KissMeData/047310/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
20240830,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,100,2,1.80,407841160,73060,55.53,5580,5650,5520,7210,3890,5550,5582.27,1.69,0,6980,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2069,12.28,1.05,12,0.20,460.00,5357.00,20450,20240215,-72.37,4755,20240805,18.82,20450,-72.37,20240215,4755,18.82,20240805,20450,-72.37,20240215,4755,18.82,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,80,2,1.44,382599090,68581,52.13,5580,5640,5520,7210,3890,5550,5578.79,1.69,0,6037,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2061,12.24,1.05,12,0.19,460.00,5357.00,20450,20240215,-72.47,4755,20240805,18.40,20450,-72.47,20240215,4755,18.40,20240805,20450,-72.47,20240215,4755,18.40,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,50,2,0.90,307548410,55206,41.96,5580,5640,5520,7210,3890,5550,5570.92,1.69,0,-1606,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2050,12.17,1.05,12,0.15,460.00,5357.00,20450,20240215,-72.62,4755,20240805,17.77,20450,-72.62,20240215,4755,17.77,20240805,20450,-72.62,20240215,4755,17.77,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,30,2,0.54,268980310,48305,36.72,5580,5640,5520,7210,3890,5550,5568.37,1.69,0,-1208,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2043,12.13,1.04,12,0.13,460.00,5357.00,20450,20240215,-72.71,4755,20240805,17.35,20450,-72.71,20240215,4755,17.35,20240805,20450,-72.71,20240215,4755,17.35,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,0,3,0.00,245171530,44020,33.46,5580,5640,5520,7210,3890,5550,5569.55,1.69,0,430,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2032,12.07,1.04,12,0.12,460.00,5357.00,20450,20240215,-72.86,4755,20240805,16.72,20450,-72.86,20240215,4755,16.72,20240805,20450,-72.86,20240215,4755,16.72,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,10,2,0.18,211884540,38019,28.90,5580,5640,5520,7210,3890,5550,5573.12,1.69,0,-267,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2036,12.09,1.04,12,0.10,460.00,5357.00,20450,20240215,-72.81,4755,20240805,16.93,20450,-72.81,20240215,4755,16.93,20240805,20450,-72.81,20240215,4755,16.93,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,100517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,30,2,0.54,155104250,27782,21.12,5580,5640,5530,7210,3890,5550,5582.90,1.69,0,19,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2043,12.13,1.04,12,0.08,460.00,5357.00,20450,20240215,-72.71,4755,20240805,17.35,20450,-72.71,20240215,4755,17.35,20240805,20450,-72.71,20240215,4755,17.35,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240830,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-20,5,-0.36,31529770,5681,4.32,5580,5580,5530,7210,3890,5550,5550.04,1.69,0,-3198,5776,5662,5526,5412,5276,5595,5345,185,1660,500,3440,10,1,36610755,2025,12.02,1.03,12,0.02,460.00,5357.00,20450,20240215,-72.96,4755,20240805,16.30,20450,-72.96,20240215,4755,16.30,20240805,20450,-72.96,20240215,4755,16.30,20240805,1.07,N,047310,500,185 억,,617001,N,N,0,N,00,N
20240829,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,-80,5,-1.42,721317670,130574,108.19,5570,5640,5390,7310,3950,5630,5524.12,1.66,0,9393,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2032,12.07,1.04,12,0.36,460.00,5357.00,20450,20240215,-72.86,4755,20240805,16.72,20450,-72.86,20240215,4755,16.72,20240805,20450,-72.86,20240215,4755,16.72,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,-50,5,-0.89,672522160,121779,100.90,5570,5640,5390,7310,3950,5630,5522.39,1.66,0,10536,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2043,12.13,1.04,12,0.33,460.00,5357.00,20450,20240215,-72.71,4755,20240805,17.35,20450,-72.71,20240215,4755,17.35,20240805,20450,-72.71,20240215,4755,17.35,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,-90,5,-1.60,556947370,101065,83.74,5570,5590,5390,7310,3950,5630,5510.67,1.66,0,4260,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2028,12.04,1.03,12,0.28,460.00,5357.00,20450,20240215,-72.91,4755,20240805,16.51,20450,-72.91,20240215,4755,16.51,20240805,20450,-72.91,20240215,4755,16.51,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,130524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,-120,5,-2.13,514502260,93384,77.38,5570,5590,5390,7310,3950,5630,5509.40,1.66,0,6257,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2017,11.98,1.03,12,0.26,460.00,5357.00,20450,20240215,-73.06,4755,20240805,15.88,20450,-73.06,20240215,4755,15.88,20240805,20450,-73.06,20240215,4755,15.88,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,120520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-110,5,-1.95,427942310,77675,64.36,5570,5590,5390,7310,3950,5630,5509.24,1.66,0,6346,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2021,12.00,1.03,12,0.21,460.00,5357.00,20450,20240215,-73.01,4755,20240805,16.09,20450,-73.01,20240215,4755,16.09,20240805,20450,-73.01,20240215,4755,16.09,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,110524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-100,5,-1.78,409602300,74362,61.61,5570,5590,5390,7310,3950,5630,5508.06,1.66,0,5729,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2025,12.02,1.03,12,0.20,460.00,5357.00,20450,20240215,-72.96,4755,20240805,16.30,20450,-72.96,20240215,4755,16.30,20240805,20450,-72.96,20240215,4755,16.30,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,100521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,-70,5,-1.24,343657880,62464,51.76,5570,5590,5390,7310,3950,5630,5501.49,1.66,0,8742,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2036,12.09,1.04,12,0.17,460.00,5357.00,20450,20240215,-72.81,4755,20240805,16.93,20450,-72.81,20240215,4755,16.93,20240805,20450,-72.81,20240215,4755,16.93,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240829,090521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,-70,5,-1.24,69279570,12533,10.38,5570,5590,5490,7310,3950,5630,5526.95,1.66,0,2341,5903,5766,5663,5526,5423,5715,5475,185,1680,500,3490,10,1,36610755,2036,12.09,1.04,12,0.03,460.00,5357.00,20450,20240215,-72.81,4755,20240805,16.93,20450,-72.81,20240215,4755,16.93,20240805,20450,-72.81,20240215,4755,16.93,20240805,1.08,N,047310,500,185 억,,607803,N,N,0,N,00,N
20240828,160506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-120,5,-2.09,675053370,119587,146.26,5750,5800,5560,7470,4030,5750,5644.89,1.70,0,-14688,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2061,12.24,1.05,12,0.33,460.00,5357.00,20450,20240215,-72.47,4755,20240805,18.40,20450,-72.47,20240215,4755,18.40,20240805,20450,-72.47,20240215,4755,18.40,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-110,5,-1.91,647536770,114703,140.28,5750,5800,5560,7470,4030,5750,5645.33,1.70,0,-15313,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2065,12.26,1.05,12,0.31,460.00,5357.00,20450,20240215,-72.42,4755,20240805,18.61,20450,-72.42,20240215,4755,18.61,20240805,20450,-72.42,20240215,4755,18.61,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,140512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-130,5,-2.26,596999950,105738,129.32,5750,5800,5560,7470,4030,5750,5646.02,1.70,0,-18997,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2058,12.22,1.05,12,0.29,460.00,5357.00,20450,20240215,-72.52,4755,20240805,18.19,20450,-72.52,20240215,4755,18.19,20240805,20450,-72.52,20240215,4755,18.19,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,130510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-110,5,-1.91,531607270,94144,115.14,5750,5800,5560,7470,4030,5750,5646.74,1.70,0,-13628,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2065,12.26,1.05,12,0.26,460.00,5357.00,20450,20240215,-72.42,4755,20240805,18.61,20450,-72.42,20240215,4755,18.61,20240805,20450,-72.42,20240215,4755,18.61,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,-140,5,-2.43,394277880,69611,85.14,5750,5800,5610,7470,4030,5750,5664.00,1.70,0,-13119,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2054,12.20,1.05,12,0.19,460.00,5357.00,20450,20240215,-72.57,4755,20240805,17.98,20450,-72.57,20240215,4755,