KissMeData/066310/price/prices-20240901.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
20240930,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-90,5,-1.20,31322800,4193,75.06,7520,7550,7430,9770,5270,7520,7470.26,1.18,0,-964,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,689,25.45,0.82,12,0.05,292.00,9044.00,11900,20240130,-37.56,6710,20240909,10.73,11900,-37.56,20240130,6710,10.73,20240909,11900,-37.56,20240130,6710,10.73,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,150628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-80,5,-1.06,26618530,3560,63.73,7520,7550,7440,9770,5270,7520,7477.12,1.18,0,-1033,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,690,25.48,0.82,12,0.04,292.00,9044.00,11900,20240130,-37.48,6710,20240909,10.88,11900,-37.48,20240130,6710,10.88,20240909,11900,-37.48,20240130,6710,10.88,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,140627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-60,5,-0.80,20058450,2680,47.98,7520,7550,7450,9770,5270,7520,7484.50,1.18,0,-657,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,692,25.55,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.31,6710,20240909,11.18,11900,-37.31,20240130,6710,11.18,20240909,11900,-37.31,20240130,6710,11.18,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,130626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-20,5,-0.27,17080360,2281,40.83,7520,7550,7450,9770,5270,7520,7488.10,1.18,0,-380,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,695,25.68,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.97,6710,20240909,11.77,11900,-36.97,20240130,6710,11.77,20240909,11900,-36.97,20240130,6710,11.77,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-20,5,-0.27,14561310,1943,34.78,7520,7550,7450,9770,5270,7520,7494.24,1.18,0,-698,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,695,25.68,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.97,6710,20240909,11.77,11900,-36.97,20240130,6710,11.77,20240909,11900,-36.97,20240130,6710,11.77,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,110620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,-30,5,-0.40,9738830,1296,23.20,7520,7550,7450,9770,5270,7520,7514.53,1.18,0,-827,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,694,25.65,0.83,12,0.01,292.00,9044.00,11900,20240130,-37.06,6710,20240909,11.62,11900,-37.06,20240130,6710,11.62,20240909,11900,-37.06,20240130,6710,11.62,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,100619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,0,3,0.00,9393480,1250,22.38,7520,7550,7450,9770,5270,7520,7514.78,1.18,0,-854,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,697,25.75,0.83,12,0.01,292.00,9044.00,11900,20240130,-36.81,6710,20240909,12.07,11900,-36.81,20240130,6710,12.07,20240909,11900,-36.81,20240130,6710,12.07,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240930,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,30,2,0.40,4667280,620,11.10,7520,7550,7520,9770,5270,7520,7527.87,1.18,0,-533,7706,7612,7506,7412,7306,7660,7460,46,2250,500,5560,10,1,9271621,700,25.86,0.83,12,0.01,292.00,9044.00,11900,20240130,-36.55,6710,20240909,12.52,11900,-36.55,20240130,6710,12.52,20240909,11900,-36.55,20240130,6710,12.52,20240909,1.70,N,066310,500,46 억,,109706,N,N,0,N,00,N
20240927,160622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,10,2,0.13,41836740,5586,32.60,7510,7600,7400,9760,5260,7510,7489.57,1.17,0,1005,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,697,25.75,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.81,6710,20240909,12.07,11900,-36.81,20240130,6710,12.07,20240909,11900,-36.81,20240130,6710,12.07,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,150626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,30,2,0.40,41144750,5494,32.06,7510,7600,7400,9760,5260,7510,7489.03,1.17,0,987,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,699,25.82,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.64,6710,20240909,12.37,11900,-36.64,20240130,6710,12.37,20240909,11900,-36.64,20240130,6710,12.37,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,140633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,10,2,0.13,36924860,4931,28.78,7510,7600,7400,9760,5260,7510,7488.31,1.17,0,851,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,697,25.75,0.83,12,0.05,292.00,9044.00,11900,20240130,-36.81,6710,20240909,12.07,11900,-36.81,20240130,6710,12.07,20240909,11900,-36.81,20240130,6710,12.07,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,130625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,-20,5,-0.27,33966310,4538,26.48,7510,7600,7400,9760,5260,7510,7484.86,1.17,0,884,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,694,25.65,0.83,12,0.05,292.00,9044.00,11900,20240130,-37.06,6710,20240909,11.62,11900,-37.06,20240130,6710,11.62,20240909,11900,-37.06,20240130,6710,11.62,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,120622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,30,2,0.40,33703540,4503,26.28,7510,7600,7400,9760,5260,7510,7484.69,1.17,0,853,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,699,25.82,0.83,12,0.05,292.00,9044.00,11900,20240130,-36.64,6710,20240909,12.37,11900,-36.64,20240130,6710,12.37,20240909,11900,-36.64,20240130,6710,12.37,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,110624