KissMeData/066310/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,90,2,1.14,98238920,12414,145.84,7880,7990,7820,10270,5530,7900,7913.56,1.05,0,6601,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,741,27.36,0.88,12,0.13,292.00,9044.00,11900,20240130,-32.86,7810,20240725,2.30,11900,-32.86,20240130,7810,2.30,20240725,11900,-32.86,20240130,7810,2.30,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,150627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,50,2,0.63,94729090,11974,140.67,7880,7970,7820,10270,5530,7900,7911.23,1.05,0,6505,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,737,27.23,0.88,12,0.13,292.00,9044.00,11900,20240130,-33.19,7810,20240725,1.79,11900,-33.19,20240130,7810,1.79,20240725,11900,-33.19,20240130,7810,1.79,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,30,2,0.38,48645190,6166,72.44,7880,7940,7820,10270,5530,7900,7889.26,1.05,0,1650,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,735,27.16,0.88,12,0.07,292.00,9044.00,11900,20240130,-33.36,7810,20240725,1.54,11900,-33.36,20240130,7810,1.54,20240725,11900,-33.36,20240130,7810,1.54,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,130627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,20,2,0.25,48217260,6112,71.80,7880,7940,7820,10270,5530,7900,7888.95,1.05,0,1650,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,734,27.12,0.88,12,0.07,292.00,9044.00,11900,20240130,-33.45,7810,20240725,1.41,11900,-33.45,20240130,7810,1.41,20240725,11900,-33.45,20240130,7810,1.41,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,120627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7890,-10,5,-0.13,33738410,4279,50.27,7880,7940,7820,10270,5530,7900,7884.65,1.05,0,963,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,732,27.02,0.87,12,0.05,292.00,9044.00,11900,20240130,-33.70,7810,20240725,1.02,11900,-33.70,20240130,7810,1.02,20240725,11900,-33.70,20240130,7810,1.02,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,110628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,-20,5,-0.25,32012730,4060,47.70,7880,7940,7820,10270,5530,7900,7884.91,1.05,0,946,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,731,26.99,0.87,12,0.04,292.00,9044.00,11900,20240130,-33.78,7810,20240725,0.90,11900,-33.78,20240130,7810,0.90,20240725,11900,-33.78,20240130,7810,0.90,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,100627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,40,2,0.51,28593830,3627,42.61,7880,7940,7820,10270,5530,7900,7883.60,1.05,0,1070,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,736,27.19,0.88,12,0.04,292.00,9044.00,11900,20240130,-33.28,7810,20240725,1.66,11900,-33.28,20240130,7810,1.66,20240725,11900,-33.28,20240130,7810,1.66,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240731,090620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,40,2,0.51,7986300,1011,11.88,7880,7940,7880,10270,5530,7900,7899.41,1.05,0,-6,8120,8010,7950,7840,7780,7980,7810,46,2370,500,5840,10,1,9271621,736,27.19,0.88,12,0.01,292.00,9044.00,11900,20240130,-33.28,7810,20240725,1.66,11900,-33.28,20240130,7810,1.66,20240725,11900,-33.28,20240130,7810,1.66,20240725,1.91,N,066310,500,46 억,,97460,N,N,0,N,00,N
20240730,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,-120,5,-1.50,67363590,8482,185.93,7940,8060,7890,10420,5620,8020,7941.96,1.09,0,-1840,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,732,27.05,0.87,12,0.09,292.00,9044.00,11900,20240130,-33.61,7810,20240725,1.15,11900,-33.61,20240130,7810,1.15,20240725,11900,-33.61,20240130,7810,1.15,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,150620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,-120,5,-1.50,56887710,7156,156.86,7940,8060,7890,10420,5620,8020,7949.65,1.09,0,-1279,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,732,27.05,0.87,12,0.08,292.00,9044.00,11900,20240130,-33.61,7810,20240725,1.15,11900,-33.61,20240130,7810,1.15,20240725,11900,-33.61,20240130,7810,1.15,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,0,3,0.00,26977430,3379,74.07,7940,8060,7940,10420,5620,8020,7983.85,1.09,0,-1207,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,744,27.47,0.89,12,0.04,292.00,9044.00,11900,20240130,-32.61,7810,20240725,2.69,11900,-32.61,20240130,7810,2.69,20240725,11900,-32.61,20240130,7810,2.69,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,130618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7970,-50,5,-0.62,19395850,2429,53.24,7940,8060,7940,10420,5620,8020,7985.12,1.09,0,-1162,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,739,27.29,0.88,12,0.03,292.00,9044.00,11900,20240130,-33.03,7810,20240725,2.05,11900,-33.03,20240130,7810,2.05,20240725,11900,-33.03,20240130,7810,2.05,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,120613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7970,-50,5,-0.62,16501070,2066,45.29,7940,8060,7940,10420,5620,8020,7986.97,1.09,0,-1151,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,739,27.29,0.88,12,0.02,292.00,9044.00,11900,20240130,-33.03,7810,20240725,2.05,11900,-33.03,20240130,7810,2.05,20240725,11900,-33.03,20240130,7810,2.05,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,-60,5,-0.75,12307810,1539,33.74,7940,8060,7940,10420,5620,8020,7997.28,1.09,0,-949,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,738,27.26,0.88,12,0.02,292.00,9044.00,11900,20240130,-33.11,7810,20240725,1.92,11900,-33.11,20240130,7810,1.92,20240725,11900,-33.11,20240130,7810,1.92,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,100620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,-30,5,-0.37,9238230,1154,25.30,7940,8060,7940,10420,5620,8020,8005.40,1.09,0,-838,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,741,27.36,0.88,12,0.01,292.00,9044.00,11900,20240130,-32.86,7810,20240725,2.30,11900,-32.86,20240130,7810,2.30,20240725,11900,-32.86,20240130,7810,2.30,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240730,090621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,-30,5,-0.37,127090,16,0.35,7940,7990,7940,10420,5620,8020,7943.12,1.09,0,6,8173,8096,8023,7946,7873,8060,7910,46,2400,500,5930,10,1,9271621,741,27.36,0.88,12,0.00,292.00,9044.00,11900,20240130,-32.86,7810,20240725,2.30,11900,-32.86,20240130,7810,2.30,20240725,11900,-32.86,20240130,7810,2.30,20240725,1.91,N,066310,500,46 억,,100725,N,N,0,N,00,N
20240729,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,0,3,0.00,36491970,4541,43.03,8030,8100,7950,10420,5620,8020,8036.12,1.08,0,511,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,744,27.47,0.89,12,0.05,292.00,9044.00,11900,20240130,-32.61,7810,20240725,2.69,11900,-32.61,20240130,7810,2.69,20240725,11900,-32.61,20240130,7810,2.69,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,0,3,0.00,25667540,3187,30.20,8030,8100,8010,10420,5620,8020,8053.82,1.08,0,-131,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,744,27.47,0.89,12,0.03,292.00,9044.00,11900,20240130,-32.61,7810,20240725,2.69,11900,-32.61,20240130,7810,2.69,20240725,11900,-32.61,20240130,7810,2.69,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,80,2,1.00,19164760,2377,22.52,8030,8100,8030,10420,5620,8020,8062.58,1.08,0,-265,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,751,27.74,0.90,12,0.03,292.00,9044.00,11900,20240130,-31.93,7810,20240725,3.71,11900,-31.93,20240130,7810,3.71,20240725,11900,-31.93,20240130,7810,3.71,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,130624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,70,2,0.87,15813460,1963,18.60,8030,8100,8030,10420,5620,8020,8055.76,1.08,0,-50,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,750,27.71,0.89,12,0.02,292.00,9044.00,11900,20240130,-32.02,7810,20240725,3.59,11900,-32.02,20240130,7810,3.59,20240725,11900,-32.02,20240130,7810,3.59,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,20,2,0.25,13591890,1687,15.98,8030,8100,8030,10420,5620,8020,8056.84,1.08,0,29,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,745,27.53,0.89,12,0.02,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,110615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,30,2,0.37,7944960,985,9.33,8030,8100,8030,10420,5620,8020,8065.95,1.08,0,75,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,746,27.57,0.89,12,0.01,292.00,9044.00,11900,20240130,-32.35,7810,20240725,3.07,11900,-32.35,20240130,7810,3.07,20240725,11900,-32.35,20240130,7810,3.07,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,40,2,0.50,4153730,514,4.87,8030,8100,8030,10420,5620,8020,8081.19,1.08,0,-108,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,747,27.60,0.89,12,0.01,292.00,9044.00,11900,20240130,-32.27,7810,20240725,3.20,11900,-32.27,20240130,7810,3.20,20240725,11900,-32.27,20240130,7810,3.20,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240729,090610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,10,2,0.12,8030,1,0.01,8030,8030,8030,10420,5620,8020,8030.00,1.08,0,0,8213,8116,8023,7926,7833,8165,7975,46,2400,500,5930,10,1,9271621,745,27.50,0.89,12,0.00,292.00,9044.00,11900,20240130,-32.52,7810,20240725,2.82,11900,-32.52,20240130,7810,2.82,20240725,11900,-32.52,20240130,7810,2.82,20240725,1.89,N,066310,500,46 억,,100199,N,N,0,N,00,N
