,-63.73,20230828,449,12.92,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,120925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-6,5,-1.17,31077683,61087,56.34,516,518,500,669,361,515,508.74,0.76,0,-13369,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,319,-2.02,0.52,12,0.10,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,110922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,-7,5,-1.36,22498067,44111,40.68,516,518,501,669,361,515,510.03,0.76,0,-14384,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,318,-2.02,0.52,12,0.07,-252.00,972.00,1398,20230828,-63.66,449,20240805,13.14,920,-44.78,20240221,449,13.14,20240805,1398,-63.66,20230828,449,13.14,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,100926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,-7,5,-1.36,11880389,23117,21.32,516,518,508,669,361,515,513.92,0.76,0,-11709,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,318,-2.02,0.52,12,0.04,-252.00,972.00,1398,20230828,-63.66,449,20240805,13.14,920,-44.78,20240221,449,13.14,20240805,1398,-63.66,20230828,449,13.14,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240823,090926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,-5,5,-0.97,2414669,4702,4.34,516,518,510,669,361,515,513.54,0.76,0,-616,540,527,517,504,494,522,499,63,154,100,310,1,1,62600334,319,-2.02,0.52,12,0.01,-252.00,972.00,1398,20230828,-63.52,449,20240805,13.59,920,-44.57,20240221,449,13.59,20240805,1398,-63.52,20230828,449,13.59,20240805,1.23,N,208710,100,62 억,,477602,N,N,0,N,00,N
20240822,160920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,-9,5,-1.72,55017814,106291,62.57,524,530,507,681,367,524,517.63,0.77,0,-3990,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,322,-2.04,0.53,12,0.17,-252.00,972.00,1398,20230828,-63.16,449,20240805,14.70,920,-44.02,20240221,449,14.70,20240805,1398,-63.16,20230828,449,14.70,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,150927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,-16,5,-3.05,52220968,100841,59.36,524,530,507,681,367,524,517.85,0.77,0,-3473,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,318,-2.02,0.52,12,0.16,-252.00,972.00,1398,20230828,-63.66,449,20240805,13.14,920,-44.78,20240221,449,13.14,20240805,1398,-63.66,20230828,449,13.14,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,140928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,-4,5,-0.76,44375078,85518,50.34,524,530,507,681,367,524,518.90,0.77,0,-1106,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,326,-2.06,0.53,12,0.14,-252.00,972.00,1398,20230828,-62.80,449,20240805,15.81,920,-43.48,20240221,449,15.81,20240805,1398,-62.80,20230828,449,15.81,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,130928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,524,0,3,0.00,43758090,84333,49.64,524,530,507,681,367,524,518.87,0.77,0,-1100,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,328,-2.08,0.54,12,0.13,-252.00,972.00,1398,20230828,-62.52,449,20240805,16.70,920,-43.04,20240221,449,16.70,20240805,1398,-62.52,20230828,449,16.70,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,120931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,-4,5,-0.76,41925160,80775,47.55,524,530,507,681,367,524,519.04,0.77,0,-884,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,326,-2.06,0.53,12,0.13,-252.00,972.00,1398,20230828,-62.80,449,20240805,15.81,920,-43.48,20240221,449,15.81,20240805,1398,-62.80,20230828,449,15.81,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,110923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,-4,5,-0.76,41369120,79703,46.92,524,530,507,681,367,524,519.04,0.77,0,-184,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,326,-2.06,0.53,12,0.13,-252.00,972.00,1398,20230828,-62.80,449,20240805,15.81,920,-43.48,20240221,449,15.81,20240805,1398,-62.80,20230828,449,15.81,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,100922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,-8,5,-1.53,33184852,63737,37.52,524,530,512,681,367,524,520.65,0.77,0,4029,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,323,-2.05,0.53,12,0.10,-252.00,972.00,1398,20230828,-63.09,449,20240805,14.92,920,-43.91,20240221,449,14.92,20240805,1398,-63.09,20230828,449,14.92,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240822,090922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,-1,5,-0.19,11308174,21509,12.66,524,530,521,681,367,524,525.74,0.77,0,295,550,536,526,512,502,532,508,63,157,100,320,1,1,62600334,327,-2.08,0.54,12,0.03,-252.00,972.00,1398,20230828,-62.59,449,20240805,16.48,920,-43.15,20240221,449,16.48,20240805,1398,-62.59,20230828,449,16.48,20240805,1.23,N,208710,100,62 억,,481507,N,N,0,N,00,N
20240821,160917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,524,-16,5,-2.96,89346419,169770,56.47,536,540,516,702,378,540,526.34,0.79,0,-13066,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,328,-2.08,0.54,12,0.27,-252.00,972.00,1398,20230828,-62.52,449,20240805,16.70,920,-43.04,20240221,449,16.70,20240805,1398,-62.52,20230828,449,16.70,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,150929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,525,-15,5,-2.78,84406709,160325,53.33,536,540,516,702,378,540,526.47,0.79,0,-10327,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,329,-2.08,0.54,12,0.26,-252.00,972.00,1398,20230828,-62.45,449,20240805,16.93,920,-42.93,20240221,449,16.93,20240805,1398,-62.45,20230828,449,16.93,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,-20,5,-3.70,71734793,135886,45.20,536,540,516,702,378,540,527.90,0.79,0,-6349,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,326,-2.06,0.53,12,0.22,-252.00,972.00,1398,20230828,-62.80,449,20240805,15.81,920,-43.48,20240221,449,