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,-40,5,-0.53,23905280,3190,18.62,7510,7600,7400,9760,5260,7510,7493.82,1.17,0,202,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,693,25.58,0.83,12,0.03,292.00,9044.00,11900,20240130,-37.23,6710,20240909,11.33,11900,-37.23,20240130,6710,11.33,20240909,11900,-37.23,20240130,6710,11.33,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,100625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-10,5,-0.13,13659380,1826,10.66,7510,7600,7400,9760,5260,7510,7480.49,1.17,0,79,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,695,25.68,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.97,6710,20240909,11.77,11900,-36.97,20240130,6710,11.77,20240909,11900,-36.97,20240130,6710,11.77,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240927,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-100,5,-1.33,6300340,846,4.94,7510,7510,7400,9760,5260,7510,7447.21,1.17,0,94,7730,7620,7440,7330,7150,7675,7385,46,2250,500,5550,10,1,9271621,687,25.38,0.82,12,0.01,292.00,9044.00,11900,20240130,-37.73,6710,20240909,10.43,11900,-37.73,20240130,6710,10.43,20240909,11900,-37.73,20240130,6710,10.43,20240909,1.70,N,066310,500,46 억,,108701,N,N,0,N,00,N
20240926,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,230,2,3.16,127384130,17095,73.36,7260,7550,7260,9460,5100,7280,7451.54,1.15,0,2162,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,696,25.72,0.83,12,0.18,292.00,9044.00,11900,20240130,-36.89,6710,20240909,11.92,11900,-36.89,20240130,6710,11.92,20240909,11900,-36.89,20240130,6710,11.92,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,250,2,3.43,124814950,16753,71.90,7260,7550,7260,9460,5100,7280,7450.30,1.15,0,2079,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,698,25.79,0.83,12,0.18,292.00,9044.00,11900,20240130,-36.72,6710,20240909,12.22,11900,-36.72,20240130,6710,12.22,20240909,11900,-36.72,20240130,6710,12.22,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,210,2,2.88,83160060,11219,48.15,7260,7500,7260,9460,5100,7280,7412.43,1.15,0,1779,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,694,25.65,0.83,12,0.12,292.00,9044.00,11900,20240130,-37.06,6710,20240909,11.62,11900,-37.06,20240130,6710,11.62,20240909,11900,-37.06,20240130,6710,11.62,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,130621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,190,2,2.61,73675510,9951,42.70,7260,7470,7260,9460,5100,7280,7403.83,1.15,0,1548,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,693,25.58,0.83,12,0.11,292.00,9044.00,11900,20240130,-37.23,6710,20240909,11.33,11900,-37.23,20240130,6710,11.33,20240909,11900,-37.23,20240130,6710,11.33,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,120622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,150,2,2.06,54205020,7337,31.49,7260,7430,7260,9460,5100,7280,7387.90,1.15,0,1232,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,689,25.45,0.82,12,0.08,292.00,9044.00,11900,20240130,-37.56,6710,20240909,10.73,11900,-37.56,20240130,6710,10.73,20240909,11900,-37.56,20240130,6710,10.73,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,110621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,130,2,1.79,45937350,6222,26.70,7260,7430,7260,9460,5100,7280,7383.05,1.15,0,942,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,687,25.38,0.82,12,0.07,292.00,9044.00,11900,20240130,-37.73,6710,20240909,10.43,11900,-37.73,20240130,6710,10.43,20240909,11900,-37.73,20240130,6710,10.43,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,100,2,1.37,29834960,4048,17.37,7260,7400,7260,9460,5100,7280,7370.30,1.15,0,366,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,684,25.27,0.82,12,0.04,292.00,9044.00,11900,20240130,-37.98,6710,20240909,9.99,11900,-37.98,20240130,6710,9.99,20240909,11900,-37.98,20240130,6710,9.99,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240926,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,70,2,0.96,2429410,333,1.43,7260,7370,7260,9460,5100,7280,7295.53,1.15,0,-144,7513,7396,7273,7156,7033,7455,7215,46,2180,500,5380,10,1,9271621,681,25.17,0.81,12,0.00,292.00,9044.00,11900,20240130,-38.24,6710,20240909,9.54,11900,-38.24,20240130,6710,9.54,20240909,11900,-38.24,20240130,6710,9.54,20240909,1.71,N,066310,500,46 억,,106473,N,N,0,N,00,N
20240925,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,120,2,1.68,168417110,23290,321.29,7160,7390,7150,9300,5020,7160,7231.31,1.13,0,1720,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,675,24.93,0.80,12,0.25,292.00,9044.00,11900,20240130,-38.82,6710,20240909,8.49,11900,-38.82,20240130,6710,8.49,20240909,11900,-38.82,20240130,6710,8.49,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,150619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7190,30,2,0.42,160433060,22185,306.04,7160,7390,7150,9300,5020,7160,7231.60,1.13,0,1468,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,667,24.62,0.80,12,0.24,292.00,9044.00,11900,20240130,-39.58,6710,20240909,7.15,11900,-39.58,20240130,6710,7.15,20240909,11900,-39.58,20240130,6710,7.15,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,140,2,1.96,77271940,10630,146.64,7160,7390,7150,9300,5020,7160,7269.23,1.13,0,1614,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,677,25.00,0.81,12,0.11,292.00,9044.00,11900,20240130,-38.66,6710,20240909,8.79,11900,-38.66,20240130,6710,8.79,20240909,11900