20240726,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,10,2,0.12,84655690,10554,58.76,7930,8120,7930,10410,5610,8010,8021.19,1.07,0,979,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,744,27.47,0.89,12,0.11,292.00,9044.00,11900,20240130,-32.61,7810,20240725,2.69,11900,-32.61,20240130,7810,2.69,20240725,11900,-32.61,20240130,7810,2.69,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,150608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,50,2,0.62,53623650,6685,37.22,7930,8120,7930,10410,5610,8010,8021.49,1.07,0,723,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,747,27.60,0.89,12,0.07,292.00,9044.00,11900,20240130,-32.27,7810,20240725,3.20,11900,-32.27,20240130,7810,3.20,20240725,11900,-32.27,20240130,7810,3.20,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,140610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,30,2,0.37,49062220,6119,34.07,7930,8120,7930,10410,5610,8010,8018.01,1.07,0,575,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,745,27.53,0.89,12,0.07,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,130610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,30,2,0.37,36901680,4608,25.65,7930,8120,7930,10410,5610,8010,8008.18,1.07,0,1289,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,745,27.53,0.89,12,0.05,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,120613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,30,2,0.37,35140180,4389,24.43,7930,8120,7930,10410,5610,8010,8006.42,1.07,0,1203,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,745,27.53,0.89,12,0.05,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,-10,5,-0.12,33543790,4190,23.33,7930,8120,7930,10410,5610,8010,8005.68,1.07,0,1089,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,742,27.40,0.88,12,0.05,292.00,9044.00,11900,20240130,-32.77,7810,20240725,2.43,11900,-32.77,20240130,7810,2.43,20240725,11900,-32.77,20240130,7810,2.43,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,100610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,20,2,0.25,17209580,2148,11.96,7930,8120,7930,10410,5610,8010,8011.91,1.07,0,70,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,745,27.50,0.89,12,0.02,292.00,9044.00,11900,20240130,-32.52,7810,20240725,2.82,11900,-32.52,20240130,7810,2.82,20240725,11900,-32.52,20240130,7810,2.82,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240726,090606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-60,5,-0.75,4191640,526,2.93,7930,8050,7930,10410,5610,8010,7968.90,1.07,0,319,8263,8136,7973,7846,7683,8155,7865,46,2400,500,5920,10,1,9271621,737,27.23,0.88,12,0.01,292.00,9044.00,11900,20240130,-33.19,7810,20240725,1.79,11900,-33.19,20240130,7810,1.79,20240725,11900,-33.19,20240130,7810,1.79,20240725,1.88,N,066310,500,46 억,,99220,N,N,0,N,00,N
20240725,160606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8010,-90,5,-1.11,142434750,17962,94.97,8010,8100,7810,10530,5670,8100,7929.78,1.09,0,-1961,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,743,27.43,0.89,12,0.19,292.00,9044.00,11900,20240130,-32.69,7810,20240725,2.56,11900,-32.69,20240130,7810,2.56,20240725,11900,-32.69,20240130,7810,2.56,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,150615,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8010,-90,5,-1.11,139434540,17585,92.97,8010,8100,7810,10530,5670,8100,7929.17,1.09,0,-2049,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,743,27.43,0.89,12,0.19,292.00,9044.00,11900,20240130,-32.69,7810,20240725,2.56,11900,-32.69,20240130,7810,2.56,20240725,11900,-32.69,20240130,7810,2.56,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,140614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8000,-100,5,-1.23,104870390,13236,69.98,8010,8100,7810,10530,5670,8100,7923.12,1.09,0,-2942,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,742,27.40,0.88,12,0.14,292.00,9044.00,11900,20240130,-32.77,7810,20240725,2.43,11900,-32.77,20240130,7810,2.43,20240725,11900,-32.77,20240130,7810,2.43,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,130609,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8000,-100,5,-1.23,100977870,12749,67.41,8010,8100,7810,10530,5670,8100,7920.45,1.09,0,-2922,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,742,27.40,0.88,12,0.14,292.00,9044.00,11900,20240130,-32.77,7810,20240725,2.43,11900,-32.77,20240130,7810,2.43,20240725,11900,-32.77,20240130,7810,2.43,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,120612,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7930,-170,5,-2.10,95829500,12103,63.99,8010,8100,7810,10530,5670,8100,7917.83,1.09,0,-2873,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,735,27.16,0.88,12,0.13,292.00,9044.00,11900,20240130,-33.36,7810,20240725,1.54,11900,-33.36,20240130,7810,1.54,20240725,11900,-33.36,20240130,7810,1.54,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,110608,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7880,-220,5,-2.72,82681590,10434,55.17,8010,8100,7810,10530,5670,8100,7924.25,1.09,0,-2912,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,731,26.99,0.87,12,0.11,292.00,9044.00,11900,20240130,-33.78,7810,20240725,0.90,11900,-33.78,20240130,7810,0.90,20240725,11900,-33.78,20240130,7810,0.90,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,100608,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7950,-150,5,-1.85,43656710,5493,29.04,8010,8100,7890,10530,5670,8100,7947.70,1.09,0,-1911,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,737,27.23,0.88,12,0.06,292.00,9044.00,11900,20240130,-33.19,7890,20240725,0.76,11900,-33.19,20240130,7890,0.76,20240725,11900,-33.19,20240130,7890,0.76,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240725,090605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8010,-90,5,-1.11,2112000,263,1.39,8010,8100,8010,10530,5670,8100,8030.42,1.09,0,3,8306,8202,8136,8032,7966,8170,8000,46,2430,500,5990,10,1,9271621,743,27.43,0.89,12,0.00,292.00,9044.00,11900,20240130,-32.69,8010,20240725,0.00,11900,-32.69,20240130,8010,0.00,20240725,11900,-32.69,20240130,8010,0.00,20240725,1.88,N,066310,500,46 억,,101180,N,N,0,N,00,N
20240724,160602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8100,-150,5,-1.82,153073680,18839,101.29,8160,8240,8070,10720,5780,8250,8125.48,1.10,0,-865,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,751,27.74,0.90,12,0.20,292.00,9044.00,11900,20240130,-31.93,8070,20240724,0.37,11900,-31.93,20240130,8070,0.37,20240724,11900,-31.93,20240130,8070,0.37,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,150612,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8200,-50,5,-0.61,138693820,17067,91.76,8160,8240,8070,10720,5780,8250,8126.43,1.10,0,-969,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,760,28.08,0.91,12,0.18,292.00,9044.00,11900,20240130,-31.09,8070,20240724,1.61,11900,-31.09,20240130,8070,1.61,20240724,11900,-31.09,20240130,8070,1.61,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,140609,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8150,-100,5,-1.21,130993330,16124,86.69,8160,8240,8070,10720,5780,8250,8124.12,1.10,0,-704,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,756,27.91,0.90,12,0.17,292.00,9044.00,11900,20240130,-31.51,8070,20240724,0.99,11900,-31.51,20240130,8070,0.99,20240724,11900,-31.51,20240130,8070,0.99,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,130613,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8170,-80,5,-0.97,64236820,7883,42.38,8160,8240,8110,10720,5780,8250,8148.78,1.10,0,-547,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,757,27.98,0.90,12,0.09,292.00,9044.00,11900,20240130,-31.34,8110,20240724,0.74,11900,-31.34,20240130,8110,0.74,20240724,11900,-31.34,20240130,8110,0.74,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,120614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8170,-80,5,-0.97,62728660,7698,41.39,8160,8240,8110,10720,5780,8250,8148.70,1.10,0,-482,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,757,27.98,0.90,12,0.08,292.00,9044.00,11900,20240130,-31.34,8110,20240724,0.74,11900,-31.34,20240130,8110,0.74,20240724,11900,-31.34,20240130,8110,0.74,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,110610,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8180,-70,5,-0.85,51394750,6312,33.94,8160,8240,8110,10720,5780,8250,8142.39,1.10,0,480,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,758,28.01,0.90,12,0.07,292.00,9044.00,11900,20240130,-31.26,8110,20240724,0.86,11900,-31.26,20240130,8110,0.86,20240724,11900,-31.26,20240130,8110,0.86,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,100612,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8200,-50,5,-0.61,31202850,3832,20.60,8160,8240,8110,10720,5780,8250,8142.71,1.10,0,853,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,760,28.08,0.91,12,0.04,292.00,9044.00,11900,20240130,-31.09,8110,20240724,1.11,11900,-31.09,20240130,8110,1.11,20240724,11900,-31.09,20240130,8110,1.11,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240724,090606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8130,-120,5,-1.45,8083770,990,5.32,8160,8240,8130,10720,5780,8250,8165.42,1.10,0,100,8430,8340,8240,8150,8050,8290,8100,46,2470,500,6100,10,1,9271621,754,27.84,0.90,12,0.01,292.00,9044.00,11900,20240130,-31.68,8130,20240724,0.00,11900,-31.68,20240130,8130,0.00,20240724,11900,-31.68,20240130,8130,0.00,20240724,1.88,N,066310,500,46 억,,101988,N,N,0,N,00,N