15.81,20240805,1398,-62.80,20230828,449,15.81,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,130931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,-17,5,-3.15,66011607,124945,41.56,536,540,516,702,378,540,528.33,0.79,0,-3229,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,327,-2.08,0.54,12,0.20,-252.00,972.00,1398,20230828,-62.59,449,20240805,16.48,920,-43.15,20240221,449,16.48,20240805,1398,-62.59,20230828,449,16.48,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,120932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,530,-10,5,-1.85,54409399,102607,34.13,536,540,519,702,378,540,530.27,0.79,0,-4050,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,332,-2.10,0.55,12,0.16,-252.00,972.00,1398,20230828,-62.09,449,20240805,18.04,920,-42.39,20240221,449,18.04,20240805,1398,-62.09,20230828,449,18.04,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,110927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,530,-10,5,-1.85,41351864,77669,25.84,536,540,526,702,378,540,532.41,0.79,0,-5082,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,332,-2.10,0.55,12,0.12,-252.00,972.00,1398,20230828,-62.09,449,20240805,18.04,920,-42.39,20240221,449,18.04,20240805,1398,-62.09,20230828,449,18.04,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,100932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,535,-5,5,-0.93,24442100,45823,15.24,536,540,528,702,378,540,533.40,0.79,0,-2154,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,335,-2.12,0.55,12,0.07,-252.00,972.00,1398,20230828,-61.73,449,20240805,19.15,920,-41.85,20240221,449,19.15,20240805,1398,-61.73,20230828,449,19.15,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240821,090922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,540,0,3,0.00,2703607,5020,1.67,536,540,536,702,378,540,538.57,0.79,0,-180,568,554,542,528,516,548,522,63,162,100,330,1,1,62600334,338,-2.14,0.56,12,0.01,-252.00,972.00,1398,20230828,-61.37,449,20240805,20.27,920,-41.30,20240221,449,20.27,20240805,1398,-61.37,20230828,449,20.27,20240805,1.38,N,208710,100,62 억,,494573,N,N,0,N,00,N
20240820,160911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,540,-17,5,-3.05,162491525,300235,11.53,556,556,530,724,390,557,541.16,0.78,0,4381,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,338,-2.14,0.56,12,0.48,-252.00,972.00,1398,20230828,-61.37,449,20240805,20.27,920,-41.30,20240221,449,20.27,20240805,1398,-61.37,20230828,449,20.27,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,150923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,537,-20,5,-3.59,158097943,292097,11.22,556,556,530,724,390,557,541.19,0.78,0,6493,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,336,-2.13,0.55,12,0.47,-252.00,972.00,1398,20230828,-61.59,449,20240805,19.60,920,-41.63,20240221,449,19.60,20240805,1398,-61.59,20230828,449,19.60,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,140921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,537,-20,5,-3.59,145244510,268144,10.30,556,556,530,724,390,557,541.61,0.78,0,6291,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,336,-2.13,0.55,12,0.43,-252.00,972.00,1398,20230828,-61.59,449,20240805,19.60,920,-41.63,20240221,449,19.60,20240805,1398,-61.59,20230828,449,19.60,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,130923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,537,-20,5,-3.59,141413926,261014,10.02,556,556,530,724,390,557,541.73,0.78,0,7019,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,336,-2.13,0.55,12,0.42,-252.00,972.00,1398,20230828,-61.59,449,20240805,19.60,920,-41.63,20240221,449,19.60,20240805,1398,-61.59,20230828,449,19.60,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,120917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,539,-18,5,-3.23,135240806,249533,9.58,556,556,530,724,390,557,541.91,0.78,0,5684,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,337,-2.14,0.55,12,0.40,-252.00,972.00,1398,20230828,-61.44,449,20240805,20.04,920,-41.41,20240221,449,20.04,20240805,1398,-61.44,20230828,449,20.04,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,110915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,535,-22,5,-3.95,128140675,236235,9.07,556,556,530,724,390,557,542.36,0.78,0,6472,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,335,-2.12,0.55,12,0.38,-252.00,972.00,1398,20230828,-61.73,449,20240805,19.15,920,-41.85,20240221,449,19.15,20240805,1398,-61.73,20230828,449,19.15,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,100913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,540,-17,5,-3.05,114787889,211398,8.12,556,556,530,724,390,557,542.92,0.78,0,9930,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,338,-2.14,0.56,12,0.34,-252.00,972.00,1398,20230828,-61.37,449,20240805,20.27,920,-41.30,20240221,449,20.27,20240805,1398,-61.37,20230828,449,20.27,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240820,090915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,536,-21,5,-3.77,67769031,124314,4.77,556,556,530,724,390,557,545.04,0.78,0,15592,665,611,556,502,447,638,529,63,167,100,340,1,1,62600334,336,-2.13,0.55,12,0.20,-252.00,972.00,1398,20230828,-61.66,449,20240805,19.38,920,-41.74,20240221,449,19.38,20240805,1398,-61.66,20230828,449,19.38,20240805,1.41,N,208710,100,62 억,,490171,N,N,0,N,00,N