,-38.66,20240130,6710,8.79,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,130619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,130,2,1.82,72549660,9983,137.72,7160,7390,7150,9300,5020,7160,7267.32,1.13,0,1596,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,676,24.97,0.81,12,0.11,292.00,9044.00,11900,20240130,-38.74,6710,20240909,8.64,11900,-38.74,20240130,6710,8.64,20240909,11900,-38.74,20240130,6710,8.64,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,120,2,1.68,70103500,9648,133.09,7160,7390,7150,9300,5020,7160,7266.12,1.13,0,1480,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,675,24.93,0.80,12,0.10,292.00,9044.00,11900,20240130,-38.82,6710,20240909,8.49,11900,-38.82,20240130,6710,8.49,20240909,11900,-38.82,20240130,6710,8.49,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,110615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7310,150,2,2.09,68356840,9409,129.80,7160,7390,7150,9300,5020,7160,7265.05,1.13,0,1317,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,678,25.03,0.81,12,0.10,292.00,9044.00,11900,20240130,-38.57,6710,20240909,8.94,11900,-38.57,20240130,6710,8.94,20240909,11900,-38.57,20240130,6710,8.94,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,100618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7260,100,2,1.40,56651840,7801,107.61,7160,7390,7150,9300,5020,7160,7262.13,1.13,0,1199,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,673,24.86,0.80,12,0.08,292.00,9044.00,11900,20240130,-38.99,6710,20240909,8.20,11900,-38.99,20240130,6710,8.20,20240909,11900,-38.99,20240130,6710,8.20,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240925,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7150,-10,5,-0.14,5077330,709,9.78,7160,7200,7150,9300,5020,7160,7161.26,1.13,0,99,7273,7216,7143,7086,7013,7245,7115,46,2140,500,5290,10,1,9271621,663,24.49,0.79,12,0.01,292.00,9044.00,11900,20240130,-39.92,6710,20240909,6.56,11900,-39.92,20240130,6710,6.56,20240909,11900,-39.92,20240130,6710,6.56,20240909,1.71,N,066310,500,46 억,,104820,N,N,0,N,00,N
20240924,160614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7160,80,2,1.13,50308530,7044,66.94,7120,7200,7070,9200,4960,7080,7142.04,1.11,0,2127,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,664,24.52,0.79,12,0.08,292.00,9044.00,11900,20240130,-39.83,6710,20240909,6.71,11900,-39.83,20240130,6710,6.71,20240909,11900,-39.83,20240130,6710,6.71,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,90,2,1.27,49384570,6915,65.71,7120,7200,7070,9200,4960,7080,7141.66,1.11,0,2083,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,665,24.55,0.79,12,0.07,292.00,9044.00,11900,20240130,-39.75,6710,20240909,6.86,11900,-39.75,20240130,6710,6.86,20240909,11900,-39.75,20240130,6710,6.86,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7180,100,2,1.41,34419530,4830,45.90,7120,7180,7070,9200,4960,7080,7126.20,1.11,0,1110,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,666,24.59,0.79,12,0.05,292.00,9044.00,11900,20240130,-39.66,6710,20240909,7.00,11900,-39.66,20240130,6710,7.00,20240909,11900,-39.66,20240130,6710,7.00,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,50,2,0.71,16926300,2383,22.65,7120,7130,7070,9200,4960,7080,7102.94,1.11,0,397,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,661,24.42,0.79,12,0.03,292.00,9044.00,11900,20240130,-40.08,6710,20240909,6.26,11900,-40.08,20240130,6710,6.26,20240909,11900,-40.08,20240130,6710,6.26,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,20,2,0.28,15229620,2145,20.38,7120,7120,7070,9200,4960,7080,7100.06,1.11,0,160,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,658,24.32,0.79,12,0.02,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,110614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,20,2,0.28,8772870,1236,11.75,7120,7120,7070,9200,4960,7080,7097.79,1.11,0,54,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,658,24.32,0.79,12,0.01,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,10,2,0.14,2603420,367,3.49,7120,7120,7070,9200,4960,7080,7093.79,1.11,0,19,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,657,24.28,0.78,12,0.00,292.00,9044.00,11900,20240130,-40.42,6710,20240909,5.66,11900,-40.42,20240130,6710,5.66,20240909,11900,-40.42,20240130,6710,5.66,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240924,090614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7120,40,2,0.56,7120,1,0.01,7120,7120,7120,9200,4960,7080,7120.00,1.11,0,0,7200,7140,7040,6980,6880,7170,7010,46,2120,500,5230,10,1,9271621,660,24.38,0.79,12,0.00,292.00,9044.00,11900,20240130,-40.17,6710,20240909,6.11,11900,-40.17,20240130,6710,6.11,20240909,11900,-40.17,20240130,6710,6.11,20240909,1.71,N,066310,500,46 억,,102694,N,N,0,N,00,N