20240723,160559,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8250,-20,5,-0.24,152757150,18599,180.38,8320,8330,8140,10750,5790,8270,8213.19,1.15,0,-4402,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,765,28.25,0.91,12,0.20,292.00,9044.00,11900,20240130,-30.67,8140,20240723,1.35,11900,-30.67,20240130,8140,1.35,20240723,11900,-30.67,20240130,8140,1.35,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,150613,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8270,0,3,0.00,149712580,18230,176.80,8320,8330,8140,10750,5790,8270,8212.43,1.15,0,-4136,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,767,28.32,0.91,12,0.20,292.00,9044.00,11900,20240130,-30.50,8140,20240723,1.60,11900,-30.50,20240130,8140,1.60,20240723,11900,-30.50,20240130,8140,1.60,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,140602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8140,-130,5,-1.57,70899640,8645,83.84,8320,8330,8140,10750,5790,8270,8201.23,1.15,0,-1872,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,755,27.88,0.90,12,0.09,292.00,9044.00,11900,20240130,-31.60,8140,20240723,0.00,11900,-31.60,20240130,8140,0.00,20240723,11900,-31.60,20240130,8140,0.00,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,130600,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8160,-110,5,-1.33,53246340,6482,62.86,8320,8330,8150,10750,5790,8270,8214.49,1.15,0,-1839,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,757,27.95,0.90,12,0.07,292.00,9044.00,11900,20240130,-31.43,8150,20240723,0.12,11900,-31.43,20240130,8150,0.12,20240723,11900,-31.43,20240130,8150,0.12,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,120605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8170,-100,5,-1.21,39835810,4839,46.93,8320,8330,8170,10750,5790,8270,8232.24,1.15,0,-1535,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,757,27.98,0.90,12,0.05,292.00,9044.00,11900,20240130,-31.34,8170,20240723,0.00,11900,-31.34,20240130,8170,0.00,20240723,11900,-31.34,20240130,8170,0.00,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,110607,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8190,-80,5,-0.97,32172580,3902,37.84,8320,8330,8180,10750,5790,8270,8245.15,1.15,0,-984,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,759,28.05,0.91,12,0.04,292.00,9044.00,11900,20240130,-31.18,8180,20240723,0.12,11900,-31.18,20240130,8180,0.12,20240723,11900,-31.18,20240130,8180,0.12,20240723,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,100604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,10,2,0.12,9859550,1189,11.53,8320,8330,8270,10750,5790,8270,8292.30,1.15,0,-675,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,768,28.36,0.92,12,0.01,292.00,9044.00,11900,20240130,-30.42,8260,20240710,0.24,11900,-30.42,20240130,8260,0.24,20240710,11900,-30.42,20240130,8260,0.24,20240710,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240723,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,50,2,0.60,41600,5,0.05,8320,8320,8320,10750,5790,8270,8320.00,1.15,0,0,8550,8410,8340,8200,8130,8375,8165,46,2480,500,6110,10,1,9271621,771,28.49,0.92,12,0.00,292.00,9044.00,11900,20240130,-30.08,8260,20240710,0.73,11900,-30.08,20240130,8260,0.73,20240710,11900,-30.08,20240130,8260,0.73,20240710,1.88,N,066310,500,46 억,,106447,N,N,0,N,00,N
20240722,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-160,5,-1.90,84861430,10172,106.94,8420,8480,8270,10950,5910,8430,8342.96,1.21,0,-5311,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,767,28.32,0.91,12,0.11,292.00,9044.00,11900,20240130,-30.50,8260,20240710,0.12,11900,-30.50,20240130,8260,0.12,20240710,11900,-30.50,20240130,8260,0.12,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-160,5,-1.90,75950720,9095,95.62,8420,8480,8270,10950,5910,8430,8350.82,1.21,0,-5020,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,767,28.32,0.91,12,0.10,292.00,9044.00,11900,20240130,-30.50,8260,20240710,0.12,11900,-30.50,20240130,8260,0.12,20240710,11900,-30.50,20240130,8260,0.12,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,-80,5,-0.95,43950490,5243,55.12,8420,8480,8310,10950,5910,8430,8382.70,1.21,0,-2322,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,774,28.60,0.92,12,0.06,292.00,9044.00,11900,20240130,-29.83,8260,20240710,1.09,11900,-29.83,20240130,8260,1.09,20240710,11900,-29.83,20240130,8260,1.09,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,130601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-20,5,-0.24,24585520,2921,30.71,8420,8480,8380,10950,5910,8430,8416.82,1.21,0,-1636,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,780,28.80,0.93,12,0.03,292.00,9044.00,11900,20240130,-29.33,8260,20240710,1.82,11900,-29.33,20240130,8260,1.82,20240710,11900,-29.33,20240130,8260,1.82,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,120602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,-10,5,-0.12,19844810,2357,24.78,8420,8480,8380,10950,5910,8430,8419.52,1.21,0,-1373,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,781,28.84,0.93,12,0.03,292.00,9044.00,11900,20240130,-29.24,8260,20240710,1.94,11900,-29.24,20240130,8260,1.94,20240710,11900,-29.24,20240130,8260,1.94,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,110600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,-10,5,-0.12,16065230,1908,20.06,8420,8480,8380,10950,5910,8430,8419.93,1.21,0,-1174,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,781,28.84,0.93,12,0.02,292.00,9044.00,11900,20240130,-29.24,8260,20240710,1.94,11900,-29.24,20240130,8260,1.94,20240710,11900,-29.24,20240130,8260,1.94,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,100603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8380,-50,5,-0.59,13724430,1630,17.14,8420,8480,8380,10950,5910,8430,8419.90,1.21,0,-947,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,777,28.70,0.93,12,0.02,292.00,9044.00,11900,20240130,-29.58,8260,20240710,1.45,11900,-29.58,20240130,8260,1.45,20240710,11900,-29.58,20240130,8260,1.45,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240722,090600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-20,5,-0.24,942320,112,1.18,8420,8420,8410,10950,5910,8430,8413.57,1.21,0,-1,8623,8526,8453,8356,8283,8490,8320,46,2520,500,6230,10,1,9271621,780,28.80,0.93,12,0.00,292.00,9044.00,11900,20240130,-29.33,8260,20240710,1.82,11900,-29.33,20240130,8260,1.82,20240710,11900,-29.33,20240130,8260,1.82,20240710,1.91,N,066310,500,46 억,,111734,N,N,0,N,00,N