20240819,160904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,45,2,8.79,1432059166,2577015,1944.40,508,610,501,665,359,512,555.70,0.60,0,112030,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,349,-2.21,0.57,12,4.12,-252.00,972.00,1398,20230828,-60.16,449,20240805,24.05,920,-39.46,20240221,449,24.05,20240805,1398,-60.16,20230828,449,24.05,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,150913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,533,21,2,4.10,1359389472,2444130,1844.14,508,610,501,665,359,512,556.19,0.60,0,84133,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,334,-2.12,0.55,12,3.90,-252.00,972.00,1398,20230828,-61.87,449,20240805,18.71,920,-42.07,20240221,449,18.71,20240805,1398,-61.87,20230828,449,18.71,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,535,23,2,4.49,1210731221,2163227,1632.19,508,610,501,665,359,512,559.69,0.60,0,40174,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,335,-2.12,0.55,12,3.46,-252.00,972.00,1398,20230828,-61.73,449,20240805,19.15,920,-41.85,20240221,449,19.15,20240805,1398,-61.73,20230828,449,19.15,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,130909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,543,31,2,6.05,139173138,263108,198.52,508,544,501,665,359,512,528.96,0.60,0,20927,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,340,-2.15,0.56,12,0.42,-252.00,972.00,1398,20230828,-61.16,449,20240805,20.94,920,-40.98,20240221,449,20.94,20240805,1398,-61.16,20230828,449,20.94,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,120910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,11,2,2.15,43841754,84880,64.04,508,525,501,665,359,512,516.51,0.60,0,1420,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,327,-2.08,0.54,12,0.14,-252.00,972.00,1398,20230828,-62.59,449,20240805,16.48,920,-43.15,20240221,449,16.48,20240805,1398,-62.59,20230828,449,16.48,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,110911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,-1,5,-0.20,8044439,15867,11.97,508,514,501,665,359,512,506.99,0.60,0,-1301,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,320,-2.03,0.53,12,0.03,-252.00,972.00,1398,20230828,-63.45,449,20240805,13.81,920,-44.46,20240221,449,13.81,20240805,1398,-63.45,20230828,449,13.81,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,100912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,1,2,0.20,6836520,13502,10.19,508,514,501,665,359,512,506.33,0.60,0,-1262,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,321,-2.04,0.53,12,0.02,-252.00,972.00,1398,20230828,-63.30,449,20240805,14.25,920,-44.24,20240221,449,14.25,20240805,1398,-63.30,20230828,449,14.25,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240819,090911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,-8,5,-1.56,3998623,7946,6.00,508,508,501,665,359,512,503.22,0.60,0,-620,532,522,513,503,494,517,498,63,153,100,310,1,1,62600334,316,-2.00,0.52,12,0.01,-252.00,972.00,1398,20230828,-63.95,449,20240805,12.25,920,-45.22,20240221,449,12.25,20240805,1398,-63.95,20230828,449,12.25,20240805,1.34,N,208710,100,62 억,,378069,N,N,0,N,00,N
20240816,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,-5,5,-0.97,65605156,128556,130.70,517,523,504,672,362,517,510.32,0.60,0,463,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,321,-2.03,0.53,12,0.21,-252.00,972.00,1398,20230828,-63.38,449,20240805,14.03,920,-44.35,20240221,449,14.03,20240805,1398,-63.38,20230828,449,14.03,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,150906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,-6,5,-1.16,38740361,75796,77.06,517,523,504,672,362,517,511.11,0.60,0,463,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,320,-2.03,0.53,12,0.12,-252.00,972.00,1398,20230828,-63.45,449,20240805,13.81,920,-44.46,20240221,449,13.81,20240805,1398,-63.45,20230828,449,13.81,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,-5,5,-0.97,37630392,73620,74.85,517,523,504,672,362,517,511.14,0.60,0,1342,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,321,-2.03,0.53,12,0.12,-252.00,972.00,1398,20230828,-63.38,449,20240805,14.03,920,-44.35,20240221,449,14.03,20240805,1398,-63.38,20230828,449,14.03,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,130912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-10,5,-1.93,35556715,69556,70.72,517,523,504,672,362,517,511.20,0.60,0,1125,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,317,-2.01,0.52,12,0.11,-252.00,972.00,1398,20230828,-63.73,449,20240805,12.92,920,-44.89,20240221,449,12.92,20240805,1398,-63.73,20230828,449,12.92,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,120906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,-4,5,-0.77,28318461,55234,56.16,517,523,505,672,362,517,512.70,0.60,0,404,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,321,-2.04,0.53,12,0.09,-252.00,972.00,1398,20230828,-63.30,449,20240805,14.25,920,-44.24,20240221,449,14.25,20240805,1398,-63.30,20230828,449,14.25,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,-2,5,-0.39,20993044,40849,41.53,517,523,505,672,362,517,513.92,0.60,0,-1390,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,322,-2.04,0.53,12,0.07,-252.00,972.00,1398,20230828,-63.16,449,20240805,14.70,920,-44.02,20240221,449,14.70,20240805,1398,-63.16,20230828,449,14.70,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,100907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,514,-3,5,-0.58,9869716,19087,19.41,517,523,512,672,362,517,517.09,0.60,0,324,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,322,-2.04,0.53,12,0.03,-252.00,972.00,1398,20230828,-63.23,449,20240805,14.48,920,-44.13,20240221,449,14.48,20240805,1398,-63.23,20230828,449,14.48,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240816,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,6,2,1.16,4312849,8294,8.43,517,523,517,672,362,517,520.00,0.60,0,61,528,522,511,505,494,525,508,63,155,100,320,1,1,62600334,327,-2.08,0.54,12,0.01,-252.00,972.00,1398,20230828,-62.59,449,20240805,16.48,920,-43.15,20240221,449,16.48,20240805,1398,-62.59,20230828,449,16.48,20240805,1.26,N,208710,100,62 억,,377512,N,N,0,N,00,N