20240923,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,90,2,1.29,73868570,10523,67.11,6960,7100,6940,9080,4900,6990,7019.73,1.10,0,753,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,656,24.25,0.78,12,0.11,292.00,9044.00,11900,20240130,-40.50,6710,20240909,5.51,11900,-40.50,20240130,6710,5.51,20240909,11900,-40.50,20240130,6710,5.51,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,60,2,0.86,65844680,9387,59.86,6960,7100,6940,9080,4900,6990,7014.45,1.10,0,622,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,654,24.14,0.78,12,0.10,292.00,9044.00,11900,20240130,-40.76,6710,20240909,5.07,11900,-40.76,20240130,6710,5.07,20240909,11900,-40.76,20240130,6710,5.07,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,50,2,0.72,28071680,4030,25.70,6960,7040,6940,9080,4900,6990,6965.68,1.10,0,185,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,653,24.11,0.78,12,0.04,292.00,9044.00,11900,20240130,-40.84,6710,20240909,4.92,11900,-40.84,20240130,6710,4.92,20240909,11900,-40.84,20240130,6710,4.92,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,0,3,0.00,24942090,3584,22.86,6960,7010,6940,9080,4900,6990,6959.29,1.10,0,179,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,648,23.94,0.77,12,0.04,292.00,9044.00,11900,20240130,-41.26,6710,20240909,4.17,11900,-41.26,20240130,6710,4.17,20240909,11900,-41.26,20240130,6710,4.17,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,120612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,0,3,0.00,24445800,3513,22.40,6960,7010,6940,9080,4900,6990,6958.67,1.10,0,147,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,648,23.94,0.77,12,0.04,292.00,9044.00,11900,20240130,-41.26,6710,20240909,4.17,11900,-41.26,20240130,6710,4.17,20240909,11900,-41.26,20240130,6710,4.17,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-50,5,-0.72,21519530,3094,19.73,6960,7010,6940,9080,4900,6990,6955.25,1.10,0,149,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,643,23.77,0.77,12,0.03,292.00,9044.00,11900,20240130,-41.68,6710,20240909,3.43,11900,-41.68,20240130,6710,3.43,20240909,11900,-41.68,20240130,6710,3.43,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,100611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,10,2,0.14,10124840,1455,9.28,6960,7010,6950,9080,4900,6990,6958.65,1.10,0,-36,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,649,23.97,0.77,12,0.02,292.00,9044.00,11900,20240130,-41.18,6710,20240909,4.32,11900,-41.18,20240130,6710,4.32,20240909,11900,-41.18,20240130,6710,4.32,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240923,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,20,2,0.29,678670,97,0.62,6960,7010,6960,9080,4900,6990,6996.60,1.10,0,-72,7163,7076,7003,6916,6843,7040,6880,46,2090,500,5170,10,1,9271621,650,24.01,0.78,12,0.00,292.00,9044.00,11900,20240130,-41.09,6710,20240909,4.47,11900,-41.09,20240130,6710,4.47,20240909,11900,-41.09,20240130,6710,4.47,20240909,1.71,N,066310,500,46 억,,101941,N,N,0,N,00,N
20240913,160542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,40,2,0.57,31015990,4375,50.46,7010,7120,7010,9170,4950,7060,7089.37,1.06,0,-569,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,658,24.32,0.79,12,0.05,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,150547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7110,50,2,0.71,26892200,3795,43.77,7010,7120,7010,9170,4950,7060,7086.22,1.06,0,-300,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,659,24.35,0.79,12,0.04,292.00,9044.00,11900,20240130,-40.25,6710,20240909,5.96,11900,-40.25,20240130,6710,5.96,20240909,11900,-40.25,20240130,6710,5.96,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,40,2,0.57,26040040,3675,42.39,7010,7120,7010,9170,4950,7060,7085.73,1.06,0,-400,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,658,24.32,0.79,12,0.04,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,130546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,40,2,0.57,21287630,3007,34.68,7010,7100,7010,9170,4950,7060,7079.36,1.06,0,-212,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,658,24.32,0.79,12,0.03,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,20,2,0.28,8836610,1252,14.44,7010,7100,7010,9170,4950,7060,7058.00,1.06,0,-22,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,656,24.25,0.78,12,0.01,292.00,9044.00,11900,20240130,-40.50,6710,20240909,5.51,11900,-40.50,20240130,6710,5.51,20240909,11900,-40.50,20240130,6710,5.51,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,110549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,0,3,0.00,6240280,884,10.20,7010,7100,7010,9170,4950,7060,7059.14,1.06,0,-24,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,655,24.18,0.78,12,0.01,292.00,9044.00,11900,20240130,-40.67,6710,20240909,5.22,11900,-40.67,20240130,6710,5.22,20240909,11900,-40.67,20240130,6710,5.22,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,100550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,30,2,0.42,1082490,153,1.76,7010,7100,7010,9170,4950,7060,7075.10,1.06,0,-71,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,657,24.28,0.78,12,0.00,292.00,9044.00,11900,20240130,-40.42,6710,20240909,5.66,11900,-40.42,20240130,6710,5.66,20240909,11900,-40.42,20240130,6710,5.66,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240913,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,40,2,0.57,546050,77,0.89,7010,7100,7010,9170,4950,7060,7091.56,1.06,0,-52,7300,7180,7040,6920,6780,7240,6980,46,2110,500,5220,10,1,9271621,658,24.32,0.79,12,0.00,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.68,N,066310,500,46 억,,98360,N,N,0,N,00,N