20240719,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-20,5,-0.24,80151590,9492,41.82,8550,8550,8380,10980,5920,8450,8444.12,1.19,0,902,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,782,28.87,0.93,12,0.10,292.00,9044.00,11900,20240130,-29.16,8260,20240710,2.06,11900,-29.16,20240130,8260,2.06,20240710,11900,-29.16,20240130,8260,2.06,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,150553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,-30,5,-0.36,58046780,6892,30.36,8550,8550,8380,10980,5920,8450,8422.34,1.19,0,577,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,781,28.84,0.93,12,0.07,292.00,9044.00,11900,20240130,-29.24,8260,20240710,1.94,11900,-29.24,20240130,8260,1.94,20240710,11900,-29.24,20240130,8260,1.94,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,-50,5,-0.59,49193990,5839,25.72,8550,8550,8380,10980,5920,8450,8425.07,1.19,0,777,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,779,28.77,0.93,12,0.06,292.00,9044.00,11900,20240130,-29.41,8260,20240710,1.69,11900,-29.41,20240130,8260,1.69,20240710,11900,-29.41,20240130,8260,1.69,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,130550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-20,5,-0.24,46326000,5498,24.22,8550,8550,8380,10980,5920,8450,8425.97,1.19,0,821,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,782,28.87,0.93,12,0.06,292.00,9044.00,11900,20240130,-29.16,8260,20240710,2.06,11900,-29.16,20240130,8260,2.06,20240710,11900,-29.16,20240130,8260,2.06,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,0,3,0.00,41309510,4902,21.60,8550,8550,8380,10980,5920,8450,8427.07,1.19,0,1161,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,783,28.94,0.93,12,0.05,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,0,3,0.00,40676290,4827,21.27,8550,8550,8380,10980,5920,8450,8426.83,1.19,0,1161,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,783,28.94,0.93,12,0.05,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-10,5,-0.12,23373660,2772,12.21,8550,8550,8380,10980,5920,8450,8432.06,1.19,0,352,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,783,28.90,0.93,12,0.03,292.00,9044.00,11900,20240130,-29.08,8260,20240710,2.18,11900,-29.08,20240130,8260,2.18,20240710,11900,-29.08,20240130,8260,2.18,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240719,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,50,2,0.59,980750,115,0.51,8550,8550,8500,10980,5920,8450,8528.26,1.19,0,-50,8743,8596,8453,8306,8163,8670,8380,46,2530,500,6250,10,1,9271621,788,29.11,0.94,12,0.00,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.91,N,066310,500,46 억,,110753,N,N,0,N,00,N
20240718,160542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,0,3,0.00,192724740,22684,44.00,8310,8600,8310,10980,5920,8450,8496.17,1.21,0,-1838,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,783,28.94,0.93,12,0.24,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,20,2,0.24,185845480,21870,42.42,8310,8600,8310,10980,5920,8450,8497.74,1.21,0,-1776,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,785,29.01,0.94,12,0.24,292.00,9044.00,11900,20240130,-28.82,8260,20240710,2.54,11900,-28.82,20240130,8260,2.54,20240710,11900,-28.82,20240130,8260,2.54,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,80,2,0.95,151800920,17870,34.66,8310,8600,8310,10980,5920,8450,8494.74,1.21,0,-1581,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,791,29.21,0.94,12,0.19,292.00,9044.00,11900,20240130,-28.32,8260,20240710,3.27,11900,-28.32,20240130,8260,3.27,20240710,11900,-28.32,20240130,8260,3.27,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,130547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,120,2,1.42,134210410,15816,30.67,8310,8600,8310,10980,5920,8450,8485.74,1.21,0,-1420,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,795,29.35,0.95,12,0.17,292.00,9044.00,11900,20240130,-27.98,8260,20240710,3.75,11900,-27.98,20240130,8260,3.75,20240710,11900,-27.98,20240130,8260,3.75,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,100,2,1.18,110710660,13074,25.36,8310,8590,8310,10980,5920,8450,8468.00,1.21,0,-2420,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,793,29.28,0.95,12,0.14,292.00,9044.00,11900,20240130,-28.15,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,110549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,50,2,0.59,82508810,9768,18.94,8310,8590,8310,10980,5920,8450,8446.85,1.21,0,-2795,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,788,29.11,0.94,12,0.11,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,50,2,0.59,53008760,6308,12.23,8310,8500,8310,10980,5920,8450,8403.42,1.21,0,-2518,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,788,29.11,0.94,12,0.07,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240718,090552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,-110,5,-1.30,11576480,1392,2.70,8310,8370,8310,10980,5920,8450,8316.44,1.21,0,-27,8950,8700,8550,8300,8150,8625,8225,46,2530,500,6250,10,1,9271621,773,28.56,0.92,12,0.02,292.00,9044.00,11900,20240130,-29.92,8260,20240710,0.97,11900,-29.92,20240130,8260,0.97,20240710,11900,-29.92,20240130,8260,0.97,20240710,1.91,N,066310,500,46 억,,112601,N,N,0,N,00,N
20240717,160615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,-150,5,-1.74,442193980,51504,211.84,8600,8800,8400,11180,6020,8600,8585.64,1.28,0,-6538,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,783,28.94,0.93,12,0.56,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,-110,5,-1.28,408796850,47541,195.54,8600,8800,8430,11180,6020,8600,8598.83,1.28,0,-6268,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,787,29.08,0.94,12,0.51,292.00,9044.00,11900,20240130,-28.66,8260,20240710,2.78,11900,-28.66,20240130,8260,2.78,20240710,11900,-28.66,20240130,8260,2.78,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-50,5,-0.58,328547890,38081,156.63,8600,8800,8510,11180,6020,8600,8627.61,1.28,0,-5801,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,793,29.28,0.95,12,0.41,292.00,9044.00,11900,20240130,-28.15,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,130615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,-30,5,-0.35,53556390,6250,25.71,8600,8670,8510,11180,6020,8600,8569.02,1.28,0,-857,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,795,29.35,0.95,12,0.07,292.00,9044.00,11900,20240130,-27.98,8260,20240710,3.75,11900,-27.98,20240130,8260,3.75,20240710,11900,-27.98,20240130,8260,3.75,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,120615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,30,2,0.35,50033940,5840,24.02,8600,8670,8510,11180,6020,8600,8567.46,1.28,0,-621,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,800,29.55,0.95,12,0.06,292.00,9044.00,11900,20240130,-27.48,8260,20240710,4.48,11900,-27.48,20240130,8260,4.48,20240710,11900,-27.48,20240130,8260,4.48,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,110615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8580,-20,5,-0.23,29658970,3468,14.26,8600,8670,8510,11180,6020,8600,8552.18,1.28,0,-6,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,796,29.38,0.95,12,0.04,292.00,9044.00,11900,20240130,-27.90,8260,20240710,3.87,11900,-27.90,20240130,8260,3.87,20240710,11900,-27.90,20240130,8260,3.87,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,50,2,0.58,27381630,3203,13.17,8600,8670,8510,11180,6020,8600,8548.74,1.28,0,85,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,802,29.62,0.96,12,0.03,292.00,9044.00,11900,20240130,-27.31,8260,20240710,4.72,11900,-27.31,20240130,8260,4.72,20240710,11900,-27.31,20240130,8260,4.72,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240717,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,-10,5,-0.12,2399360,279,1.15,8600,8600,8590,11180,6020,8600,8599.86,1.28,0,-99,8800,8700,8550,8450,8300,8750,8500,46,2580,500,6360,10,1,9271621,796,29.42,0.95,12,0.00,292.00,9044.00,11900,20240130,-27.82,8260,20240710,4.00,11900,-27.82,20240130,8260,4.00,20240710,11900,-27.82,20240130,8260,4.00,20240710,1.92,N,066310,500,46 억,,118893,N,N,0,N,00,N
20240716,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8600,120,2,1.42,207288600,24279,269.62,8530,8650,8400,11020,5940,8480,8537.77,1.29,0,-319,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,797,29.45,0.95,12,0.26,292.00,9044.00,11900,20240130,-27.73,8260,20240710,4.12,11900,-27.73,20240130,8260,4.12,20240710,11900,-27.73,20240130,8260,4.12,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,20,2,0.24,158317830,18561,206.12,8530,8650,8400,11020,5940,8480,8529.60,1.29,0,-24,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,788,29.11,0.94,12,0.20,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,80,2,0.94,147750310,17317,192.30,8530,8650,8400,11020,5940,8480,8532.10,1.29,0,239,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,794,29.32,0.95,12,0.19,292.00,9044.00,11900,20240130,-28.07,8260,20240710,3.63,11900,-28.07,20240130,8260,3.63,20240710,11900,-28.07,20240130,8260,3.63,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,130620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,20,2,0.24,136204730,15967,177.31,8530,8650,8400,11020,5940,8480,8530.39,1.29,0,-115,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,788,29.11,0.94,12,0.17,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,80,2,0.94,110913500,12993,144.29,8530,8650,8400,11020,5940,8480,8536.40,1.29,0,-1165,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,794,29.32,0.95,12,0.14,292.00,9044.00,11900,20240130,-28.07,8260,20240710,3.63,11900,-28.07,20240130,8260,3.63,20240710,11900,-28.07,20240130,8260,3.63,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,0,3,0.00,24932240,2934,32.58,8530,8540,8450,11020,5940,8480,8497.70,1.29,0,-1341,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,786,29.04,0.94,12,0.03,292.00,9044.00,11900,20240130,-28.74,8260,20240710,2.66,11900,-28.74,20240130,8260,2.66,20240710,11900,-28.74,20240130,8260,2.66,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,100619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,20,2,0.24,18792550,2210,24.54,8530,8530,8450,11020,5940,8480,8503.42,1.29,0,-1345,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,788,29.11,0.94,12,0.02,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240716,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,50,2,0.59,1604880,189,2.10,8530,8530,8450,11020,5940,8480,8491.43,1.29,0,-8,8733,8606,8513,8386,8293,8560,8340,46,2540,500,6270,10,1,9271621,791,29.21,0.94,12,0.00,292.00,9044.00,11900,20240130,-28.32,8260,20240710,3.27,11900,-28.32,20240130,8260,3.27,20240710,11900,-28.32,20240130,8260,3.27,20240710,1.92,N,066310,500,46 억,,119899,N,N,0,N,00,N