17.98,20240805,20450,-72.57,20240215,4755,17.98,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,110508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-110,5,-1.91,277315090,48827,59.72,5750,5800,5620,7470,4030,5750,5679.53,1.70,0,-9772,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2065,12.26,1.05,12,0.13,460.00,5357.00,20450,20240215,-72.42,4755,20240805,18.61,20450,-72.42,20240215,4755,18.61,20240805,20450,-72.42,20240215,4755,18.61,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,100531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-20,5,-0.35,138988480,24352,29.78,5750,5800,5650,7470,4030,5750,5707.46,1.70,0,455,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2098,12.46,1.07,12,0.07,460.00,5357.00,20450,20240215,-71.98,4755,20240805,20.50,20450,-71.98,20240215,4755,20.50,20240805,20450,-71.98,20240215,4755,20.50,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240828,090516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-10,5,-0.17,12545050,2182,2.67,5750,5770,5720,7470,4030,5750,5749.33,1.70,0,456,5896,5822,5736,5662,5576,5780,5620,185,1720,500,3560,10,1,36610755,2101,12.48,1.07,12,0.01,460.00,5357.00,20450,20240215,-71.93,4755,20240805,20.72,20450,-71.93,20240215,4755,20.72,20240805,20450,-71.93,20240215,4755,20.72,20240805,1.08,N,047310,500,185 억,,622370,N,N,3,N,00,N
20240827,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-50,5,-0.86,455076510,79708,65.67,5800,5810,5650,7540,4060,5800,5709.26,1.67,0,12118,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2105,12.50,1.07,12,0.22,460.00,5357.00,20450,20240215,-71.88,4755,20240805,20.93,20450,-71.88,20240215,4755,20.93,20240805,20450,-71.88,20240215,4755,20.93,20240805,1.08,N,047310,500,185 억,,610269,N,N,3,N,00,N
20240827,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-50,5,-0.86,429021540,75165,61.93,5800,5810,5650,7540,4060,5800,5707.73,1.67,0,11191,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2105,12.50,1.07,12,0.21,460.00,5357.00,20450,20240215,-71.88,4755,20240805,20.93,20450,-71.88,20240215,4755,20.93,20240805,20450,-71.88,20240215,4755,20.93,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-90,5,-1.55,369090150,64707,53.31,5800,5810,5650,7540,4060,5800,5704.02,1.67,0,9709,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2090,12.41,1.07,12,0.18,460.00,5357.00,20450,20240215,-72.08,4755,20240805,20.08,20450,-72.08,20240215,4755,20.08,20240805,20450,-72.08,20240215,4755,20.08,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-70,5,-1.21,304687380,53397,43.99,5800,5810,5650,7540,4060,5800,5706.08,1.67,0,6374,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2098,12.46,1.07,12,0.15,460.00,5357.00,20450,20240215,-71.98,4755,20240805,20.50,20450,-71.98,20240215,4755,20.50,20240805,20450,-71.98,20240215,4755,20.50,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-100,5,-1.72,273408260,47895,39.46,5800,5810,5650,7540,4060,5800,5708.49,1.67,0,6743,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2087,12.39,1.06,12,0.13,460.00,5357.00,20450,20240215,-72.13,4755,20240805,19.87,20450,-72.13,20240215,4755,19.87,20240805,20450,-72.13,20240215,4755,19.87,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,110510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-80,5,-1.38,224610510,39326,32.40,5800,5810,5650,7540,4060,5800,5711.50,1.67,0,4817,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2094,12.43,1.07,12,0.11,460.00,5357.00,20450,20240215,-72.03,4755,20240805,20.29,20450,-72.03,20240215,4755,20.29,20240805,20450,-72.03,20240215,4755,20.29,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,100508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-40,5,-0.69,174946340,30656,25.26,5800,5810,5650,7540,4060,5800,5706.76,1.67,0,2178,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2109,12.52,1.08,12,0.08,460.00,5357.00,20450,20240215,-71.83,4755,20240805,21.14,20450,-71.83,20240215,4755,21.14,20240805,20450,-71.83,20240215,4755,21.14,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240827,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,10,2,0.17,16646150,2878,2.37,5800,5810,5760,7540,4060,5800,5783.93,1.67,0,788,6033,5916,5823,5706,5613,5870,5660,185,1740,500,3590,10,1,36610755,2127,12.63,1.08,12,0.01,460.00,5357.00,20450,20240215,-71.59,4755,20240805,22.19,20450,-71.59,20240215,4755,22.19,20240805,20450,-71.59,20240215,4755,22.19,20240805,1.08,N,047310,500,185 억,,610269,N,N,0,N,00,N
20240826,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,704446400,121043,85.02,5860,5940,5730,7600,4100,5850,5819.80,1.69,0,-9196,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2123,12.61,1.08,12,0.33,460.00,5357.00,20450,20240215,-71.64,4755,20240805,21.98,20450,-71.64,20240215,4755,21.98,20240805,20450,-71.64,20240215,4755,21.98,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-60,5,-1.03,675784600,116097,81.55,5860,5940,5730,7600,4100,5850,5820.86,1.69,0,-9612,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2120,12.59,1.08,12,0.32,460.00,5357.00,20450,20240215,-71.69,4755,20240805,21.77,20450,-71.69,20240215,4755,21.77,20240805,20450,-71.69,20240215,4755,21.77,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-60,5,-1.03,615515370,105683,74.23,5860,5940,5730,7600,4100,5850,5824.17,1.69,0,-11964,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2120,12.59,1.08,12,0.29,460.00,5357.00,20450,20240215,-71.69,4755,20240805,21.77,20450,-71.69,20240215,4755,21.77,20240805,20450,-71.69,20240215,4755,21.77,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-80,5,-1.37,478550510,82173,57.72,5860,5940,5730,7600,4100,5850,5823.70,1.69,0,-19911,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2112,12.54,1.08,12,0.22,460.00,5357.00,20450,20240215,-71.78,4755,20240805,21.35,20450,-71.78,20240215,4755,21.35,20240805,20450,-71.78,20240215,4755,21.35,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-80,5,-1.37,392428550,67232,47.23,5860,5940,5730,7600,4100,5850,5836.93,1.69,0,-14055,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2112,12.54,1.08,12,0.18,460.00,5357.00,20450,20240215,-71.78,4755,20240805,21.35,20450,-71.78,20240215,4755,21.35,20240805,20450,-71.78,20240215,4755,21.35,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-70,5,-1.20,348075660,59548,41.83,5860,5940,5730,7600,4100,5850,5845.30,1.69,0,-12616,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2116,12.57,1.08,12,0.16,460.00,5357.00,20450,20240215,-71.74,4755,20240805,21.56,20450,-71.74,20240215,4755,21.56,20240805,20450,-71.74,20240215,4755,21.56,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,0,3,0.00,233532890,39802,27.96,5860,5940,5730,7600,4100,5850,5867.37,1.69,0,-5353,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2142,12.72,1.09,12,0.11,460.00,5357.00,20450,20240215,-71.39,4755,20240805,23.03,20450,-71.39,20240215,4755,23.03,20240805,20450,-71.39,20240215,4755,23.03,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240826,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,70,2,1.20,24021310,4069,2.86,5860,5920,5860,7600,4100,5850,5903.49,1.69,0,-987,6010,5930,5850,5770,5690,5890,5730,185,1750,500,3620,10,1,36610755,2167,12.87,1.11,12,0.01,460.00,5357.00,20450,20240215,-71.05,4755,20240805,24.50,20450,-71.05,20240215,4755,24.50,20240805,20450,-71.05,20240215,4755,24.50,20240805,1.13,N,047310,500,185 억,,618083,N,N,0,N,00,N