20240912,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,110,2,1.58,61282740,8670,13.99,6900,7160,6900,9030,4870,6950,7068.37,1.04,0,2323,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,655,24.18,0.78,12,0.09,292.00,9044.00,11900,20240130,-40.67,6710,20240909,5.22,11900,-40.67,20240130,6710,5.22,20240909,11900,-40.67,20240130,6710,5.22,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,100,2,1.44,58947530,8339,13.45,6900,7160,6900,9030,4870,6950,7068.90,1.04,0,2147,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,654,24.14,0.78,12,0.09,292.00,9044.00,11900,20240130,-40.76,6710,20240909,5.07,11900,-40.76,20240130,6710,5.07,20240909,11900,-40.76,20240130,6710,5.07,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,140547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,150,2,2.16,46719850,6602,10.65,6900,7160,6900,9030,4870,6950,7076.62,1.04,0,1875,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,658,24.32,0.79,12,0.07,292.00,9044.00,11900,20240130,-40.34,6710,20240909,5.81,11900,-40.34,20240130,6710,5.81,20240909,11900,-40.34,20240130,6710,5.81,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,130545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7120,170,2,2.45,45810350,6474,10.44,6900,7160,6900,9030,4870,6950,7076.05,1.04,0,1771,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,660,24.38,0.79,12,0.07,292.00,9044.00,11900,20240130,-40.17,6710,20240909,6.11,11900,-40.17,20240130,6710,6.11,20240909,11900,-40.17,20240130,6710,6.11,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,120545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,190,2,2.73,45349590,6409,10.34,6900,7160,6900,9030,4870,6950,7075.92,1.04,0,1708,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,662,24.45,0.79,12,0.07,292.00,9044.00,11900,20240130,-40.00,6710,20240909,6.41,11900,-40.00,20240130,6710,6.41,20240909,11900,-40.00,20240130,6710,6.41,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,110542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,180,2,2.59,24171310,3422,5.52,6900,7130,6900,9030,4870,6950,7063.50,1.04,0,648,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,661,24.42,0.79,12,0.04,292.00,9044.00,11900,20240130,-40.08,6710,20240909,6.26,11900,-40.08,20240130,6710,6.26,20240909,11900,-40.08,20240130,6710,6.26,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,100545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,70,2,1.01,12909470,1837,2.96,6900,7060,6900,9030,4870,6950,7027.47,1.04,0,750,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,651,24.04,0.78,12,0.02,292.00,9044.00,11900,20240130,-41.01,6710,20240909,4.62,11900,-41.01,20240130,6710,4.62,20240909,11900,-41.01,20240130,6710,4.62,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240912,090544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,70,2,1.01,1230890,177,0.29,6900,7020,6900,9030,4870,6950,6954.18,1.04,0,85,7550,7250,7020,6720,6490,7400,6870,46,2080,500,5140,10,1,9271621,651,24.04,0.78,12,0.00,292.00,9044.00,11900,20240130,-41.01,6710,20240909,4.62,11900,-41.01,20240130,6710,4.62,20240909,11900,-41.01,20240130,6710,4.62,20240909,1.69,N,066310,500,46 억,,96101,N,N,0,N,00,N
20240911,160533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,80,2,1.16,430268580,61991,419.91,6810,7320,6790,8930,4810,6870,6940.82,1.05,0,416,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,644,23.80,0.77,12,0.67,292.00,9044.00,11900,20240130,-41.60,6710,20240909,3.58,11900,-41.60,20240130,6710,3.58,20240909,11900,-41.60,20240130,6710,3.58,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,70,2,1.02,425219800,61263,414.98,6810,7320,6790,8930,4810,6870,6940.89,1.05,0,672,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,643,23.77,0.77,12,0.66,292.00,9044.00,11900,20240130,-41.68,6710,20240909,3.43,11900,-41.68,20240130,6710,3.43,20240909,11900,-41.68,20240130,6710,3.43,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,80,2,1.16,411599600,59293,401.63,6810,7320,6790,8930,4810,6870,6941.79,1.05,0,486,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,644,23.80,0.77,12,0.64,292.00,9044.00,11900,20240130,-41.60,6710,20240909,3.58,11900,-41.60,20240130,6710,3.58,20240909,11900,-41.60,20240130,6710,3.58,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,130536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,80,2,1.16,369932940,53284,360.93,6810,7320,6790,8930,4810,6870,6942.66,1.05,0,2252,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,644,23.80,0.77,12,0.57,292.00,9044.00,11900,20240130,-41.60,6710,20240909,3.58,11900,-41.60,20240130,6710,3.58,20240909,11900,-41.60,20240130,6710,3.58,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,120539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,50,2,0.73,220451920,31719,214.85,6810,7320,6790,8930,4810,6870,6950.15,1.05,0,-123,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,642,23.70,0.77,12,0.34,292.00,9044.00,11900,20240130,-41.85,6710,20240909,3.13,11900,-41.85,20240130,6710,3.13,20240909,11900,-41.85,20240130,6710,3.13,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,110532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,50,2,0.73,218079330,31377,212.54,6810,7320,6790,8930,4810,6870,6950.29,1.05,0,-292,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,642,23.70,0.77,12,0.34,292.00,9044.00,11900,20240130,-41.85,6710,20240909,3.13,11900,-41.85,20240130,6710,3.13,20240909,11900,-41.85,20240130,6710,3.13,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-50,5,-0.73,87505640,12845,87.01,6810,6900,6790,8930,4810,6870,6812.43,1.05,0,4311,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,632,23.36,0.75,12,0.14,292.00,9044.00,11900,20240130,-42.69,6710,20240909,1.64,11900,-42.69,20240130,6710,1.64,20240909,11900,-42.69,20240130,6710,1.64,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240911,090540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-60,5,-0.87,4038330,593,4.02,6810,6810,6810,8930,4810,6870,6810.00,1.05,0,-87,7230,7050,6910,6730,6590,6980,6660,46,2060,500,5080,10,1,9271621,631,23.32,0.75,12,0.01,292.00,9044.00,11900,20240130,-42.77,6710,20240909,1.49,11900,-42.77,20240130,6710,1.49,20240909,11900,-42.77,20240130,6710,1.49,20240909,1.72,N,066310,500,46 억,,97677,N,N,0,N,00,N