20240715,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,-50,5,-0.59,75910690,8913,86.76,8530,8640,8420,11080,5980,8530,8516.85,1.31,0,-1316,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,786,29.04,0.94,12,0.10,292.00,9044.00,11900,20240130,-28.74,8260,20240710,2.66,11900,-28.74,20240130,8260,2.66,20240710,11900,-28.74,20240130,8260,2.66,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,-80,5,-0.94,74870290,8790,85.56,8530,8640,8420,11080,5980,8530,8517.67,1.31,0,-1213,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,783,28.94,0.93,12,0.09,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-20,5,-0.23,70346900,8256,80.37,8530,8640,8420,11080,5980,8530,8520.70,1.31,0,-1139,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,789,29.14,0.94,12,0.09,292.00,9044.00,11900,20240130,-28.49,8260,20240710,3.03,11900,-28.49,20240130,8260,3.03,20240710,11900,-28.49,20240130,8260,3.03,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,130612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,-80,5,-0.94,66312130,7780,75.73,8530,8640,8420,11080,5980,8530,8523.41,1.31,0,-1038,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,783,28.94,0.93,12,0.08,292.00,9044.00,11900,20240130,-28.99,8260,20240710,2.30,11900,-28.99,20240130,8260,2.30,20240710,11900,-28.99,20240130,8260,2.30,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,120612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,-60,5,-0.70,60115710,7047,68.60,8530,8640,8420,11080,5980,8530,8530.68,1.31,0,-900,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,785,29.01,0.94,12,0.08,292.00,9044.00,11900,20240130,-28.82,8260,20240710,2.54,11900,-28.82,20240130,8260,2.54,20240710,11900,-28.82,20240130,8260,2.54,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-30,5,-0.35,53695340,6290,61.23,8530,8640,8420,11080,5980,8530,8536.62,1.31,0,-544,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,788,29.11,0.94,12,0.07,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,30,2,0.35,21869540,2549,24.81,8530,8640,8530,11080,5980,8530,8579.65,1.31,0,-260,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,794,29.32,0.95,12,0.03,292.00,9044.00,11900,20240130,-28.07,8260,20240710,3.63,11900,-28.07,20240130,8260,3.63,20240710,11900,-28.07,20240130,8260,3.63,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240715,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,10,2,0.12,520390,61,0.59,8530,8580,8530,11080,5980,8530,8530.98,1.31,0,1,8616,8572,8516,8472,8416,8595,8495,46,2550,500,6310,10,1,9271621,792,29.25,0.94,12,0.00,292.00,9044.00,11900,20240130,-28.24,8260,20240710,3.39,11900,-28.24,20240130,8260,3.39,20240710,11900,-28.24,20240130,8260,3.39,20240710,1.93,N,066310,500,46 억,,121214,N,N,0,N,00,N
20240712,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-20,5,-0.23,87519110,10273,112.59,8510,8560,8460,11110,5990,8550,8519.33,1.31,0,167,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,791,29.21,0.94,12,0.11,292.00,9044.00,11900,20240130,-28.32,8260,20240710,3.27,11900,-28.32,20240130,8260,3.27,20240710,11900,-28.32,20240130,8260,3.27,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,150611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,10,2,0.12,76362110,8964,98.25,8510,8560,8460,11110,5990,8550,8518.75,1.31,0,191,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,794,29.32,0.95,12,0.10,292.00,9044.00,11900,20240130,-28.07,8260,20240710,3.63,11900,-28.07,20240130,8260,3.63,20240710,11900,-28.07,20240130,8260,3.63,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,-60,5,-0.70,54391440,6394,70.08,8510,8550,8460,11110,5990,8550,8506.64,1.31,0,582,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,787,29.08,0.94,12,0.07,292.00,9044.00,11900,20240130,-28.66,8260,20240710,2.78,11900,-28.66,20240130,8260,2.78,20240710,11900,-28.66,20240130,8260,2.78,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,130610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-40,5,-0.47,48024350,5647,61.89,8510,8550,8470,11110,5990,8550,8504.40,1.31,0,638,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,789,29.14,0.94,12,0.06,292.00,9044.00,11900,20240130,-28.49,8260,20240710,3.03,11900,-28.49,20240130,8260,3.03,20240710,11900,-28.49,20240130,8260,3.03,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,120610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,0,3,0.00,37540670,4411,48.35,8510,8550,8470,11110,5990,8550,8510.69,1.31,0,375,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,793,29.28,0.95,12,0.05,292.00,9044.00,11900,20240130,-28.15,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-50,5,-0.58,23578400,2773,30.39,8510,8550,8470,11110,5990,8550,8502.85,1.31,0,376,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,788,29.11,0.94,12,0.03,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,100610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-40,5,-0.47,5963550,700,7.67,8510,8550,8510,11110,5990,8550,8519.36,1.31,0,0,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,789,29.14,0.94,12,0.01,292.00,9044.00,11900,20240130,-28.49,8260,20240710,3.03,11900,-28.49,20240130,8260,3.03,20240710,11900,-28.49,20240130,8260,3.03,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240712,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-40,5,-0.47,1242500,146,1.60,8510,8550,8510,11110,5990,8550,8510.27,1.31,0,0,8756,8652,8576,8472,8396,8615,8435,46,2560,500,6320,10,1,9271621,789,29.14,0.94,12,0.00,292.00,9044.00,11900,20240130,-28.49,8260,20240710,3.03,11900,-28.49,20240130,8260,3.03,20240710,11900,-28.49,20240130,8260,3.03,20240710,1.90,N,066310,500,46 억,,121047,N,N,0,N,00,N
20240711,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-20,5,-0.23,78142720,9121,17.34,8640,8680,8500,11140,6000,8570,8567.83,1.35,0,-3941,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,793,29.28,0.95,12,0.10,292.00,9044.00,11900,20240130,-28.15,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,150610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-20,5,-0.23,65328090,7620,14.49,8640,8680,8500,11140,6000,8570,8573.24,1.35,0,-3626,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,793,29.28,0.95,12,0.08,292.00,9044.00,11900,20240130,-28.15,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,140610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-60,5,-0.70,57043820,6649,12.64,8640,8680,8500,11140,6000,8570,8579.31,1.35,0,-3176,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,789,29.14,0.94,12,0.07,292.00,9044.00,11900,20240130,-28.49,8260,20240710,3.03,11900,-28.49,20240130,8260,3.03,20240710,11900,-28.49,20240130,8260,3.03,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-70,5,-0.82,50702060,5905,11.23,8640,8680,8500,11140,6000,8570,8586.29,1.35,0,-2625,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,788,29.11,0.94,12,0.06,292.00,9044.00,11900,20240130,-28.57,8260,20240710,2.91,11900,-28.57,20240130,8260,2.91,20240710,11900,-28.57,20240130,8260,2.91,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,20,2,0.23,44098270,5132,9.76,8640,8680,8550,11140,6000,8570,8592.80,1.35,0,-2504,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,796,29.42,0.95,12,0.06,292.00,9044.00,11900,20240130,-27.82,8260,20240710,4.00,11900,-27.82,20240130,8260,4.00,20240710,11900,-27.82,20240130,8260,4.00,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,110606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8600,30,2,0.35,41490160,4828,9.18,8640,8680,8550,11140,6000,8570,8593.65,1.35,0,-2239,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,797,29.45,0.95,12,0.05,292.00,9044.00,11900,20240130,-27.73,8260,20240710,4.12,11900,-27.73,20240130,8260,4.12,20240710,11900,-27.73,20240130,8260,4.12,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,40,2,0.47,19342510,2244,4.27,8640,8680,8560,11140,6000,8570,8619.66,1.35,0,-452,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,798,29.49,0.95,12,0.02,292.00,9044.00,11900,20240130,-27.65,8260,20240710,4.24,11900,-27.65,20240130,8260,4.24,20240710,11900,-27.65,20240130,8260,4.24,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240711,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,0,3,0.00,10645310,1233,2.34,8640,8680,8570,11140,6000,8570,8633.67,1.35,0,-27,9056,8812,8536,8292,8016,8935,8415,46,2570,500,6340,10,1,9271621,795,29.35,0.95,12,0.01,292.00,9044.00,11900,20240130,-27.98,8260,20240710,3.75,11900,-27.98,20240130,8260,3.75,20240710,11900,-27.98,20240130,8260,3.75,20240710,1.91,N,066310,500,46 억,,124928,N,N,0,N,00,N