20240823,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-90,5,-1.52,824228570,141302,78.27,5920,5930,5770,7720,4160,5940,5833.04,1.71,0,-17022,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2142,12.72,1.09,12,0.39,460.00,5357.00,21700,20230817,-73.04,4755,20240805,23.03,20450,-71.39,20240215,4755,23.03,20240805,20450,-71.39,20240215,4755,23.03,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-90,5,-1.52,775319950,132959,73.65,5920,5930,5770,7720,4160,5940,5831.20,1.71,0,-13899,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2142,12.72,1.09,12,0.36,460.00,5357.00,21700,20230817,-73.04,4755,20240805,23.03,20450,-71.39,20240215,4755,23.03,20240805,20450,-71.39,20240215,4755,23.03,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-90,5,-1.52,726788510,124660,69.06,5920,5930,5770,7720,4160,5940,5830.09,1.71,0,-11677,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2142,12.72,1.09,12,0.34,460.00,5357.00,21700,20230817,-73.04,4755,20240805,23.03,20450,-71.39,20240215,4755,23.03,20240805,20450,-71.39,20240215,4755,23.03,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-110,5,-1.85,568115230,97579,54.05,5920,5930,5770,7720,4160,5940,5822.01,1.71,0,-3889,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2134,12.67,1.09,12,0.27,460.00,5357.00,21700,20230817,-73.13,4755,20240805,22.61,20450,-71.49,20240215,4755,22.61,20240805,20450,-71.49,20240215,4755,22.61,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,120504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-150,5,-2.53,506629670,86991,48.19,5920,5930,5770,7720,4160,5940,5823.82,1.71,0,-2948,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2120,12.59,1.08,12,0.24,460.00,5357.00,21700,20230817,-73.32,4755,20240805,21.77,20450,-71.69,20240215,4755,21.77,20240805,20450,-71.69,20240215,4755,21.77,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-110,5,-1.85,410561590,70438,39.02,5920,5930,5770,7720,4160,5940,5828.56,1.71,0,-4388,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2134,12.67,1.09,12,0.19,460.00,5357.00,21700,20230817,-73.13,4755,20240805,22.61,20450,-71.49,20240215,4755,22.61,20240805,20450,-71.49,20240215,4755,22.61,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-80,5,-1.35,201815900,34485,19.10,5920,5930,5810,7720,4160,5940,5852.07,1.71,0,1043,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2145,12.74,1.09,12,0.09,460.00,5357.00,21700,20230817,-73.00,4755,20240805,23.24,20450,-71.34,20240215,4755,23.24,20240805,20450,-71.34,20240215,4755,23.24,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240823,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-110,5,-1.85,45954930,7830,4.34,5920,5930,5830,7720,4160,5940,5868.33,1.71,0,2148,6293,6116,6023,5846,5753,6070,5800,185,1780,500,3680,10,1,36610755,2134,12.67,1.09,12,0.02,460.00,5357.00,21700,20230817,-73.13,4755,20240805,22.61,20450,-71.49,20240215,4755,22.61,20240805,20450,-71.49,20240215,4755,22.61,20240805,1.13,N,047310,500,185 억,,624924,N,N,0,N,00,N
20240822,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-230,5,-3.73,1069950260,178029,89.16,6170,6200,5930,8020,4320,6170,6010.09,1.65,0,5304,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2175,12.91,1.11,12,0.49,460.00,5357.00,21700,20230816,-72.63,4755,20240805,24.92,20450,-70.95,20240215,4755,24.92,20240805,20450,-70.95,20240215,4755,24.92,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-230,5,-3.73,933519170,155065,77.66,6170,6200,5930,8020,4320,6170,6020.18,1.65,0,-9553,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2175,12.91,1.11,12,0.42,460.00,5357.00,21700,20230816,-72.63,4755,20240805,24.92,20450,-70.95,20240215,4755,24.92,20240805,20450,-70.95,20240215,4755,24.92,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-200,5,-3.24,768763120,127392,63.80,6170,6200,5940,8020,4320,6170,6034.63,1.65,0,4420,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2186,12.98,1.11,12,0.35,460.00,5357.00,21700,20230816,-72.49,4755,20240805,25.55,20450,-70.81,20240215,4755,25.55,20240805,20450,-70.81,20240215,4755,25.55,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-160,5,-2.59,703772850,116541,58.37,6170,6200,5940,8020,4320,6170,6038.84,1.65,0,8664,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2200,13.07,1.12,12,0.32,460.00,5357.00,21700,20230816,-72.30,4755,20240805,26.39,20450,-70.61,20240215,4755,26.39,20240805,20450,-70.61,20240215,4755,26.39,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-160,5,-2.59,645961230,106860,53.52,6170,6200,5940,8020,4320,6170,6044.93,1.65,0,8792,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2200,13.07,1.12,12,0.29,460.00,5357.00,21700,20230816,-72.30,4755,20240805,26.39,20450,-70.61,20240215,4755,26.39,20240805,20450,-70.61,20240215,4755,26.39,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-150,5,-2.43,389981310,64032,32.07,6170,6200,6020,8020,4320,6170,6090.41,1.65,0,4824,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2204,13.09,1.12,12,0.17,460.00,5357.00,21700,20230816,-72.26,4755,20240805,26.60,20450,-70.56,20240215,4755,26.60,20240805,20450,-70.56,20240215,4755,26.60,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-130,5,-2.11,323972430,53102,26.59,6170,6200,6020,8020,4320,6170,6100.95,1.65,0,5093,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2211,13.13,1.13,12,0.15,460.00,5357.00,21700,20230816,-72.17,4755,20240805,27.02,20450,-70.46,20240215,4755,27.02,20240805,20450,-70.46,20240215,4755,27.02,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240822,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,0,3,0.00,51994150,8435,4.22,6170,6200,6120,8020,4320,6170,6164.10,1.65,0,-1121,6403,6286,6193,6076,5983,6240,6030,185,1850,500,3820,10,1,36610755,2259,13.41,1.15,12,0.02,460.00,5357.00,21700,20230816,-71.57,4755,20240805,29.76,20450,-69.83,20240215,4755,29.76,20240805,20450,-69.83,20240215,4755,29.76,20240805,1.04,N,047310,500,185 억,,602330,N,N,0,N,00,N
20240821,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-100,5,-1.59,1207744300,195202,21.52,6210,6310,6100,8150,4390,6270,6187.21,1.71,0,-25491,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2259,13.41,1.15,12,0.53,460.00,5357.00,21700,20230816,-71.57,4755,20240805,29.76,20450,-69.83,20240215,4755,29.76,20240805,20450,-69.83,20240215,4755,29.76,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-110,5,-1.75,1163990930,188109,20.74,6210,6310,6100,8150,4390,6270,6187.85,1.71,0,-23977,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2255,13.39,1.15,12,0.51,460.00,5357.00,21700,20230816,-71.61,4755,20240805,29.55,20450,-69.88,20240215,4755,29.55,20240805,20450,-69.88,20240215,4755,29.55,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-100,5,-1.59,1037533000,167646,18.48,6210,6310,6100,8150,4390,6270,6188.83,1.71,0,-20047,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2259,13.41,1.15,12,0.46,460.00,5357.00,21700,20230816,-71.57,4755,20240805,29.76,20450,-69.83,20240215,4755,29.76,20240805,20450,-69.83,20240215,4755,29.76,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,130508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-90,5,-1.44,974076240,157364,17.35,6210,6310,6100,8150,4390,6270,6189.96,1.71,0,-17482,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2263,13.43,1.15,12,0.43,460.00,5357.00,21700,20230816,-71.52,4755,20240805,29.97,20450,-69.78,20240215,4755,29.97,20240805,20450,-69.78,20240215,4755,29.97,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,120509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-100,5,-1.59,887902600,143364,15.81,6210,6310,6100,8150,4390,6270,6193.34,1.71,0,-17622,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2259,13.41,1.15,12,0.39,460.00,5357.00,21700,20230816,-71.57,4755,20240805,29.76,20450,-69.83,20240215,4755,29.76,20240805,20450,-69.83,20240215,4755,29.76,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-100,5,-1.59,779638950,125801,13.87,6210,6310,6100,8150,4390,6270,6197.40,1.71,0,-15096,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2259,13.41,1.15,12,0.34,460.00,5357.00,21700,20230816,-71.57,4755,20240805,29.76,20450,-69.83,20240215,4755,29.76,20240805,20450,-69.83,20240215,4755,29.76,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,100508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,20,2,0.32,573404540,92594,10.21,6210,6310,6100,8150,4390,6270,6192.67,1.71,0,-962,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2303,13.67,1.17,12,0.25,460.00,5357.00,21700,20230816,-71.01,4755,20240805,32.28,20450,-69.24,20240215,4755,32.28,20240805,20450,-69.24,20240215,4755,32.28,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240821,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,-60,5,-0.96,133709550,21672,2.39,6210,6210,6100,8150,4390,6270,6169.69,1.71,0,-1133,6823,6546,6173,5896,5523,6685,6035,185,1880,500,3880,10,1,36610755,2274,13.50,1.16,12,0.06,460.00,5357.00,21700,20230816,-71.38,4755,20240805,30.60,20450,-69.63,20240215,4755,30.60,20240805,20450,-69.63,20240215,4755,30.60,20240805,1.01,N,047310,500,185 억,,627006,N,N,0,N,00,N