20240910,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-180,5,-2.55,101454980,14745,98.56,7050,7090,6770,9160,4940,7050,6881.12,1.06,0,-582,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,637,23.53,0.76,12,0.16,292.00,9044.00,11900,20240130,-42.27,6710,20240909,2.38,11900,-42.27,20240130,6710,2.38,20240909,11900,-42.27,20240130,6710,2.38,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-190,5,-2.70,78865220,11449,76.53,7050,7090,6770,9160,4940,7050,6888.39,1.06,0,-416,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,636,23.49,0.76,12,0.12,292.00,9044.00,11900,20240130,-42.35,6710,20240909,2.24,11900,-42.35,20240130,6710,2.24,20240909,11900,-42.35,20240130,6710,2.24,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-160,5,-2.27,68613530,9957,66.56,7050,7090,6770,9160,4940,7050,6890.98,1.06,0,-515,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,639,23.60,0.76,12,0.11,292.00,9044.00,11900,20240130,-42.10,6710,20240909,2.68,11900,-42.10,20240130,6710,2.68,20240909,11900,-42.10,20240130,6710,2.68,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-170,5,-2.41,60096690,8714,58.25,7050,7090,6770,9160,4940,7050,6896.57,1.06,0,622,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,638,23.56,0.76,12,0.09,292.00,9044.00,11900,20240130,-42.18,6710,20240909,2.53,11900,-42.18,20240130,6710,2.53,20240909,11900,-42.18,20240130,6710,2.53,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,120533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-180,5,-2.55,59608030,8643,57.77,7050,7090,6770,9160,4940,7050,6896.68,1.06,0,692,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,637,23.53,0.76,12,0.09,292.00,9044.00,11900,20240130,-42.27,6710,20240909,2.38,11900,-42.27,20240130,6710,2.38,20240909,11900,-42.27,20240130,6710,2.38,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,110533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-170,5,-2.41,54620840,7920,52.94,7050,7090,6770,9160,4940,7050,6896.57,1.06,0,1213,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,638,23.56,0.76,12,0.09,292.00,9044.00,11900,20240130,-42.18,6710,20240909,2.53,11900,-42.18,20240130,6710,2.53,20240909,11900,-42.18,20240130,6710,2.53,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,-140,5,-1.99,23024770,3293,22.01,7050,7090,6910,9160,4940,7050,6992.03,1.06,0,-390,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,641,23.66,0.76,12,0.04,292.00,9044.00,11900,20240130,-41.93,6710,20240909,2.98,11900,-41.93,20240130,6710,2.98,20240909,11900,-41.93,20240130,6710,2.98,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240910,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,0,3,0.00,2178450,309,2.07,7050,7050,7050,9160,4940,7050,7050.00,1.06,0,91,7530,7290,7000,6760,6470,7410,6880,46,2110,500,5210,10,1,9271621,654,24.14,0.78,12,0.00,292.00,9044.00,11900,20240130,-40.76,6710,20240909,5.07,11900,-40.76,20240130,6710,5.07,20240909,11900,-40.76,20240130,6710,5.07,20240909,1.72,N,066310,500,46 억,,98259,N,N,0,N,00,N
20240909,160524,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7050,70,2,1.00,104060690,14960,70.62,6710,7240,6710,9070,4890,6980,6954.98,1.03,0,2596,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,654,24.14,0.78,12,0.16,292.00,9044.00,11900,20240130,-40.76,6710,20240909,5.07,11900,-40.76,20240130,6710,5.07,20240909,11900,-40.76,20240130,6710,5.07,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,150527,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7120,140,2,2.01,85877490,12408,58.57,6710,7120,6710,9070,4890,6980,6921.14,1.03,0,2393,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,660,24.38,0.79,12,0.13,292.00,9044.00,11900,20240130,-40.17,6710,20240909,6.11,11900,-40.17,20240130,6710,6.11,20240909,11900,-40.17,20240130,6710,6.11,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,140531,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7040,60,2,0.86,76923050,11146,52.62,6710,7080,6710,9070,4890,6980,6901.40,1.03,0,2136,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,653,24.11,0.78,12,0.12,292.00,9044.00,11900,20240130,-40.84,6710,20240909,4.92,11900,-40.84,20240130,6710,4.92,20240909,11900,-40.84,20240130,6710,4.92,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,130528,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7010,30,2,0.43,60244670,8783,41.46,6710,7030,6710,9070,4890,6980,6859.24,1.03,0,-216,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,650,24.01,0.78,12,0.09,292.00,9044.00,11900,20240130,-41.09,6710,20240909,4.47,11900,-41.09,20240130,6710,4.47,20240909,11900,-41.09,20240130,6710,4.47,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,120525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6970,-10,5,-0.14,57803100,8435,39.82,6710,7010,6710,9070,4890,6980,6852.77,1.03,0,-561,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,646,23.87,0.77,12,0.09,292.00,9044.00,11900,20240130,-41.43,6710