20240814,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,517,7,2,1.37,49972497,97887,38.21,510,517,500,663,357,510,510.51,0.60,0,2179,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,324,-2.05,0.53,12,0.16,-252.00,972.00,1398,20230828,-63.02,449,20240805,15.14,920,-43.80,20240221,449,15.14,20240805,1398,-63.02,20230828,449,15.14,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,150910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,517,7,2,1.37,46328788,90824,35.45,510,517,500,663,357,510,510.09,0.60,0,891,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,324,-2.05,0.53,12,0.15,-252.00,972.00,1398,20230828,-63.02,449,20240805,15.14,920,-43.80,20240221,449,15.14,20240805,1398,-63.02,20230828,449,15.14,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,5,2,0.98,33225512,65397,25.53,510,517,500,663,357,510,508.06,0.60,0,6041,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,322,-2.04,0.53,12,0.10,-252.00,972.00,1398,20230828,-63.16,449,20240805,14.70,920,-44.02,20240221,449,14.70,20240805,1398,-63.16,20230828,449,14.70,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,130909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,6,2,1.18,32234630,63467,24.77,510,517,500,663,357,510,507.90,0.60,0,6242,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,323,-2.05,0.53,12,0.10,-252.00,972.00,1398,20230828,-63.09,449,20240805,14.92,920,-43.91,20240221,449,14.92,20240805,1398,-63.09,20230828,449,14.92,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,120906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-1,5,-0.20,20278754,40030,15.62,510,510,500,663,357,510,506.59,0.60,0,4141,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,319,-2.02,0.52,12,0.06,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,110903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-1,5,-0.20,19198238,37907,14.80,510,510,500,663,357,510,506.46,0.60,0,3020,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,319,-2.02,0.52,12,0.06,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-1,5,-0.20,11728905,23177,9.05,510,510,500,663,357,510,506.06,0.60,0,3231,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,319,-2.02,0.52,12,0.04,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240814,090933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,-5,5,-0.98,3767639,7439,2.90,510,510,500,663,357,510,506.47,0.60,0,2375,554,532,513,491,472,543,502,63,153,100,310,1,1,62600334,316,-2.00,0.52,12,0.01,-252.00,972.00,1398,20230828,-63.88,449,20240805,12.47,920,-45.11,20240221,449,12.47,20240805,1398,-63.88,20230828,449,12.47,20240805,1.26,N,208710,100,62 억,,375333,N,N,0,N,00,N
20240813,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,12,2,2.41,129531579,251650,315.39,498,535,494,647,349,498,514.73,0.61,0,-5388,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,319,-2.02,0.52,12,0.40,-252.00,972.00,1398,20230828,-63.52,449,20240805,13.59,920,-44.57,20240221,449,13.59,20240805,1398,-63.52,20230828,449,13.59,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,150859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,11,2,2.21,126276027,245218,307.33,498,535,494,647,349,498,514.95,0.61,0,-5895,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,319,-2.02,0.52,12,0.39,-252.00,972.00,1398,20230828,-63.59,449,20240805,13.36,920,-44.67,20240221,449,13.36,20240805,1398,-63.59,20230828,449,13.36,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,13,2,2.61,118582429,230137,288.42,498,535,494,647,349,498,515.27,0.61,0,-6521,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,320,-2.03,0.53,12,0.37,-252.00,972.00,1398,20230828,-63.45,449,20240805,13.81,920,-44.46,20240221,449,13.81,20240805,1398,-63.45,20230828,449,13.81,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,130900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,17,2,3.41,110224308,213858,268.02,498,535,494,647,349,498,515.41,0.61,0,-3980,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,322,-2.04,0.53,12,0.34,-252.00,972.00,1398,20230828,-63.16,449,20240805,14.70,920,-44.02,20240221,449,14.70,20240805,1398,-63.16,20230828,449,14.70,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,120854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,17,2,3.41,104982746,203653,255.23,498,535,494,647,349,498,515.50,0.61,0,-2881,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,322,-2.04,0.53,12,0.33,-252.00,972.00,1398,20230828,-63.16,449,20240805,14.70,920,-44.02,20240221,449,14.70,20240805,1398,-63.16,20230828,449,14.70,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,110852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,12,2,2.41,86307833,167084,209.40,498,535,494,647,349,498,516.55,0.61,0,-2249,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,319,-2.02,0.52,12,0.27,-252.00,972.00,1398,20230828,-63.52,449,20240805,13.59,920,-44.57,20240221,449,13.59,20240805,1398,-63.52,20230828,449,13.59,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,100854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,25,2,5.02,64980115,125598,157.41,498,535,494,647,349,498,517.37,0.61,0,-3600,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,327,-2.08,0.54,12,0.20,-252.00,972.00,1398,20230828,-62.59,449,20240805,16.48,920,-43.15,20240221,449,16.48,20240805,1398,-62.59,20230828,449,16.48,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240813,090859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,0,3,0.00,194219,390,0.49,498,498,497,647,349,498,498.00,0.61,0,-31,507,502,493,488,479,505,491,63,149,100,300,1,1,62600334,312,-1.98,0.51,12,0.00,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1398,-64.38,20230828,449,10.91,20240805,1.26,N,208710,100,62 억,,380670,N,N,0,N,00,N