20240820,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,510,2,8.85,5541413810,888758,509.80,5800,6450,5800,7480,4040,5760,6235.00,1.51,0,74892,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2295,13.63,1.17,12,2.43,460.00,5357.00,21700,20230816,-71.11,4755,20240805,31.86,20450,-69.34,20240215,4755,31.86,20240805,20450,-69.34,20240215,4755,31.86,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,520,2,9.03,5316766150,852926,489.25,5800,6450,5800,7480,4040,5760,6233.56,1.51,0,74571,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2299,13.65,1.17,12,2.33,460.00,5357.00,21700,20230816,-71.06,4755,20240805,32.07,20450,-69.29,20240215,4755,32.07,20240805,20450,-69.29,20240215,4755,32.07,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,430,2,7.47,4855040050,779215,446.96,5800,6450,5800,7480,4040,5760,6230.68,1.51,0,72650,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2266,13.46,1.16,12,2.13,460.00,5357.00,21700,20230816,-71.47,4755,20240805,30.18,20450,-69.73,20240215,4755,30.18,20240805,20450,-69.73,20240215,4755,30.18,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,130505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,420,2,7.29,4627247640,742215,425.74,5800,6450,5800,7480,4040,5760,6234.38,1.51,0,65307,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2263,13.43,1.15,12,2.03,460.00,5357.00,21700,20230816,-71.52,4755,20240805,29.97,20450,-69.78,20240215,4755,29.97,20240805,20450,-69.78,20240215,4755,29.97,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,470,2,8.16,4447744170,713208,409.10,5800,6450,5800,7480,4040,5760,6236.25,1.51,0,58804,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2281,13.54,1.16,12,1.95,460.00,5357.00,21700,20230816,-71.29,4755,20240805,31.02,20450,-69.54,20240215,4755,31.02,20240805,20450,-69.54,20240215,4755,31.02,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,400,2,6.94,3982793360,638695,366.36,5800,6450,5800,7480,4040,5760,6235.83,1.51,0,66738,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2255,13.39,1.15,12,1.74,460.00,5357.00,21700,20230816,-71.61,4755,20240805,29.55,20450,-69.88,20240215,4755,29.55,20240805,20450,-69.88,20240215,4755,29.55,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,510,2,8.85,1248349700,204711,117.42,5800,6280,5800,7480,4040,5760,6098.11,1.51,0,68154,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2295,13.63,1.17,12,0.56,460.00,5357.00,21700,20230816,-71.11,4755,20240805,31.86,20450,-69.34,20240215,4755,31.86,20240805,20450,-69.34,20240215,4755,31.86,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240820,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,230,2,3.99,94094710,15894,9.12,5800,6000,5800,7480,4040,5760,5920.14,1.51,0,5888,6213,5986,5863,5636,5513,5925,5575,185,1720,500,3570,10,1,36610755,2193,13.02,1.12,12,0.04,460.00,5357.00,21700,20230816,-72.40,4755,20240805,25.97,20450,-70.71,20240215,4755,25.97,20240805,20450,-70.71,20240215,4755,25.97,20240805,1.01,N,047310,500,185 억,,552869,N,N,0,N,00,N
20240819,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-180,5,-3.03,1013554090,172335,66.54,6060,6090,5740,7720,4160,5940,5881.53,1.59,0,-30408,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2109,12.52,1.08,12,0.47,460.00,5357.00,21700,20230816,-73.46,4755,20240805,21.14,20450,-71.83,20240215,4755,21.14,20240805,20450,-71.83,20240215,4755,21.14,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-140,5,-2.36,988919970,168059,64.89,6060,6090,5740,7720,4160,5940,5884.36,1.59,0,-30190,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2123,12.61,1.08,12,0.46,460.00,5357.00,21700,20230816,-73.27,4755,20240805,21.98,20450,-71.64,20240215,4755,21.98,20240805,20450,-71.64,20240215,4755,21.98,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-160,5,-2.69,871917430,147777,57.06,6060,6090,5770,7720,4160,5940,5900.22,1.59,0,-24381,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2116,12.57,1.08,12,0.40,460.00,5357.00,21700,20230816,-73.36,4755,20240805,21.56,20450,-71.74,20240215,4755,21.56,20240805,20450,-71.74,20240215,4755,21.56,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-160,5,-2.69,808465100,136808,52.83,6060,6090,5770,7720,4160,5940,5909.49,1.59,0,-22763,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2116,12.57,1.08,12,0.37,460.00,5357.00,21700,20230816,-73.36,4755,20240805,21.56,20450,-71.74,20240215,4755,21.56,20240805,20450,-71.74,20240215,4755,21.56,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-140,5,-2.36,703716920,118721,45.84,6060,6090,5790,7720,4160,5940,5927.48,1.59,0,-20542,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2123,12.61,1.08,12,0.32,460.00,5357.00,21700,20230816,-73.27,4755,20240805,21.98,20450,-71.64,20240215,4755,21.98,20240805,20450,-71.64,20240215,4755,21.98,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,110500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-80,5,-1.35,577485360,97038,37.47,6060,6090,5830,7720,4160,5940,5951.13,1.59,0,-13373,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2145,12.74,1.09,12,0.27,460.00,5357.00,21700,20230816,-73.00,4755,20240805,23.24,20450,-71.34,20240215,4755,23.24,20240805,20450,-71.34,20240215,4755,23.24,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-30,5,-0.51,383531180,63934,24.69,6060,6090,5910,7720,4160,5940,5998.86,1.59,0,-22235,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2164,12.85,1.10,12,0.17,460.00,5357.00,21700,20230816,-72.76,4755,20240805,24.29,20450,-71.10,20240215,4755,24.29,20240805,20450,-71.10,20240215,4755,24.29,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240819,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,20,2,0.34,90161830,14937,5.77,6060,6090,5960,7720,4160,5940,6036.14,1.59,0,-1174,6233,6086,5953,5806,5673,6160,5880,185,1780,500,3680,10,1,36610755,2182,12.96,1.11,12,0.04,460.00,5357.00,21700,20230816,-72.53,4755,20240805,25.34,20450,-70.86,20240215,4755,25.34,20240805,20450,-70.86,20240215,4755,25.34,20240805,1.03,N,047310,500,185 억,,582760,N,N,0,N,00,N
20240816,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,50,2,0.85,1522047010,256098,22.61,5920,6100,5820,7650,4130,5890,5943.23,1.66,0,-25517,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2175,12.91,1.11,12,0.70,460.00,5357.00,21700,20230816,-72.63,4755,20240805,24.92,20450,-70.95,20240215,4755,24.92,20240805,21700,-72.63,20230816,4755,24.92,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,100,2,1.70,1394802770,234864,20.73,5920,6100,5820,7650,4130,5890,5938.77,1.66,0,-21335,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2193,13.02,1.12,12,0.64,460.00,5357.00,21700,20230816,-72.40,4755,20240805,25.97,20450,-70.71,20240215,4755,25.97,20240805,21700,-72.40,20230816,4755,25.97,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-10,5,-0.17,1140817880,192003,16.95,5920,6100,5820,7650,4130,5890,5941.67,1.66,0,-23099,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2153,12.78,1.10,12,0.52,460.00,5357.00,21700,20230816,-72.90,4755,20240805,23.66,20450,-71.25,20240215,4755,23.66,20240805,21700,-72.90,20230816,4755,23.66,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-20,5,-0.34,1085518280,182586,16.12,5920,6100,5820,7650,4130,5890,5945.25,1.66,0,-20055,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2149,12.76,1.10,12,0.50,460.00,5357.00,21700,20230816,-72.95,4755,20240805,23.45,20450,-71.30,20240215,4755,23.45,20240805,21700,-72.95,20230816,4755,23.45,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-20,5,-0.34,1018247340,171128,15.11,5920,6100,5820,7650,4130,5890,5950.21,1.66,0,-19800,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2149,12.76,1.10,12,0.47,460.00,5357.00,21700,20230816,-72.95,4755,20240805,23.45,20450,-71.30,20240215,4755,23.45,20240805,21700,-72.95,20230816,4755,23.45,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,110459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-10,5,-0.17,884039470,148193,13.08,5920,6100,5850,7650,4130,5890,5965.46,1.66,0,-21845,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2153,12.78,1.10,12,0.40,460.00,5357.00,21700,20230816,-72.90,4755,20240805,23.66,20450,-71.25,20240215,4755,23.66,20240805,21700,-72.90,20230816,4755,23.66,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,70,2,1.19,685046410,114397,10.10,5920,6100,5920,7650,4130,5890,5988.33,1.66,0,-13444,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2182,12.96,1.11,12,0.31,460.00,5357.00,21700,20230816,-72.53,4755,20240805,25.34,20450,-70.86,20240215,4755,25.34,20240805,21700,-72.53,20230816,4755,25.34,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240816,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,70,2,1.19,218859690,36473,3.22,5920,6100,5920,7650,4130,5890,6000.61,1.66,0,-15677,6690,6290,5950,5550,5210,6490,5750,185,1760,500,3650,10,1,36610755,2182,12.96,1.11,12,0.10,460.00,5357.00,21700,20230816,-72.53,4755,20240805,25.34,20450,-70.86,20240215,4755,25.34,20240805,21700,-72.53,20230816,4755,25.34,20240805,1.01,N,047310,500,185 억,,606641,N,N,0,N,00,N