,20240909,3.87,11900,-41.43,20240130,6710,3.87,20240909,11900,-41.43,20240130,6710,3.87,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,110526,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7000,20,2,0.29,53681840,7845,37.03,6710,7010,6710,9070,4890,6980,6842.81,1.03,0,-724,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,649,23.97,0.77,12,0.08,292.00,9044.00,11900,20240130,-41.18,6710,20240909,4.32,11900,-41.18,20240130,6710,4.32,20240909,11900,-41.18,20240130,6710,4.32,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,100530,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6910,-70,5,-1.00,29577020,4375,20.65,6710,6910,6710,9070,4890,6980,6760.46,1.03,0,21,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,641,23.66,0.76,12,0.05,292.00,9044.00,11900,20240130,-41.93,6710,20240909,2.98,11900,-41.93,20240130,6710,2.98,20240909,11900,-41.93,20240130,6710,2.98,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240909,090525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6760,-220,5,-3.15,12855760,1913,9.03,6710,6760,6710,9070,4890,6980,6720.21,1.03,0,-164,7240,7110,6980,6850,6720,7045,6785,46,2090,500,5160,10,1,9271621,627,23.15,0.75,12,0.02,292.00,9044.00,11900,20240130,-43.19,6710,20240909,0.75,11900,-43.19,20240130,6710,0.75,20240909,11900,-43.19,20240130,6710,0.75,20240909,1.80,N,066310,500,46 억,,95664,N,N,0,N,00,N
20240906,160519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-100,5,-1.41,147314370,21106,59.51,7010,7110,6850,9200,4960,7080,6979.74,1.04,0,-1195,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,647,23.90,0.77,12,0.23,292.00,9044.00,11900,20240130,-41.34,6830,20240805,2.20,11900,-41.34,20240130,6830,2.20,20240805,11900,-41.34,20240130,6830,2.20,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,150527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,-110,5,-1.55,139294870,19957,56.27,7010,7110,6850,9200,4960,7080,6979.75,1.04,0,-1204,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,646,23.87,0.77,12,0.22,292.00,9044.00,11900,20240130,-41.43,6830,20240805,2.05,11900,-41.43,20240130,6830,2.05,20240805,11900,-41.43,20240130,6830,2.05,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,140529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,-80,5,-1.13,130292210,18669,52.64,7010,7110,6850,9200,4960,7080,6979.07,1.04,0,-1387,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,649,23.97,0.77,12,0.20,292.00,9044.00,11900,20240130,-41.18,6830,20240805,2.49,11900,-41.18,20240130,6830,2.49,20240805,11900,-41.18,20240130,6830,2.49,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,130526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,-130,5,-1.84,113360720,16241,45.79,7010,7110,6850,9200,4960,7080,6979.91,1.04,0,-1000,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,644,23.80,0.77,12,0.18,292.00,9044.00,11900,20240130,-41.60,6830,20240805,1.76,11900,-41.60,20240130,6830,1.76,20240805,11900,-41.60,20240130,6830,1.76,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,120527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,-80,5,-1.13,103195400,14780,41.67,7010,7110,6850,9200,4960,7080,6982.10,1.04,0,-534,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,649,23.97,0.77,12,0.16,292.00,9044.00,11900,20240130,-41.18,6830,20240805,2.49,11900,-41.18,20240130,6830,2.49,20240805,11900,-41.18,20240130,6830,2.49,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,110530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,-90,5,-1.27,93407290,13379,37.72,7010,7110,6850,9200,4960,7080,6981.63,1.04,0,219,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,648,23.94,0.77,12,0.14,292.00,9044.00,11900,20240130,-41.26,6830,20240805,2.34,11900,-41.26,20240130,6830,2.34,20240805,11900,-41.26,20240130,6830,2.34,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,100524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,-170,5,-2.40,37409620,5346,15.07,7010,7110,6910,9200,4960,7080,6997.68,1.04,0,-18,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,641,23.66,0.76,12,0.06,292.00,9044.00,11900,20240130,-41.93,6830,20240805,1.17,11900,-41.93,20240130,6830,1.17,20240805,11900,-41.93,20240130,6830,1.17,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240906,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,-70,5,-0.99,84120,12,0.03,7010,7010,7010,9200,4960,7080,7010.00,1.04,0,-1,7353,7216,7053,6916,6753,7285,6985,46,2120,500,5230,10,1,9271621,650,24.01,0.78,12,0.00,292.00,9044.00,11900,20240130,-41.09,6830,20240805,2.64,11900,-41.09,20240130,6830,2.64,20240805,11900,-41.09,20240130,6830,2.64,20240805,1.74,N,066310,500,46 억,,96845,N,N,0,N,00,N