20240710,160605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8570,170,2,2.02,447865870,52587,435.29,8400,8780,8260,10920,5880,8400,8516.65,1.43,0,-7660,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,795,29.35,0.95,12,0.57,292.00,9044.00,12190,20230704,-29.70,8260,20240710,3.75,11900,-27.98,20240130,8260,3.75,20240710,11900,-27.98,20240130,8260,3.75,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,150607,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8520,120,2,1.43,428826170,50365,416.89,8400,8780,8260,10920,5880,8400,8514.37,1.43,0,-7101,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,790,29.18,0.94,12,0.54,292.00,9044.00,12190,20230704,-30.11,8260,20240710,3.15,11900,-28.40,20240130,8260,3.15,20240710,11900,-28.40,20240130,8260,3.15,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,140604,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8570,170,2,2.02,414118010,48638,402.60,8400,8780,8260,10920,5880,8400,8514.29,1.43,0,-7065,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,795,29.35,0.95,12,0.52,292.00,9044.00,12190,20230704,-29.70,8260,20240710,3.75,11900,-27.98,20240130,8260,3.75,20240710,11900,-27.98,20240130,8260,3.75,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,130605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8550,150,2,1.79,390317390,45849,379.51,8400,8780,8260,10920,5880,8400,8513.11,1.43,0,-6973,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,793,29.28,0.95,12,0.49,292.00,9044.00,12190,20230704,-29.86,8260,20240710,3.51,11900,-28.15,20240130,8260,3.51,20240710,11900,-28.15,20240130,8260,3.51,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,120606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8390,-10,5,-0.12,365167610,42893,355.05,8400,8780,8260,10920,5880,8400,8513.45,1.43,0,-5821,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,778,28.73,0.93,12,0.46,292.00,9044.00,12190,20230704,-31.17,8260,20240710,1.57,11900,-29.50,20240130,8260,1.57,20240710,11900,-29.50,20240130,8260,1.57,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,110606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8430,30,2,0.36,358879580,42144,348.85,8400,8780,8260,10920,5880,8400,8515.56,1.43,0,-5821,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,782,28.87,0.93,12,0.45,292.00,9044.00,12190,20230704,-30.84,8260,20240710,2.06,11900,-29.16,20240130,8260,2.06,20240710,11900,-29.16,20240130,8260,2.06,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,100601,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8670,270,2,3.21,223111860,26066,215.76,8400,8780,8260,10920,5880,8400,8559.50,1.43,0,-4619,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,804,29.69,0.96,12,0.28,292.00,9044.00,12190,20230704,-28.88,8260,20240710,4.96,11900,-27.14,20240130,8260,4.96,20240710,11900,-27.14,20240130,8260,4.96,20240710,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240710,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8380,-20,5,-0.24,604020,72,0.60,8400,8430,8380,10920,5880,8400,8389.17,1.43,0,-67,8553,8476,8373,8296,8193,8515,8335,46,2520,500,6210,10,1,9271621,777,28.70,0.93,12,0.00,292.00,9044.00,12190,20230704,-31.26,8270,20240708,1.33,11900,-29.58,20240130,8270,1.33,20240708,11900,-29.58,20240130,8270,1.33,20240708,1.90,N,066310,500,46 억,,132301,N,N,0,N,00,N
20240709,160603,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8400,30,2,0.36,100723140,12051,71.40,8360,8450,8270,10880,5860,8370,8358.07,1.42,0,789,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,779,28.77,0.93,12,0.13,292.00,9044.00,12190,20230704,-31.09,8270,20240709,1.57,11900,-29.41,20240130,8270,1.57,20240709,11900,-29.41,20240130,8270,1.57,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,150604,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8400,30,2,0.36,98739560,11814,70.00,8360,8450,8270,10880,5860,8370,8357.84,1.42,0,777,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,779,28.77,0.93,12,0.13,292.00,9044.00,12190,20230704,-31.09,8270,20240709,1.57,11900,-29.41,20240130,8270,1.57,20240709,11900,-29.41,20240130,8270,1.57,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,140605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8430,60,2,0.72,60551830,7261,43.02,8360,8450,8270,10880,5860,8370,8339.32,1.42,0,630,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,782,28.87,0.93,12,0.08,292.00,9044.00,12190,20230704,-30.84,8270,20240709,1.93,11900,-29.16,20240130,8270,1.93,20240709,11900,-29.16,20240130,8270,1.93,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,130606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8420,50,2,0.60,58905970,7065,41.86,8360,8450,8270,10880,5860,8370,8337.72,1.42,0,630,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,781,28.84,0.93,12,0.08,292.00,9044.00,12190,20230704,-30.93,8270,20240709,1.81,11900,-29.24,20240130,8270,1.81,20240709,11900,-29.24,20240130,8270,1.81,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,120608,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8440,70,2,0.84,51637490,6201,36.74,8360,8450,8270,10880,5860,8370,8327.28,1.42,0,536,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,783,28.90,0.93,12,0.07,292.00,9044.00,12190,20230704,-30.76,8270,20240709,2.06,11900,-29.08,20240130,8270,2.06,20240709,11900,-29.08,20240130,8270,2.06,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,110607,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8330,-40,5,-0.48,45054050,5417,32.10,8360,8370,8270,10880,5860,8370,8317.16,1.42,0,694,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,772,28.53,0.92,12,0.06,292.00,9044.00,12190,20230704,-31.67,8270,20240709,0.73,11900,-30.00,20240130,8270,0.73,20240709,11900,-30.00,20240130,8270,0.73,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,100605,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8350,-20,5,-0.24,39375250,4736,28.06,8360,8370,8270,10880,5860,8370,8314.03,1.42,0,920,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,774,28.60,0.92,12,0.05,292.00,9044.00,12190,20230704,-31.50,8270,20240709,0.97,11900,-29.83,20240130,8270,0.97,20240709,11900,-29.83,20240130,8270,0.97,20240709,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240709,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,-20,5,-0.24,309250,37,0.22,8360,8360,8350,10880,5860,8370,8358.11,1.42,0,15,8650,8510,8390,8250,8130,8450,8190,46,2510,500,6190,10,1,9271621,774,28.60,0.92,12,0.00,292.00,9044.00,12190,20230704,-31.50,8270,20240708,0.97,11900,-29.83,20240130,8270,0.97,20240708,11900,-29.83,20240130,8270,0.97,20240708,1.91,N,066310,500,46 억,,131512,N,N,0,N,00,N
20240708,160600,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8370,-30,5,-0.36,140897920,16874,99.83,8530,8530,8270,10920,5880,8400,8350.00,1.42,0,-526,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,776,28.66,0.93,12,0.18,292.00,9044.00,12190,20230704,-31.34,8270,20240708,1.21,11900,-29.66,20240130,8270,1.21,20240708,11900,-29.66,20240130,8270,1.21,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,150602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8340,-60,5,-0.71,125541100,15039,88.97,8530,8530,8270,10920,5880,8400,8347.70,1.42,0,-176,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,773,28.56,0.92,12,0.16,292.00,9044.00,12190,20230704,-31.58,8270,20240708,0.85,11900,-29.92,20240130,8270,0.85,20240708,11900,-29.92,20240130,8270,0.85,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,140603,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8330,-70,5,-0.83,119331380,14295,84.57,8530,8530,8270,10920,5880,8400,8347.77,1.42,0,-189,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,772,28.53,0.92,12,0.15,292.00,9044.00,12190,20230704,-31.67,8270,20240708,0.73,11900,-30.00,20240130,8270,0.73,20240708,11900,-30.00,20240130,8270,0.73,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,130559,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8320,-80,5,-0.95,110568730,13244,78.35,8530,8530,8270,10920,5880,8400,8348.59,1.42,0,-482,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,771,28.49,0.92,12,0.14,292.00,9044.00,12190,20230704,-31.75,8270,20240708,0.60,11900,-30.08,20240130,8270,0.60,20240708,11900,-