20240814,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,250,2,4.43,6800352730,1129804,149.50,5650,6350,5610,7330,3950,5640,6019.07,1.67,0,-1536,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2156,12.80,1.10,12,3.09,460.00,5357.00,21700,20230816,-72.86,4755,20240805,23.87,20450,-71.20,20240215,4755,23.87,20240805,21700,-72.86,20230816,4755,23.87,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,150457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,220,2,3.90,6652975560,1104726,146.18,5650,6350,5610,7330,3950,5640,6022.29,1.67,0,-1395,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2145,12.74,1.09,12,3.02,460.00,5357.00,21700,20230816,-73.00,4755,20240805,23.24,20450,-71.34,20240215,4755,23.24,20240805,21700,-73.00,20230816,4755,23.24,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,270,2,4.79,6472130460,1073957,142.11,5650,6350,5610,7330,3950,5640,6026.43,1.67,0,7137,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2164,12.85,1.10,12,2.93,460.00,5357.00,21700,20230816,-72.76,4755,20240805,24.29,20450,-71.10,20240215,4755,24.29,20240805,21700,-72.76,20230816,4755,24.29,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,240,2,4.26,6257362760,1037343,137.27,5650,6350,5610,7330,3950,5640,6032.11,1.67,0,5741,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2153,12.78,1.10,12,2.83,460.00,5357.00,21700,20230816,-72.90,4755,20240805,23.66,20450,-71.25,20240215,4755,23.66,20240805,21700,-72.90,20230816,4755,23.66,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,360,2,6.38,5857022900,969886,128.34,5650,6350,5610,7330,3950,5640,6038.88,1.67,0,5519,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2197,13.04,1.12,12,2.65,460.00,5357.00,21700,20230816,-72.35,4755,20240805,26.18,20450,-70.66,20240215,4755,26.18,20240805,21700,-72.35,20230816,4755,26.18,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,570,2,10.11,3401476030,569589,75.37,5650,6210,5610,7330,3950,5640,5971.81,1.67,0,37618,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2274,13.50,1.16,12,1.56,460.00,5357.00,21700,20230816,-71.38,4755,20240805,30.60,20450,-69.63,20240215,4755,30.60,20240805,21700,-71.38,20230816,4755,30.60,20240805,0.97,N,047310,500,185 억,,610010,Y,N,0,N,00,N
20240814,100454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,210,2,3.72,949414610,164641,21.79,5650,5920,5610,7330,3950,5640,5766.57,1.67,0,23039,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2142,12.72,1.09,12,0.45,460.00,5357.00,21700,20230816,-73.04,4755,20240805,23.03,20450,-71.39,20240215,4755,23.03,20240805,21700,-73.04,20230816,4755,23.03,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240814,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,40,2,0.71,168086280,29657,3.92,5650,5710,5610,7330,3950,5640,5667.68,1.67,0,18637,6166,5902,5676,5412,5186,6035,5545,185,1690,500,3490,10,1,36610755,2079,12.35,1.06,12,0.08,460.00,5357.00,21700,20230816,-73.82,4755,20240805,19.45,20450,-72.22,20240215,4755,19.45,20240805,21700,-73.82,20230816,4755,19.45,20240805,0.97,N,047310,500,185 억,,610010,N,N,0,N,00,N
20240813,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,110,2,1.99,4256960710,753297,576.88,5550,5940,5450,7180,3880,5530,5651.13,1.91,0,-89892,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2065,12.26,1.05,12,2.06,460.00,5357.00,21700,20230816,-74.01,4755,20240805,18.61,20450,-72.42,20240215,4755,18.61,20240805,21700,-74.01,20230816,4755,18.61,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,110,2,1.99,4056029080,717777,549.68,5550,5940,5450,7180,3880,5530,5650.82,1.91,0,-90092,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2065,12.26,1.05,12,1.96,460.00,5357.00,21700,20230816,-74.01,4755,20240805,18.61,20450,-72.42,20240215,4755,18.61,20240805,21700,-74.01,20230816,4755,18.61,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,250,2,4.52,2647799080,466065,356.91,5550,5940,5450,7180,3880,5530,5681.18,1.91,0,-81993,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2116,12.57,1.08,12,1.27,460.00,5357.00,21700,20230816,-73.36,4755,20240805,21.56,20450,-71.74,20240215,4755,21.56,20240805,21700,-73.36,20230816,4755,21.56,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,70,2,1.27,1057176910,190180,145.64,5550,5680,5450,7180,3880,5530,5558.82,1.91,0,-9538,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2050,12.17,1.05,12,0.52,460.00,5357.00,21700,20230816,-74.19,4755,20240805,17.77,20450,-72.62,20240215,4755,17.77,20240805,21700,-74.19,20230816,4755,17.77,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,120451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,972331210,174959,133.98,5550,5680,5450,7180,3880,5530,5557.48,1.91,0,-11926,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2025,12.02,1.03,12,0.48,460.00,5357.00,21700,20230816,-74.52,4755,20240805,16.30,20450,-72.96,20240215,4755,16.30,20240805,21700,-74.52,20230816,4755,16.30,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,20,2,0.36,828454960,149064,114.15,5550,5680,5450,7180,3880,5530,5557.71,1.91,0,-11269,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2032,12.07,1.04,12,0.41,460.00,5357.00,21700,20230816,-74.42,4755,20240805,16.72,20450,-72.86,20240215,4755,16.72,20240805,21700,-74.42,20230816,4755,16.72,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,100449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,10,2,0.18,365737440,66273,50.75,5550,5610,5450,7180,3880,5530,5518.65,1.91,0,-17165,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2028,12.04,1.03,12,0.18,460.00,5357.00,21700,20230816,-74.47,4755,20240805,16.51,20450,-72.91,20240215,4755,16.51,20240805,21700,-74.47,20230816,4755,16.51,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240813,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,10,2,0.18,25361620,4567,3.50,5550,5580,5520,7180,3880,5530,5553.23,1.91,0,-2009,5730,5630,5490,5390,5250,5680,5440,185,1650,500,3420,10,1,36610755,2028,12.04,1.03,12,0.01,460.00,5357.00,21700,20230816,-74.47,4755,20240805,16.51,20450,-72.91,20240215,4755,16.51,20240805,21700,-74.47,20230816,4755,16.51,20240805,0.98,N,047310,500,185 억,,699005,N,N,0,N,00,N