20240812,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,6,2,1.22,39127398,79742,97.01,492,498,484,639,345,492,490.65,0.60,0,2839,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,312,-1.98,0.51,12,0.13,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1398,-64.38,20230828,449,10.91,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,150848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,6,2,1.22,38304230,78085,95.00,492,498,484,639,345,492,490.55,0.60,0,2895,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,312,-1.98,0.51,12,0.12,-252.00,972.00,1398,20230828,-64.38,449,20240805,10.91,920,-45.87,20240221,449,10.91,20240805,1398,-64.38,20230828,449,10.91,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,140848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,0,3,0.00,34356814,70086,85.26,492,497,484,639,345,492,490.21,0.60,0,2429,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,308,-1.95,0.51,12,0.11,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,130845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,0,3,0.00,32419681,66133,80.46,492,497,484,639,345,492,490.22,0.60,0,2007,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,308,-1.95,0.51,12,0.11,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,120845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,489,-3,5,-0.61,26825505,54749,66.61,492,497,484,639,345,492,489.97,0.60,0,1305,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,306,-1.94,0.50,12,0.09,-252.00,972.00,1398,20230828,-65.02,449,20240805,8.91,920,-46.85,20240221,449,8.91,20240805,1398,-65.02,20230828,449,8.91,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,110847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,493,1,2,0.20,22777625,46445,56.50,492,497,485,639,345,492,490.42,0.60,0,384,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,309,-1.96,0.51,12,0.07,-252.00,972.00,1398,20230828,-64.74,449,20240805,9.80,920,-46.41,20240221,449,9.80,20240805,1398,-64.74,20230828,449,9.80,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,-2,5,-0.41,5485038,11167,13.59,492,497,485,639,345,492,491.18,0.60,0,-1399,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,307,-1.94,0.50,12,0.02,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240812,090838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,0,3,0.00,2165776,4382,5.33,492,497,492,639,345,492,494.24,0.60,0,-2880,505,498,491,484,477,502,488,63,147,100,300,1,1,62600334,308,-1.95,0.51,12,0.01,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.27,N,208710,100,62 억,,377805,N,N,0,N,00,N
20240809,160835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,5,2,1.03,39897790,81599,80.92,487,498,484,633,341,487,488.95,0.63,0,-14431,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,308,-1.95,0.51,12,0.13,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,150853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,3,2,0.62,37252132,76184,75.55,487,498,484,633,341,487,488.98,0.63,0,-14325,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,307,-1.94,0.50,12,0.12,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,140857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,5,2,1.03,35076074,71711,71.12,487,498,484,633,341,487,489.13,0.63,0,-15025,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,308,-1.95,0.51,12,0.11,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,130851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,3,2,0.62,30935861,63249,62.73,487,498,484,633,341,487,489.11,0.63,0,-15640,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,307,-1.94,0.50,12,0.10,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,120849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,5,2,1.03,30817252,63007,62.49,487,498,484,633,341,487,489.11,0.63,0,-15830,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,308,-1.95,0.51,12,0.10,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,110843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,492,5,2,1.03,30642459,62651,62.13,487,498,484,633,341,487,489.10,0.63,0,-15837,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,308,-1.95,0.51,12,0.10,-252.00,972.00,1398,20230828,-64.81,449,20240805,9.58,920,-46.52,20240221,449,9.58,20240805,1398,-64.81,20230828,449,9.58,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,100852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,491,4,2,0.82,24090035,49226,48.82,487,498,484,633,341,487,489.38,0.63,0,-11193,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,307,-1.95,0.51,12,0.08,-252.00,972.00,1398,20230828,-64.88,449,20240805,9.35,920,-46.63,20240221,449,9.35,20240805,1398,-64.88,20230828,449,9.35,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240809,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,7,2,1.44,11425272,23250,23.06,487,498,487,633,341,487,491.41,0.63,0,-17233,507,497,489,479,471,502,484,63,146,100,300,1,1,62600334,309,-1.96,0.51,12,0.04,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.28,N,208710,100,62 억,,392236,N,N,0,N,00,N