30.08,20240130,8270,0.60,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,120601,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8310,-90,5,-1.07,108998120,13055,77.23,8530,8530,8270,10920,5880,8400,8349.15,1.42,0,-486,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,770,28.46,0.92,12,0.14,292.00,9044.00,12190,20230704,-31.83,8270,20240708,0.48,11900,-30.17,20240130,8270,0.48,20240708,11900,-30.17,20240130,8270,0.48,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,110559,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8300,-100,5,-1.19,89106220,10666,63.10,8530,8530,8270,10920,5880,8400,8354.23,1.42,0,-459,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,770,28.42,0.92,12,0.12,292.00,9044.00,12190,20230704,-31.91,8270,20240708,0.36,11900,-30.25,20240130,8270,0.36,20240708,11900,-30.25,20240130,8270,0.36,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,100600,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8400,0,3,0.00,27631720,3282,19.42,8530,8530,8360,10920,5880,8400,8419.17,1.42,0,263,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,779,28.77,0.93,12,0.04,292.00,9044.00,12190,20230704,-31.09,8360,20240708,0.48,11900,-29.41,20240130,8360,0.48,20240708,11900,-29.41,20240130,8360,0.48,20240708,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240708,090600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,80,2,0.95,6160790,725,4.29,8530,8530,8410,10920,5880,8400,8497.64,1.42,0,-55,8613,8506,8453,8346,8293,8480,8320,46,2520,500,6210,10,1,9271621,786,29.04,0.94,12,0.01,292.00,9044.00,12190,20230704,-30.43,8390,20240704,1.07,11900,-28.74,20240130,8390,1.07,20240704,11900,-28.74,20240130,8390,1.07,20240704,1.93,N,066310,500,46 억,,132038,N,N,0,N,00,N
20240705,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,-70,5,-0.83,141963530,16812,53.43,8500,8560,8400,11010,5930,8470,8444.18,1.42,0,-51,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,779,28.77,0.93,12,0.18,292.00,9044.00,12360,20230629,-32.04,8390,20240704,0.12,11900,-29.41,20240130,8390,0.12,20240704,11900,-29.41,20240130,8390,0.12,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-30,5,-0.35,71855250,8472,26.92,8500,8560,8440,11010,5930,8470,8481.50,1.42,0,-575,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,783,28.90,0.93,12,0.09,292.00,9044.00,12360,20230629,-31.72,8390,20240704,0.60,11900,-29.08,20240130,8390,0.60,20240704,11900,-29.08,20240130,8390,0.60,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,30,2,0.35,49247070,5800,18.43,8500,8560,8460,11010,5930,8470,8490.87,1.42,0,-240,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,788,29.11,0.94,12,0.06,292.00,9044.00,12360,20230629,-31.23,8390,20240704,1.31,11900,-28.57,20240130,8390,1.31,20240704,11900,-28.57,20240130,8390,1.31,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,30,2,0.35,36646180,4317,13.72,8500,8560,8460,11010,5930,8470,8488.81,1.42,0,-33,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,788,29.11,0.94,12,0.05,292.00,9044.00,12360,20230629,-31.23,8390,20240704,1.31,11900,-28.57,20240130,8390,1.31,20240704,11900,-28.57,20240130,8390,1.31,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,30,2,0.35,33489520,3945,12.54,8500,8560,8460,11010,5930,8470,8489.11,1.42,0,32,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,788,29.11,0.94,12,0.04,292.00,9044.00,12360,20230629,-31.23,8390,20240704,1.31,11900,-28.57,20240130,8390,1.31,20240704,11900,-28.57,20240130,8390,1.31,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,0,3,0.00,31193690,3674,11.68,8500,8560,8460,11010,5930,8470,8490.39,1.42,0,49,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,785,29.01,0.94,12,0.04,292.00,9044.00,12360,20230629,-31.47,8390,20240704,0.95,11900,-28.82,20240130,8390,0.95,20240704,11900,-28.82,20240130,8390,0.95,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,100558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8520,50,2,0.59,16899510,1989,6.32,8500,8560,8460,11010,5930,8470,8496.49,1.42,0,47,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,790,29.18,0.94,12,0.02,292.00,9044.00,12360,20230629,-31.07,8390,20240704,1.55,11900,-28.40,20240130,8390,1.55,20240704,11900,-28.40,20240130,8390,1.55,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240705,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,90,2,1.06,1951330,228,0.72,8500,8560,8500,11010,5930,8470,8558.46,1.42,0,-116,8696,8582,8486,8372,8276,8535,8325,46,2540,500,6260,10,1,9271621,794,29.32,0.95,12,0.00,292.00,9044.00,12360,20230629,-30.74,8390,20240704,2.03,11900,-28.07,20240130,8390,2.03,20240704,11900,-28.07,20240130,8390,2.03,20240704,1.97,N,066310,500,46 억,,132090,N,N,0,N,00,N
20240704,160555,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8470,-40,5,-0.47,266659130,31468,98.41,8510,8600,8390,11060,5960,8510,8473.98,1.39,0,2096,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,785,29.01,0.94,12,0.34,292.00,9044.00,12760,20230628,-33.62,8390,20240704,0.95,11900,-28.82,20240130,8390,0.95,20240704,12190,-30.52,20230704,8390,0.95,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,150558,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8520,10,2,0.12,241492390,28502,89.13,8510,8600,8390,11060,5960,8510,8472.82,1.39,0,1889,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,790,29.18,0.94,12,0.31,292.00,9044.00,12760,20230628,-33.23,8390,20240704,1.55,11900,-28.40,20240130,8390,1.55,20240704,12190,-30.11,20230704,8390,1.55,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,140557,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8500,-10,5,-0.12,234912540,27728,86.71,8510,8600,8390,11060,5960,8510,8472.03,1.39,0,1975,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,788,29.11,0.94,12,0.30,292.00,9044.00,12760,20230628,-33.39,8390,20240704,1.31,11900,-28.57,20240130,8390,1.31,20240704,12190,-30.27,20230704,8390,1.31,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,130558,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8460,-50,5,-0.59,207412810,24490,76.59,8510,8600,8390,11060,5960,8510,8469.29,1.39,0,2865,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,784,28.97,0.94,12,0.26,292.00,9044.00,12760,20230628,-33.70,8390,20240704,0.83,11900,-28.91,20240130,8390,0.83,20240704,12190,-30.60,20230704,8390,0.83,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,120556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8410,-100,5,-1.18,191605360,22623,70.75,8510,8600,8390,11060,5960,8510,8469.49,1.39,0,3236,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,780,28.80,0.93,12,0.24,292.00,9044.00,12760,20230628,-34.09,8390,20240704,0.24,11900,-29.33,20240130,8390,0.24,20240704,12190,-31.01,20230704,8390,0.24,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,110556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8410,-100,5,-1.18,123843560,14571,45.57,8510,8600,8400,11060,5960,8510,8499.32,1.39,0,-228,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,780,28.80,0.93,12,0.16,292.00,9044.00,12760,20230628,-34.09,8400,20240704,0.12,11900,-29.33,20240130,8400,0.12,20240704,12190,-31.01,20230704,8400,0.12,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,100556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8560,50,2,0.59,44699690,5227,16.35,8510,8590,8500,11060,5960,8510,8551.69,1.39,0,-1872,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,794,29.32,0.95,12,0.06,292.00,9044.00,12760,20230628,-32.92,8500,20240704,0.71,11900,-28.07,20240130,8500,0.71,20240704,12190,-29.78,20230704,8500,0.71,20240704,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240704,090557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8560,50,2,0.59,51110,6,0.02,8510,8560,8510,11060,5960,8510,8518.33,1.39,0,0,8783,8646,8573,8436,8363,8610,8400,46,2550,500,6290,10,1,9271621,794,29.32,0.95,12,0.00,292.00,9044.00,12760,20230628,-32.92,8500,20240703,0.71,11900,-28.07,20240130,8500,0.71,20240703,12190,-29.78,20230704,8500,0.71,20240703,1.93,N,066310,500,46 억,,129275,N,N,0,N,00,N