20240812,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,170,2,3.17,716151410,129595,109.81,5350,5590,5350,6960,3760,5360,5526.07,1.92,0,-4585,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2025,12.02,1.03,12,0.35,460.00,5357.00,21700,20230816,-74.52,4755,20240805,16.30,20450,-72.96,20240215,4755,16.30,20240805,21700,-74.52,20230816,4755,16.30,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,180,2,3.36,683398730,123682,104.80,5350,5590,5350,6960,3760,5360,5525.45,1.92,0,-5896,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2028,12.04,1.03,12,0.34,460.00,5357.00,21700,20230816,-74.47,4755,20240805,16.51,20450,-72.91,20240215,4755,16.51,20240805,21700,-74.47,20230816,4755,16.51,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,190,2,3.54,624731180,113103,95.83,5350,5590,5350,6960,3760,5360,5523.56,1.92,0,-11877,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2032,12.07,1.04,12,0.31,460.00,5357.00,21700,20230816,-74.42,4755,20240805,16.72,20450,-72.86,20240215,4755,16.72,20240805,21700,-74.42,20230816,4755,16.72,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,170,2,3.17,569132160,103066,87.33,5350,5590,5350,6960,3760,5360,5522.02,1.92,0,-7120,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2025,12.02,1.03,12,0.28,460.00,5357.00,21700,20230816,-74.52,4755,20240805,16.30,20450,-72.96,20240215,4755,16.30,20240805,21700,-74.52,20230816,4755,16.30,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,120447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,140,2,2.61,455038130,82486,69.89,5350,5590,5350,6960,3760,5360,5516.55,1.92,0,-8538,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2014,11.96,1.03,12,0.23,460.00,5357.00,21700,20230816,-74.65,4755,20240805,15.67,20450,-73.11,20240215,4755,15.67,20240805,21700,-74.65,20230816,4755,15.67,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,140,2,2.61,370075130,67075,56.83,5350,5590,5350,6960,3760,5360,5517.33,1.92,0,-7505,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2014,11.96,1.03,12,0.18,460.00,5357.00,21700,20230816,-74.65,4755,20240805,15.67,20450,-73.11,20240215,4755,15.67,20240805,21700,-74.65,20230816,4755,15.67,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,160,2,2.99,279697350,50702,42.96,5350,5590,5350,6960,3760,5360,5516.50,1.92,0,-3919,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,2021,12.00,1.03,12,0.14,460.00,5357.00,21700,20230816,-74.56,4755,20240805,16.09,20450,-73.01,20240215,4755,16.09,20240805,21700,-74.56,20230816,4755,16.09,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240812,090442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,80,2,1.49,32143680,5969,5.06,5350,5440,5350,6960,3760,5360,5385.10,1.92,0,3432,5526,5442,5356,5272,5186,5485,5315,185,1600,500,3320,10,1,36610755,1992,11.83,1.02,12,0.02,460.00,5357.00,21700,20230816,-74.93,4755,20240805,14.41,20450,-73.40,20240215,4755,14.41,20240805,21700,-74.93,20230816,4755,14.41,20240805,0.97,N,047310,500,185 억,,704221,N,N,0,N,00,N
20240809,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,140,2,2.68,632744090,117740,94.58,5270,5440,5270,6780,3660,5220,5374.29,1.85,0,28774,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1962,11.65,1.00,12,0.32,460.00,5357.00,21700,20230816,-75.30,4755,20240805,12.72,20450,-73.79,20240215,4755,12.72,20240805,21700,-75.30,20230816,4755,12.72,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,160,2,3.07,578937810,107724,86.53,5270,5440,5270,6780,3660,5220,5374.50,1.85,0,24261,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1970,11.70,1.00,12,0.29,460.00,5357.00,21700,20230816,-75.21,4755,20240805,13.14,20450,-73.69,20240215,4755,13.14,20240805,21700,-75.21,20230816,4755,13.14,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,140,2,2.68,541345100,100729,80.92,5270,5440,5270,6780,3660,5220,5374.52,1.85,0,22281,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1962,11.65,1.00,12,0.28,460.00,5357.00,21700,20230816,-75.30,4755,20240805,12.72,20450,-73.79,20240215,4755,12.72,20240805,21700,-75.30,20230816,4755,12.72,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,130451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,180,2,3.45,481486740,89618,71.99,5270,5440,5270,6780,3660,5220,5372.93,1.85,0,24984,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1977,11.74,1.01,12,0.24,460.00,5357.00,21700,20230816,-75.12,4755,20240805,13.56,20450,-73.59,20240215,4755,13.56,20240805,21700,-75.12,20230816,4755,13.56,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,180,2,3.45,417205110,77695,62.41,5270,5440,5270,6780,3660,5220,5370.09,1.85,0,24403,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1977,11.74,1.01,12,0.21,460.00,5357.00,21700,20230816,-75.12,4755,20240805,13.56,20450,-73.59,20240215,4755,13.56,20240805,21700,-75.12,20230816,4755,13.56,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,110444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,160,2,3.07,383539740,71429,57.38,5270,5440,5270,6780,3660,5220,5369.86,1.85,0,23221,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1970,11.70,1.00,12,0.20,460.00,5357.00,21700,20230816,-75.21,4755,20240805,13.14,20450,-73.69,20240215,4755,13.14,20240805,21700,-75.21,20230816,4755,13.14,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,100451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,210,2,4.02,315684820,58844,47.27,5270,5440,5270,6780,3660,5220,5365.17,1.85,0,22747,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1988,11.80,1.01,12,0.16,460.00,5357.00,21700,20230816,-74.98,4755,20240805,14.20,20450,-73.45,20240215,4755,14.20,20240805,21700,-74.98,20230816,4755,14.20,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240809,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,90,2,1.72,70902760,13328,10.71,5270,5360,5270,6780,3660,5220,5321.04,1.85,0,3076,5446,5332,5226,5112,5006,5280,5060,185,1560,500,3230,10,1,36610755,1944,11.54,0.99,12,0.04,460.00,5357.00,21700,20230816,-75.53,4755,20240805,11.67,20450,-74.03,20240215,4755,11.67,20240805,21700,-75.53,20230816,4755,11.67,20240805,0.95,N,047310,500,185 억,,675928,N,N,0,N,00,N
20240808,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,-140,5,-2.61,642208500,123294,73.21,5270,5340,5120,6960,3760,5360,5208.46,1.86,0,-3541,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1911,11.35,0.97,12,0.34,460.00,5357.00,21700,20230816,-75.94,4755,20240805,9.78,20450,-74.47,20240215,4755,9.78,20240805,21700,-75.94,20230816,4755,9.78,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-170,5,-3.17,600619000,115284,68.46,5270,5340,5120,6960,3760,5360,5209.62,1.86,0,-4618,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1900,11.28,0.97,12,0.31,460.00,5357.00,21700,20230816,-76.08,4755,20240805,9.15,20450,-74.62,20240215,4755,9.15,20240805,21700,-76.08,20230816,4755,9.15,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-160,5,-2.99,516533950,99148,58.88,5270,5340,5120,6960,3760,5360,5209.39,1.86,0,9,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1904,11.30,0.97,12,0.27,460.00,5357.00,21700,20230816,-76.04,4755,20240805,9.36,20450,-74.57,20240215,4755,9.36,20240805,21700,-76.04,20230816,4755,9.36,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,130445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-130,5,-2.43,455075260,87347,51.87,5270,5340,5120,6960,3760,5360,5209.58,1.86,0,4254,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1915,11.37,0.98,12,0.24,460.00,5357.00,21700,20230816,-75.90,4755,20240805,9.99,20450,-74.43,20240215,4755,9.99,20240805,21700,-75.90,20230816,4755,9.99,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,-140,5,-2.61,379477960,72915,43.30,5270,5340,5120,6960,3760,5360,5203.91,1.86,0,189,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1911,11.35,0.97,12,0.20,460.00,5357.00,21700,20230816,-75.94,4755,20240805,9.78,20450,-74.47,20240215,4755,9.78,20240805,21700,-75.94,20230816,4755,9.78,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,-110,5,-2.05,349591160,67192,39.90,5270,5340,5120,6960,3760,5360,5202.34,1.86,0,16,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1922,11.41,0.98,12,0.18,460.00,5357.00,21700,20230816,-75.81,4755,20240805,10.41,20450,-74.33,20240215,4755,10.41,20240805,21700,-75.81,20230816,4755,10.41,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,100442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-150,5,-2.80,287605760,55274,32.82,5270,5340,5120,6960,3760,5360,5202.64,1.86,0,-1966,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1907,11.33,0.97,12,0.15,460.00,5357.00,21700,20230816,-75.99,4755,20240805,9.57,20450,-74.52,20240215,4755,9.57,20240805,21700,-75.99,20230816,4755,9.57,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240808,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,-90,5,-1.68,43317040,8232,4.89,5270,5310,5240,6960,3760,5360,5259.29,1.86,0,-3579,5566,5462,5406,5302,5246,5435,5275,185,1600,500,3320,10,1,36610755,1929,11.46,0.98,12,0.02,460.00,5357.00,21700,20230816,-75.71,4755,20240805,10.83,20450,-74.23,20240215,4755,10.83,20240805,21700,-75.71,20230816,4755,10.83,20240805,1.01,N,047310,500,185 억,,679469,N,N,0,N,00,N