20240808,160830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,487,1,2,0.21,48795821,100423,100.64,485,499,481,631,341,486,485.90,0.63,0,-726,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,305,-1.93,0.50,12,0.16,-252.00,972.00,1398,20230828,-65.16,449,20240805,8.46,920,-47.07,20240221,449,8.46,20240805,1398,-65.16,20230828,449,8.46,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,150841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,484,-2,5,-0.41,45267292,93168,93.37,485,499,481,631,341,486,485.87,0.63,0,-559,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,303,-1.92,0.50,12,0.15,-252.00,972.00,1398,20230828,-65.38,449,20240805,7.80,920,-47.39,20240221,449,7.80,20240805,1398,-65.38,20230828,449,7.80,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,487,1,2,0.21,43188795,88880,89.08,485,499,481,631,341,486,485.92,0.63,0,-545,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,305,-1.93,0.50,12,0.14,-252.00,972.00,1398,20230828,-65.16,449,20240805,8.46,920,-47.07,20240221,449,8.46,20240805,1398,-65.16,20230828,449,8.46,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,130842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,4,2,0.82,33697287,69211,69.36,485,499,481,631,341,486,486.88,0.63,0,181,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,307,-1.94,0.50,12,0.11,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,120847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,491,5,2,1.03,32044863,65831,65.98,485,499,481,631,341,486,486.77,0.63,0,173,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,307,-1.95,0.51,12,0.11,-252.00,972.00,1398,20230828,-64.88,449,20240805,9.35,920,-46.63,20240221,449,9.35,20240805,1398,-64.88,20230828,449,9.35,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,110841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,495,9,2,1.85,17457213,35915,35.99,485,495,481,631,341,486,486.07,0.63,0,-8649,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,310,-1.96,0.51,12,0.06,-252.00,972.00,1398,20230828,-64.59,449,20240805,10.24,920,-46.20,20240221,449,10.24,20240805,1398,-64.59,20230828,449,10.24,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,100838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,486,0,3,0.00,10157561,21016,21.06,485,486,481,631,341,486,483.33,0.63,0,-6655,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,304,-1.93,0.50,12,0.03,-252.00,972.00,1398,20230828,-65.24,449,20240805,8.24,920,-47.17,20240221,449,8.24,20240805,1398,-65.24,20230828,449,8.24,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240808,090834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,482,-4,5,-0.82,2906481,5991,6.00,485,486,482,631,341,486,485.14,0.63,0,-46,504,494,485,475,466,500,481,63,145,100,300,1,1,62600334,302,-1.91,0.50,12,0.01,-252.00,972.00,1398,20230828,-65.52,449,20240805,7.35,920,-47.61,20240221,449,7.35,20240805,1398,-65.52,20230828,449,7.35,20240805,1.27,N,208710,100,62 억,,392962,N,N,0,N,00,N
20240807,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,486,2,2,0.41,48496589,99776,44.57,484,495,476,629,339,484,486.05,0.62,0,7446,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,304,-1.93,0.50,12,0.16,-252.00,972.00,1398,20230828,-65.24,449,20240805,8.24,920,-47.17,20240221,449,8.24,20240805,1398,-65.24,20230828,449,8.24,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,10,2,2.07,44205485,90952,40.63,484,495,476,629,339,484,486.03,0.62,0,6788,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,309,-1.96,0.51,12,0.15,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,489,5,2,1.03,39058882,80422,35.93,484,495,476,629,339,484,485.67,0.62,0,10433,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,306,-1.94,0.50,12,0.13,-252.00,972.00,1398,20230828,-65.02,449,20240805,8.91,920,-46.85,20240221,449,8.91,20240805,1398,-65.02,20230828,449,8.91,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,130831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,6,2,1.24,33686669,69392,31.00,484,495,476,629,339,484,485.45,0.62,0,3937,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,307,-1.94,0.50,12,0.11,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,120834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,494,10,2,2.07,31631567,65212,29.13,484,495,476,629,339,484,485.06,0.62,0,3904,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,309,-1.96,0.51,12,0.10,-252.00,972.00,1398,20230828,-64.66,449,20240805,10.02,920,-46.30,20240221,449,10.02,20240805,1398,-64.66,20230828,449,10.02,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,110832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,490,6,2,1.24,19862343,41035,18.33,484,493,476,629,339,484,484.03,0.62,0,4639,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,307,-1.94,0.50,12,0.07,-252.00,972.00,1398,20230828,-64.95,449,20240805,9.13,920,-46.74,20240221,449,9.13,20240805,1398,-64.95,20230828,449,9.13,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,100827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,476,-8,5,-1.65,17013069,35170,15.71,484,493,476,629,339,484,483.74,0.62,0,5250,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,298,-1.89,0.49,12,0.06,-252.00,972.00,1398,20230828,-65.95,449,20240805,6.01,920,-48.26,20240221,449,6.01,20240805,1398,-65.95,20230828,449,6.01,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240807,090854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,493,9,2,1.86,4421995,9067,4.05,484,493,484,629,339,484,487.70,0.62,0,1571,500,491,476,467,452,496,472,63,145,100,300,1,1,62600334,309,-1.96,0.51,12,0.01,-252.00,972.00,1398,20230828,-64.74,449,20240805,9.80,920,-46.41,20240221,449,9.80,20240805,1398,-64.74,20230828,449,9.80,20240805,1.28,N,208710,100,62 억,,385516,N,N,0,N,00,N