20240703,160554,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8510,-140,5,-1.62,269971330,31479,146.67,8630,8710,8500,11240,6060,8650,8576.83,1.46,0,-5959,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,789,29.14,0.94,12,0.34,292.00,9044.00,12760,20230628,-33.31,8500,20240703,0.12,11900,-28.49,20240130,8500,0.12,20240703,12190,-30.19,20230704,8500,0.12,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,150556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8540,-110,5,-1.27,228311070,26595,123.92,8630,8710,8500,11240,6060,8650,8584.74,1.46,0,-5647,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,792,29.25,0.94,12,0.29,292.00,9044.00,12760,20230628,-33.07,8500,20240703,0.47,11900,-28.24,20240130,8500,0.47,20240703,12190,-29.94,20230704,8500,0.47,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,140556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8570,-80,5,-0.92,180933480,21065,98.15,8630,8710,8500,11240,6060,8650,8589.29,1.46,0,-4988,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,795,29.35,0.95,12,0.23,292.00,9044.00,12760,20230628,-32.84,8500,20240703,0.82,11900,-27.98,20240130,8500,0.82,20240703,12190,-29.70,20230704,8500,0.82,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,130555,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8570,-80,5,-0.92,172231080,20047,93.41,8630,8710,8500,11240,6060,8650,8591.36,1.46,0,-4685,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,795,29.35,0.95,12,0.22,292.00,9044.00,12760,20230628,-32.84,8500,20240703,0.82,11900,-27.98,20240130,8500,0.82,20240703,12190,-29.70,20230704,8500,0.82,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,120554,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8660,10,2,0.12,99789660,11569,53.90,8630,8710,8520,11240,6060,8650,8625.61,1.46,0,-1217,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,803,29.66,0.96,12,0.12,292.00,9044.00,12760,20230628,-32.13,8520,20240703,1.64,11900,-27.23,20240130,8520,1.64,20240703,12190,-28.96,20230704,8520,1.64,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,110557,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8580,-70,5,-0.81,79287340,9193,42.83,8630,8710,8520,11240,6060,8650,8624.75,1.46,0,-545,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,796,29.38,0.95,12,0.10,292.00,9044.00,12760,20230628,-32.76,8520,20240703,0.70,11900,-27.90,20240130,8520,0.70,20240703,12190,-29.61,20230704,8520,0.70,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,100556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8600,-50,5,-0.58,56376530,6526,30.41,8630,8710,8520,11240,6060,8650,8638.76,1.46,0,505,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,797,29.45,0.95,12,0.07,292.00,9044.00,12760,20230628,-32.60,8520,20240703,0.94,11900,-27.73,20240130,8520,0.94,20240703,12190,-29.45,20230704,8520,0.94,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240703,090554,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8700,50,2,0.58,14557470,1690,7.87,8630,8710,8520,11240,6060,8650,8613.89,1.46,0,207,8863,8756,8703,8596,8543,8730,8570,46,2590,500,6400,10,1,9271621,807,29.79,0.96,12,0.02,292.00,9044.00,12760,20230628,-31.82,8520,20240703,2.11,11900,-26.89,20240130,8520,2.11,20240703,12190,-28.63,20230704,8520,2.11,20240703,1.92,N,066310,500,46 억,,135087,N,N,0,N,00,N
20240702,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-160,5,-1.82,185469380,21292,77.05,8810,8810,8650,11450,6170,8810,8710.75,1.48,0,-2028,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,802,29.62,0.96,12,0.23,292.00,9044.00,12760,20230628,-32.21,8630,20240628,0.23,11900,-27.31,20240130,8630,0.23,20240628,12190,-29.04,20230704,8630,0.23,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-100,5,-1.14,137540330,15760,57.03,8810,8810,8680,11450,6170,8810,8727.18,1.48,0,-2357,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,808,29.83,0.96,12,0.17,292.00,9044.00,12760,20230628,-31.74,8630,20240628,0.93,11900,-26.81,20240130,8630,0.93,20240628,12190,-28.55,20230704,8630,0.93,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,-110,5,-1.25,118613810,13584,49.16,8810,8810,8690,11450,6170,8810,8731.88,1.48,0,-2071,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,807,29.79,0.96,12,0.15,292.00,9044.00,12760,20230628,-31.82,8630,20240628,0.81,11900,-26.89,20240130,8630,0.81,20240628,12190,-28.63,20230704,8630,0.81,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,130554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8720,-90,5,-1.02,104999230,12020,43.50,8810,8810,8690,11450,6170,8810,8735.38,1.48,0,-1892,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,808,29.86,0.96,12,0.13,292.00,9044.00,12760,20230628,-31.66,8630,20240628,1.04,11900,-26.72,20240130,8630,1.04,20240628,12190,-28.47,20230704,8630,1.04,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,120555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8720,-90,5,-1.02,94611650,10827,39.18,8810,8810,8690,11450,6170,8810,8738.49,1.48,0,-1773,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,808,29.86,0.96,12,0.12,292.00,9044.00,12760,20230628,-31.66,8630,20240628,1.04,11900,-26.72,20240130,8630,1.04,20240628,12190,-28.47,20230704,8630,1.04,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8720,-90,5,-1.02,87661780,10030,36.29,8810,8810,8690,11450,6170,8810,8739.96,1.48,0,-1791,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,808,29.86,0.96,12,0.11,292.00,9044.00,12760,20230628,-31.66,8630,20240628,1.04,11900,-26.72,20240130,8630,1.04,20240628,12190,-28.47,20230704,8630,1.04,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,100554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-100,5,-1.14,77753720,8893,32.18,8810,8810,8690,11450,6170,8810,8743.25,1.48,0,-1847,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,808,29.83,0.96,12,0.10,292.00,9044.00,12760,20230628,-31.74,8630,20240628,0.93,11900,-26.81,20240130,8630,0.93,20240628,12190,-28.55,20230704,8630,0.93,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240702,090555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,-30,5,-0.34,3050310,347,1.26,8810,8810,8780,11450,6170,8810,8790.52,1.48,0,-44,9063,8936,8833,8706,8603,8885,8655,46,2640,500,6510,10,1,9271621,814,30.07,0.97,12,0.00,292.00,9044.00,12760,20230628,-31.19,8630,20240628,1.74,11900,-26.22,20240130,8630,1.74,20240628,12190,-27.97,20230704,8630,1.74,20240628,1.93,N,066310,500,46 억,,137445,N,N,0,N,00,N
20240701,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8810,10,2,0.11,243208330,27635,63.39,8960,8960,8730,11440,6160,8800,8800.73,1.49,0,-897,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,817,30.17,0.97,12,0.30,292.00,9044.00,12760,20230628,-30.96,8630,20240628,2.09,11900,-25.97,20240130,8630,2.09,20240628,12190,-27.73,20230704,8630,2.09,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,0,3,0.00,199950340,22736,52.15,8960,8960,8730,11440,6160,8800,8794.44,1.49,0,383,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,816,30.14,0.97,12,0.25,292.00,9044.00,12760,20230628,-31.03,8630,20240628,1.97,11900,-26.05,20240130,8630,1.97,20240628,12190,-27.81,20230704,8630,1.97,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8840,40,2,0.45,174297910,19822,45.47,8960,8960,8730,11440,6160,8800,8793.15,1.49,0,386,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,820,30.27,0.98,12,0.21,292.00,9044.00,12760,20230628,-30.72,8630,20240628,2.43,11900,-25.71,20240130,8630,2.43,20240628,12190,-27.48,20230704,8630,2.43,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,130552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8840,40,2,0.45,138732020,15781,36.20,8960,8960,8730,11440,6160,8800,8791.08,1.49,0,352,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,820,30.27,0.98,12,0.17,292.00,9044.00,12760,20230628,-30.72,8630,20240628,2.43,11900,-25.71,20240130,8630,2.43,20240628,12190,-27.48,20230704,8630,2.43,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,120554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,-40,5,-0.45,59740960,6806,15.61,8960,8960,8730,11440,6160,8800,8777.69,1.49,0,-69,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,812,30.00,0.97,12,0.07,292.00,9044.00,12760,20230628,-31.35,8630,20240628,1.51,11900,-26.39,20240130,8630,1.51,20240628,12190,-28.14,20230704,8630,1.51,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,-40,5,-0.45,47688560,5429,12.45,8960,8960,8730,11440,6160,8800,8784.04,1.49,0,413,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,812,30.00,0.97,12,0.06,292.00,9044.00,12760,20230628,-31.35,8630,20240628,1.51,11900,-26.39,20240130,8630,1.51,20240628,12190,-28.14,20230704,8630,1.51,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,100551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,20,2,0.23,25575070,2906,6.67,8960,8960,8730,11440,6160,8800,8800.78,1.49,0,-36,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,818,30.21,0.98,12,0.03,292.00,9044.00,12760,20230628,-30.88,8630,20240628,2.20,11900,-25.88,20240130,8630,2.20,20240628,12190,-27.65,20230704,8630,2.20,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N
20240701,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,-10,5,-0.11,5818830,652,1.50,8960,8960,8750,11440,6160,8800,8924.59,1.49,0,-161,9046,8922,8776,8652,8506,8985,8715,46,2640,500,6510,10,1,9271621,815,30.10,0.97,12,0.01,292.00,9044.00,12760,20230628,-31.11,8630,20240628,1.85,11900,-26.13,20240130,8630,1.85,20240628,12190,-27.89,20230704,8630,1.85,20240628,1.97,N,066310,500,46 억,,138180,N,N,0,N,00,N