20240807,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,-110,5,-2.01,909952550,167442,56.88,5490,5510,5350,7110,3830,5470,5434.45,1.91,0,-15810,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1962,11.65,1.00,12,0.46,460.00,5357.00,21700,20230816,-75.30,4755,20240805,12.72,20450,-73.79,20240215,4755,12.72,20240805,21700,-75.30,20230816,4755,12.72,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,-90,5,-1.65,872181640,160400,54.48,5490,5510,5360,7110,3830,5470,5437.53,1.91,0,-11771,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1970,11.70,1.00,12,0.44,460.00,5357.00,21700,20230816,-75.21,4755,20240805,13.14,20450,-73.69,20240215,4755,13.14,20240805,21700,-75.21,20230816,4755,13.14,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-30,5,-0.55,731560640,134388,45.65,5490,5510,5360,7110,3830,5470,5443.64,1.91,0,-188,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1992,11.83,1.02,12,0.37,460.00,5357.00,21700,20230816,-74.93,4755,20240805,14.41,20450,-73.40,20240215,4755,14.41,20240805,21700,-74.93,20230816,4755,14.41,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,130441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,-50,5,-0.91,617405530,113324,38.49,5490,5510,5360,7110,3830,5470,5448.14,1.91,0,2171,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1984,11.78,1.01,12,0.31,460.00,5357.00,21700,20230816,-75.02,4755,20240805,13.99,20450,-73.50,20240215,4755,13.99,20240805,21700,-75.02,20230816,4755,13.99,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,120443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,-20,5,-0.37,421295820,77203,26.22,5490,5510,5360,7110,3830,5470,5456.98,1.91,0,-8953,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1995,11.85,1.02,12,0.21,460.00,5357.00,21700,20230816,-74.88,4755,20240805,14.62,20450,-73.35,20240215,4755,14.62,20240805,21700,-74.88,20230816,4755,14.62,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-30,5,-0.55,341439580,62550,21.25,5490,5510,5360,7110,3830,5470,5458.66,1.91,0,-12829,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1992,11.83,1.02,12,0.17,460.00,5357.00,21700,20230816,-74.93,4755,20240805,14.41,20450,-73.40,20240215,4755,14.41,20240805,21700,-74.93,20230816,4755,14.41,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,-10,5,-0.18,224520310,41129,13.97,5490,5510,5360,7110,3830,5470,5458.92,1.91,0,-8408,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1999,11.87,1.02,12,0.11,460.00,5357.00,21700,20230816,-74.84,4755,20240805,14.83,20450,-73.30,20240215,4755,14.83,20240805,21700,-74.84,20230816,4755,14.83,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240807,090437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-40,5,-0.73,55717470,10213,3.47,5490,5490,5390,7110,3830,5470,5455.48,1.91,0,-4900,5783,5626,5313,5156,4843,5705,5235,185,1640,500,3390,10,1,36610755,1988,11.80,1.01,12,0.03,460.00,5357.00,21700,20230816,-74.98,4755,20240805,14.20,20450,-73.45,20240215,4755,14.20,20240805,21700,-74.98,20230816,4755,14.20,20240805,1.25,N,047310,500,185 억,,699424,N,N,0,N,00,N
20240806,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5470,380,2,7.47,1554760050,291425,54.05,5000,5470,5000,6610,3570,5090,5334.78,1.71,0,72438,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,2003,11.89,1.02,12,0.80,460.00,5357.00,21700,20230816,-74.79,4755,20240805,15.04,20450,-73.25,20240215,4755,15.04,20240805,21700,-74.79,20230816,4755,15.04,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,310,2,6.09,1370696980,257598,47.77,5000,5460,5000,6610,3570,5090,5321.07,1.71,0,67912,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1977,11.74,1.01,12,0.70,460.00,5357.00,21700,20230816,-75.12,4755,20240805,13.56,20450,-73.59,20240215,4755,13.56,20240805,21700,-75.12,20230816,4755,13.56,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,290,2,5.70,1222328730,230046,42.66,5000,5460,5000,6610,3570,5090,5313.41,1.71,0,62457,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1970,11.70,1.00,12,0.63,460.00,5357.00,21700,20230816,-75.21,4755,20240805,13.14,20450,-73.69,20240215,4755,13.14,20240805,21700,-75.21,20230816,4755,13.14,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,130437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,280,2,5.50,1131024680,213049,39.51,5000,5460,5000,6610,3570,5090,5308.75,1.71,0,60612,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1966,11.67,1.00,12,0.58,460.00,5357.00,21700,20230816,-75.25,4755,20240805,12.93,20450,-73.74,20240215,4755,12.93,20240805,21700,-75.25,20230816,4755,12.93,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5330,240,2,4.72,1041336840,196300,36.40,5000,5460,5000,6610,3570,5090,5304.82,1.71,0,53333,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1951,11.59,0.99,12,0.54,460.00,5357.00,21700,20230816,-75.44,4755,20240805,12.09,20450,-73.94,20240215,4755,12.09,20240805,21700,-75.44,20230816,4755,12.09,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,210,2,4.13,949192950,178976,33.19,5000,5460,5000,6610,3570,5090,5303.46,1.71,0,46988,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1940,11.52,0.99,12,0.49,460.00,5357.00,21700,20230816,-75.58,4755,20240805,11.46,20450,-74.08,20240215,4755,11.46,20240805,21700,-75.58,20230816,4755,11.46,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,360,2,7.07,639228790,120927,22.43,5000,5460,5000,6610,3570,5090,5286.07,1.71,0,51595,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1995,11.85,1.02,12,0.33,460.00,5357.00,21700,20230816,-74.88,4755,20240805,14.62,20450,-73.35,20240215,4755,14.62,20240805,21700,-74.88,20230816,4755,14.62,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240806,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,100,2,1.96,87159880,17187,3.19,5000,5230,5000,6610,3570,5090,5071.27,1.71,0,6591,6526,5807,5281,4562,4036,5545,4300,185,1520,500,3150,10,1,36610755,1900,11.28,0.97,12,0.05,460.00,5357.00,21700,20230816,-76.08,4755,20240805,9.15,20450,-74.62,20240215,4755,9.15,20240805,21700,-76.08,20230816,4755,9.15,20240805,1.30,N,047310,500,185 억,,626222,N,N,0,N,00,N
20240805,160428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5090,-820,5,-13.87,2821722475,533288,186.91,5870,6000,4755,7680,4140,5910,5290.73,1.40,0,113625,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,1863,11.07,0.95,12,1.46,460.00,5357.00,21700,20230816,-76.54,4755,20240805,7.05,20450,-75.11,20240215,4755,7.05,20240805,21700,-76.54,20230816,4755,7.05,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,150434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4960,-950,5,-16.07,2640057110,496842,174.14,5870,6000,4755,7680,4140,5910,5313.19,1.40,0,103089,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,5,1,36610755,1816,10.78,0.93,12,1.36,460.00,5357.00,21700,20230816,-77.14,4755,20240805,4.31,20450,-75.75,20240215,4755,4.31,20240805,21700,-77.14,20230816,4755,4.31,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,140437,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5250,-660,5,-11.17,1697992940,308360,108.08,5870,6000,5200,7680,4140,5910,5506.00,1.40,0,238,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,1922,11.41,0.98,12,0.84,460.00,5357.00,21700,20230816,-75.81,5200,20240805,0.96,20450,-74.33,20240215,5200,0.96,20240805,21700,-75.81,20230816,5200,0.96,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,130434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5340,-570,5,-9.64,1312400840,235492,82.54,5870,6000,5310,7680,4140,5910,5572.44,1.40,0,-25999,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,1955,11.61,1.00,12,0.64,460.00,5357.00,21700,20230816,-75.39,5310,20240805,0.56,20450,-73.89,20240215,5310,0.56,20240805,21700,-75.39,20230816,5310,0.56,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