20240806,160818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,484,6,2,1.26,105138831,223858,68.19,466,485,461,621,335,478,469.67,0.63,0,-7609,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,303,-1.92,0.50,12,0.36,-252.00,972.00,1398,20230828,-65.38,449,20240805,7.80,920,-47.39,20240221,449,7.80,20240805,1398,-65.38,20230828,449,7.80,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,150829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,484,6,2,1.26,103853648,221198,67.38,466,484,461,621,335,478,469.51,0.63,0,-5932,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,303,-1.92,0.50,12,0.35,-252.00,972.00,1398,20230828,-65.38,449,20240805,7.80,920,-47.39,20240221,449,7.80,20240805,1398,-65.38,20230828,449,7.80,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,467,-11,5,-2.30,94206791,200749,61.15,466,483,461,621,335,478,469.28,0.63,0,-1152,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,292,-1.85,0.48,12,0.32,-252.00,972.00,1398,20230828,-66.60,449,20240805,4.01,920,-49.24,20240221,449,4.01,20240805,1398,-66.60,20230828,449,4.01,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,468,-10,5,-2.09,73000650,155476,47.36,466,483,461,621,335,478,469.53,0.63,0,-2141,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,293,-1.86,0.48,12,0.25,-252.00,972.00,1398,20230828,-66.52,449,20240805,4.23,920,-49.13,20240221,449,4.23,20240805,1398,-66.52,20230828,449,4.23,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,120830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,470,-8,5,-1.67,47170687,99980,30.45,466,483,461,621,335,478,471.80,0.63,0,-8275,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,294,-1.87,0.48,12,0.16,-252.00,972.00,1398,20230828,-66.38,449,20240805,4.68,920,-48.91,20240221,449,4.68,20240805,1398,-66.38,20230828,449,4.68,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,110818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,469,-9,5,-1.88,44831091,94995,28.94,466,483,461,621,335,478,471.93,0.63,0,-4777,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,294,-1.86,0.48,12,0.15,-252.00,972.00,1398,20230828,-66.45,449,20240805,4.45,920,-49.02,20240221,449,4.45,20240805,1398,-66.45,20230828,449,4.45,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,100818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,470,-8,5,-1.67,30734888,64964,19.79,466,483,461,621,335,478,473.11,0.63,0,5331,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,294,-1.87,0.48,12,0.10,-252.00,972.00,1398,20230828,-66.38,449,20240805,4.68,920,-48.91,20240221,449,4.68,20240805,1398,-66.38,20230828,449,4.68,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240806,090824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,471,-7,5,-1.46,5984850,12584,3.83,466,481,465,621,335,478,475.59,0.63,0,5780,522,499,474,451,426,487,439,63,143,100,290,1,1,62600334,295,-1.87,0.48,12,0.02,-252.00,972.00,1398,20230828,-66.31,449,20240805,4.90,920,-48.80,20240221,449,4.90,20240805,1398,-66.31,20230828,449,4.90,20240805,1.26,N,208710,100,62 억,,393102,N,N,0,N,00,N
20240805,160808,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,478,-25,5,-4.97,155958775,327971,464.47,495,497,449,653,353,503,475.53,0.72,0,-57566,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,299,-1.90,0.49,12,0.52,-252.00,972.00,1398,20230828,-65.81,449,20240805,6.46,920,-48.04,20240221,449,6.46,20240805,1398,-65.81,20230828,449,6.46,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,150822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,454,-49,5,-9.74,148724131,312435,442.47,495,497,449,653,353,503,476.02,0.72,0,-58976,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,284,-1.80,0.47,12,0.50,-252.00,972.00,1398,20230828,-67.53,449,20240805,1.11,920,-50.65,20240221,449,1.11,20240805,1398,-67.53,20230828,449,1.11,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,140823,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,464,-39,5,-7.75,121680772,253178,358.55,495,497,463,653,353,503,480.61,0.72,0,-50789,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,290,-1.84,0.48,12,0.40,-252.00,972.00,1398,20230828,-66.81,463,20240805,0.22,920,-49.57,20240221,463,0.22,20240805,1398,-66.81,20230828,463,0.22,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,130822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,468,-35,5,-6.96,108802167,225592,319.48,495,497,468,653,353,503,482.30,0.72,0,-49412,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,293,-1.86,0.48,12,0.36,-252.00,972.00,1398,20230828,-66.52,468,20240805,0.00,920,-49.13,20240221,468,0.00,20240805,1398,-66.52,20230828,468,0.00,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,120817,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,477,-26,5,-5.17,86746263,178860,253.30,495,497,476,653,353,503,485.00,0.72,0,-30546,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,299,-1.89,0.49,12,0.29,-252.00,972.00,1398,20230828,-65.88,476,20240805,0.21,920,-48.15,20240221,476,0.21,20240805,1398,-65.88,20230828,476,0.21,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,110816,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,485,-18,5,-3.58,81182369,167254,236.86,495,497,476,653,353,503,485.38,0.72,0,-26979,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,304,-1.92,0.50,12,0.27,-252.00,972.00,1398,20230828,-65.31,476,20240805,1.89,920,-47.28,20240221,476,1.89,20240805,1398,-65.31,20230828,476,1.89,20240805,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,100814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,491,-12,5,-2.39,44127991,90525,128.20,495,497,481,653,353,503,487.47,0.72,0,-20653,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,307,-1.95,0.51,12,0.14,-252.00,972.00,1398,20230828,-64.88,477,20240708,2.94,920,-46.63,20240221,477,2.94,20240708,1398,-64.88,20230828,477,2.94,20240708,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240805,090809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,493,-10,5,-1.99,6242806,12613,17.86,495,497,493,653,353,503,494.95,0.72,0,-2568,532,517,509,494,486,513,490,63,150,100,310,1,1,62600334,309,-1.96,0.51,12,0.02,-252.00,972.00,1398,20230828,-64.74,477,20240708,3.35,920,-46.41,20240221,477,3.35,20240708,1398,-64.74,20230828,477,3.35,20240708,1.25,N,208710,100,62 억,,450538,N,N,0,N,00,N