,120431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5360,-550,5,-9.31,1117390300,199162,69.80,5870,6000,5310,7680,4140,5910,5609.86,1.40,0,-30060,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,1962,11.65,1.00,12,0.54,460.00,5357.00,21700,20230816,-75.30,5310,20240805,0.94,20450,-73.79,20240215,5310,0.94,20240805,21700,-75.30,20230816,5310,0.94,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,110435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5500,-410,5,-6.94,894054780,158117,55.42,5870,6000,5460,7680,4140,5910,5653.74,1.40,0,-26854,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,2014,11.96,1.03,12,0.43,460.00,5357.00,21700,20230816,-74.65,5460,20240805,0.73,20450,-73.11,20240215,5460,0.73,20240805,21700,-74.65,20230816,5460,0.73,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,100431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5610,-300,5,-5.08,664102190,116566,40.85,5870,6000,5580,7680,4140,5910,5696.49,1.40,0,-25615,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,2054,12.20,1.05,12,0.32,460.00,5357.00,21700,20230816,-74.15,5570,20230728,0.72,20450,-72.57,20240215,5580,0.54,20240805,21700,-74.15,20230816,5580,0.54,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240805,090429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5700,-210,5,-3.55,194462440,33266,11.66,5870,6000,5700,7680,4140,5910,5844.90,1.40,0,-1616,6330,6120,6000,5790,5670,6060,5730,185,1770,500,3660,10,1,36610755,2087,12.39,1.06,12,0.09,460.00,5357.00,21700,20230816,-73.73,5570,20230728,2.33,20450,-72.13,20240215,5700,0.00,20240805,21700,-73.73,20230816,5700,0.00,20240805,1.31,N,047310,500,185 억,,511505,N,N,0,N,00,N
20240802,160425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5910,-340,5,-5.44,1645488800,274485,229.40,6090,6210,5880,8120,4380,6250,5995.07,1.59,0,-69823,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2164,12.85,1.10,12,0.75,460.00,5357.00,21700,20230816,-72.76,5450,20230727,8.44,20450,-71.10,20240215,5880,0.51,20240802,21700,-72.76,20230816,5880,0.51,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,150423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5940,-310,5,-4.96,1554636290,259138,216.58,6090,6210,5880,8120,4380,6250,5999.26,1.59,0,-65555,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2175,12.91,1.11,12,0.71,460.00,5357.00,21700,20230816,-72.63,5450,20230727,8.99,20450,-70.95,20240215,5880,1.02,20240802,21700,-72.63,20230816,5880,1.02,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,140428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5980,-270,5,-4.32,1145938460,190174,158.94,6090,6210,5960,8120,4380,6250,6025.74,1.59,0,-61945,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2189,13.00,1.12,12,0.52,460.00,5357.00,21700,20230816,-72.44,5450,20230727,9.72,20450,-70.76,20240215,5960,0.34,20240802,21700,-72.44,20230816,5960,0.34,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,130427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5980,-270,5,-4.32,1016881730,168605,140.91,6090,6210,5960,8120,4380,6250,6031.15,1.59,0,-59722,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2189,13.00,1.12,12,0.46,460.00,5357.00,21700,20230816,-72.44,5450,20230727,9.72,20450,-70.76,20240215,5960,0.34,20240802,21700,-72.44,20230816,5960,0.34,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,120427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6010,-240,5,-3.84,868298280,143778,120.16,6090,6210,5990,8120,4380,6250,6039.16,1.59,0,-49789,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2200,13.07,1.12,12,0.39,460.00,5357.00,21700,20230816,-72.30,5450,20230727,10.28,20450,-70.61,20240215,5990,0.33,20240802,21700,-72.30,20230816,5990,0.33,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,110426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6000,-250,5,-4.00,702265310,116131,97.06,6090,6210,6000,8120,4380,6250,6047.18,1.59,0,-35821,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2197,13.04,1.12,12,0.32,460.00,5357.00,21700,20230816,-72.35,5450,20230727,10.09,20450,-70.66,20240215,6000,0.00,20240802,21700,-72.35,20230816,6000,0.00,20240802,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-210,5,-3.36,399284210,65859,55.04,6090,6210,6020,8120,4380,6250,6062.71,1.59,0,-10266,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2211,13.13,1.13,12,0.18,460.00,5357.00,21700,20230816,-72.17,5450,20230727,10.83,20450,-70.46,20240215,6000,0.67,20240731,21700,-72.17,20230816,6000,0.67,20240731,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240802,090429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-130,5,-2.08,36869760,6028,5.04,6090,6210,6090,8120,4380,6250,6116.42,1.59,0,-1194,6423,6336,6253,6166,6083,6380,6210,185,1870,500,3870,10,1,36610755,2241,13.30,1.14,12,0.02,460.00,5357.00,21700,20230816,-71.80,5450,20230727,12.29,20450,-70.07,20240215,6000,2.00,20240731,21700,-71.80,20230816,6000,2.00,20240731,1.33,N,047310,500,185 억,,581429,N,N,0,N,00,N
20240801,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,10,2,0.16,740956140,118494,74.67,6240,6340,6170,8110,4370,6240,6253.14,1.51,0,27525,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2288,13.59,1.17,12,0.32,460.00,5357.00,21700,20230816,-71.20,5420,20230726,15.31,20450,-69.44,20240215,6000,4.17,20240731,21700,-71.20,20230816,5870,6.47,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,10,2,0.16,693979020,110983,69.94,6240,6340,6170,8110,4370,6240,6253.02,1.51,0,29372,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2288,13.59,1.17,12,0.30,460.00,5357.00,21700,20230816,-71.20,5420,20230726,15.31,20450,-69.44,20240215,6000,4.17,20240731,21700,-71.20,20230816,5870,6.47,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,70,2,1.12,629088500,100619,63.41,6240,6340,6170,8110,4370,6240,6252.18,1.51,0,24173,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2310,13.72,1.18,12,0.27,460.00,5357.00,21700,20230816,-70.92,5420,20230726,16.42,20450,-69.14,20240215,6000,5.17,20240731,21700,-70.92,20230816,5870,7.50,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,130425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,10,2,0.16,445630320,71467,45.04,6240,6280,6170,8110,4370,6240,6235.47,1.51,0,22963,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2288,13.59,1.17,12,0.20,460.00,5357.00,21700,20230816,-71.20,5420,20230726,15.31,20450,-69.44,20240215,6000,4.17,20240731,21700,-71.20,20230816,5870,6.47,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,120427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,-10,5,-0.16,378926100,60755,38.28,6240,6280,6170,8110,4370,6240,6236.95,1.51,0,20856,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2281,13.54,1.16,12,0.17,460.00,5357.00,21700,20230816,-71.29,5420,20230726,14.94,20450,-69.54,20240215,6000,3.83,20240731,21700,-71.29,20230816,5870,6.13,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,0,3,0.00,351907940,56414,35.55,6240,6280,6170,8110,4370,6240,6237.95,1.51,0,18943,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2285,13.57,1.16,12,0.15,460.00,5357.00,21700,20230816,-71.24,5420,20230726,15.13,20450,-69.49,20240215,6000,4.00,20240731,21700,-71.24,20230816,5870,6.30,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,100426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,10,2,0.16,261331750,41844,26.37,6240,6280,6170,8110,4370,6240,6245.38,1.51,0,13116,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2288,13.59,1.17,12,0.11,460.00,5357.00,21700,20230816,-71.20,5420,20230726,15.31,20450,-69.44,20240215,6000,4.17,20240731,21700,-71.20,20230816,5870,6.47,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N
20240801,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,20,2,0.32,65170300,10438,6.58,6240,6280,6220,8110,4370,6240,6243.56,1.51,0,4752,6400,6320,6160,6080,5920,6360,6120,185,1870,500,3860,10,1,36610755,2292,13.61,1.17,12,0.03,460.00,5357.00,21700,20230816,-71.15,5420,20230726,15.50,20450,-69.39,20240215,6000,4.33,20240731,21700,-71.15,20230816,5870,6.64,20230801,1.30,N,047310,500,185 억,,553904,N,N,0,N,00,N