20240802,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-15,5,-2.90,35728469,70468,53.51,518,524,501,673,363,518,507.05,0.73,0,-6409,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,315,-2.00,0.52,12,0.11,-252.00,972.00,1398,20230828,-64.02,477,20240708,5.45,920,-45.33,20240221,477,5.45,20240708,1398,-64.02,20230828,477,5.45,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-11,5,-2.12,34636523,68302,51.87,518,524,501,673,363,518,507.11,0.73,0,-6405,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,317,-2.01,0.52,12,0.11,-252.00,972.00,1398,20230828,-63.73,477,20240708,6.29,920,-44.89,20240221,477,6.29,20240708,1398,-63.73,20230828,477,6.29,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,-12,5,-2.32,28596356,56328,42.77,518,524,501,673,363,518,507.68,0.73,0,-1300,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,317,-2.01,0.52,12,0.09,-252.00,972.00,1398,20230828,-63.81,477,20240708,6.08,920,-45.00,20240221,477,6.08,20240708,1398,-63.81,20230828,477,6.08,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,130802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,502,-16,5,-3.09,24265458,47721,36.24,518,524,501,673,363,518,508.49,0.73,0,-964,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,314,-1.99,0.52,12,0.08,-252.00,972.00,1398,20230828,-64.09,477,20240708,5.24,920,-45.43,20240221,477,5.24,20240708,1398,-64.09,20230828,477,5.24,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,120803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,-14,5,-2.70,16154521,31611,24.01,518,524,504,673,363,518,511.04,0.73,0,238,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,316,-2.00,0.52,12,0.05,-252.00,972.00,1398,20230828,-63.95,477,20240708,5.66,920,-45.22,20240221,477,5.66,20240708,1398,-63.95,20230828,477,5.66,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,110803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,-11,5,-2.12,12439961,24263,18.43,518,524,506,673,363,518,512.71,0.73,0,1876,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,317,-2.01,0.52,12,0.04,-252.00,972.00,1398,20230828,-63.73,477,20240708,6.29,920,-44.89,20240221,477,6.29,20240708,1398,-63.73,20230828,477,6.29,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,100758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,-9,5,-1.74,10010524,19482,14.79,518,524,506,673,363,518,513.83,0.73,0,2358,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,319,-2.02,0.52,12,0.03,-252.00,972.00,1398,20230828,-63.59,477,20240708,6.71,920,-44.67,20240221,477,6.71,20240708,1398,-63.59,20230828,477,6.71,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240802,090805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,-3,5,-0.58,6011990,11643,8.84,518,524,514,673,363,518,516.36,0.73,0,3082,534,525,515,506,496,530,511,63,155,100,320,1,1,62600334,322,-2.04,0.53,12,0.02,-252.00,972.00,1398,20230828,-63.16,477,20240708,7.97,920,-44.02,20240221,477,7.97,20240708,1398,-63.16,20230828,477,7.97,20240708,1.24,N,208710,100,62 억,,456749,N,N,0,N,00,N
20240801,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,518,6,2,1.17,67832376,131683,148.86,512,524,505,665,359,512,515.12,0.71,0,12369,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,324,-2.06,0.53,12,0.21,-252.00,972.00,1398,20230828,-62.95,477,20240708,8.60,920,-43.70,20240221,477,8.60,20240708,1398,-62.95,20230828,477,8.60,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,521,9,2,1.76,53272553,103710,117.24,512,521,505,665,359,512,513.67,0.71,0,11262,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,326,-2.07,0.54,12,0.17,-252.00,972.00,1398,20230828,-62.73,477,20240708,9.22,920,-43.37,20240221,477,9.22,20240708,1398,-62.73,20230828,477,9.22,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,519,7,2,1.37,31557670,61655,69.70,512,519,505,665,359,512,511.84,0.71,0,10216,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,325,-2.06,0.53,12,0.10,-252.00,972.00,1398,20230828,-62.88,477,20240708,8.81,920,-43.59,20240221,477,8.81,20240708,1398,-62.88,20230828,477,8.81,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,130802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,518,6,2,1.17,29111589,56924,64.35,512,518,505,665,359,512,511.41,0.71,0,8511,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,324,-2.06,0.53,12,0.09,-252.00,972.00,1398,20230828,-62.95,477,20240708,8.60,920,-43.70,20240221,477,8.60,20240708,1398,-62.95,20230828,477,8.60,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,120807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,3,2,0.59,27407791,53623,60.62,512,516,505,665,359,512,511.12,0.71,0,8073,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,322,-2.04,0.53,12,0.09,-252.00,972.00,1398,20230828,-63.16,477,20240708,7.97,920,-44.02,20240221,477,7.97,20240708,1398,-63.16,20230828,477,7.97,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,110806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,3,2,0.59,26748971,52340,59.17,512,516,505,665,359,512,511.06,0.71,0,8066,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,322,-2.04,0.53,12,0.08,-252.00,972.00,1398,20230828,-63.16,477,20240708,7.97,920,-44.02,20240221,477,7.97,20240708,1398,-63.16,20230828,477,7.97,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,100802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,4,2,0.78,18733089,36740,41.53,512,516,505,665,359,512,509.88,0.71,0,7265,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,323,-2.05,0.53,12,0.06,-252.00,972.00,1398,20230828,-63.09,477,20240708,8.18,920,-43.91,20240221,477,8.18,20240708,1398,-63.09,20230828,477,8.18,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N
20240801,090753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,1,2,0.20,3857694,7525,8.51,512,513,512,665,359,512,512.65,0.71,0,-384,536,523,511,498,486,530,505,63,153,100,310,1,1,62600334,321,-2.04,0.53,12,0.01,-252.00,972.00,1398,20230828,-63.30,477,20240708,7.55,920,-44.24,20240221,477,7.55,20240708,1398,-63.30,20230828,477,7.55,20240708,1.25,N,208710,100,62 억,,444329,N,N,0,N,00,N