20240905,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,80,2,1.14,247759070,35448,92.26,7010,7190,6890,9100,4900,7000,6989.37,1.07,0,-2071,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,656,24.25,0.78,12,0.38,292.00,9044.00,11900,20240130,-40.50,6830,20240805,3.66,11900,-40.50,20240130,6830,3.66,20240805,11900,-40.50,20240130,6830,3.66,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7110,110,2,1.57,244965710,35053,91.23,7010,7190,6890,9100,4900,7000,6988.44,1.07,0,-2038,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,659,24.35,0.79,12,0.38,292.00,9044.00,11900,20240130,-40.25,6830,20240805,4.10,11900,-40.25,20240130,6830,4.10,20240805,11900,-40.25,20240130,6830,4.10,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,-10,5,-0.14,111059810,15768,41.04,7010,7190,6930,9100,4900,7000,7043.37,1.07,0,-3036,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,648,23.94,0.77,12,0.17,292.00,9044.00,11900,20240130,-41.26,6830,20240805,2.34,11900,-41.26,20240130,6830,2.34,20240805,11900,-41.26,20240130,6830,2.34,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,130527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,-10,5,-0.14,53150510,7477,19.46,7010,7190,6990,9100,4900,7000,7108.53,1.07,0,-565,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,648,23.94,0.77,12,0.08,292.00,9044.00,11900,20240130,-41.26,6830,20240805,2.34,11900,-41.26,20240130,6830,2.34,20240805,11900,-41.26,20240130,6830,2.34,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,120523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,30,2,0.43,39074140,5476,14.25,7010,7190,7010,9100,4900,7000,7135.53,1.07,0,-504,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,652,24.08,0.78,12,0.06,292.00,9044.00,11900,20240130,-40.92,6830,20240805,2.93,11900,-40.92,20240130,6830,2.93,20240805,11900,-40.92,20240130,6830,2.93,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7190,190,2,2.71,29375340,4108,10.69,7010,7190,7010,9100,4900,7000,7150.76,1.07,0,-215,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,667,24.62,0.80,12,0.04,292.00,9044.00,11900,20240130,-39.58,6830,20240805,5.27,11900,-39.58,20240130,6830,5.27,20240805,11900,-39.58,20240130,6830,5.27,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,100520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,130,2,1.86,5171480,729,1.90,7010,7150,7010,9100,4900,7000,7093.94,1.07,0,49,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,661,24.42,0.79,12,0.01,292.00,9044.00,11900,20240130,-40.08,6830,20240805,4.39,11900,-40.08,20240130,6830,4.39,20240805,11900,-40.08,20240130,6830,4.39,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240905,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,60,2,0.86,351560,50,0.13,7010,7060,7010,9100,4900,7000,7031.20,1.07,0,6,7300,7150,7070,6920,6840,7110,6880,46,2100,500,5180,10,1,9271621,655,24.18,0.78,12,0.00,292.00,9044.00,11900,20240130,-40.67,6830,20240805,3.37,11900,-40.67,20240130,6830,3.37,20240805,11900,-40.67,20240130,6830,3.37,20240805,1.77,N,066310,500,46 억,,98908,N,N,0,N,00,N
20240904,160513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,-340,5,-4.63,270414970,38419,178.63,7150,7220,6990,9540,5140,7340,7039.34,1.01,0,4981,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,649,23.97,0.77,12,0.41,292.00,9044.00,11900,20240130,-41.18,6830,20240805,2.49,11900,-41.18,20240130,6830,2.49,20240805,11900,-41.18,20240130,6830,2.49,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,-310,5,-4.22,259673980,36885,171.49,7150,7220,6990,9540,5140,7340,7040.10,1.01,0,5051,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,652,24.08,0.78,12,0.40,292.00,9044.00,11900,20240130,-40.92,6830,20240805,2.93,11900,-40.92,20240130,6830,2.93,20240805,11900,-40.92,20240130,6830,2.93,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,140519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,-320,5,-4.36,232145420,32957,153.23,7150,7220,7000,9540,5140,7340,7043.89,1.01,0,4518,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,651,24.04,0.78,12,0.36,292.00,9044.00,11900,20240130,-41.01,6830,20240805,2.78,11900,-41.01,20240130,6830,2.78,20240805,11900,-41.01,20240130,6830,2.78,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,130519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7020,-320,5,-4.36,216815800,30770,143.06,7150,7220,7000,9540,5140,7340,7046.34,1.01,0,5100,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,651,24.04,0.78,12,0.33,292.00,9044.00,11900,20240130,-41.01,6830,20240805,2.78,11900,-41.01,20240130,6830,2.78,20240805,11900,-41.01,20240130,6830,2.78,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,-200,5,-2.72,87074550,12305,57.21,7150,7220,7010,9540,5140,7340,7076.36,1.01,0,3443,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,662,24.45,0.79,12,0.13,292.00,9044.00,11900,20240130,-40.00,6830,20240805,4.54,11900,-40.00,20240130,6830,4.54,20240805,11900,-40.00,20240130,6830,4.54,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,110514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7210,-130,5,-1.77,84642860,11966,55.64,7150,7220,7010,9540,5140,7340,7073.61,1.01,0,3218,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,668,24.69,0.80,12,0.13,292.00,9044.00,11900,20240130,-39.41,6830,20240805,5.56,11900,-39.41,20240130,6830,5.56,20240805,11900,-39.41,20240130,6830,5.56,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,-200,5,-2.72,67478300,9566,44.48,7150,7160,7010,9540,5140,7340,7053.97,1.01,0,2688,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,662,24.45,0.79,12,0.10,292.00,9044.00,11900,20240130,-40.00,6830,20240805,4.54,11900,-40.00,20240130,6830,4.54,20240805,11900,-40.00,20240130,6830,4.54,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240904,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,-330,5,-4.50,11973610,1690,7.86,7150,7160,7010,9540,5140,7340,7084.98,1.01,0,-179,7533,7436,7333,7236,7133,7385,7185,46,2200,500,5430,10,1,9271621,650,24.01,0.78,12,0.02,292.00,9044.00,11900,20240130,-41.09,6830,20240805,2.64,11900,-41.09,20240130,6830,2.64,20240805,11900,-41.09,20240130,6830,2.64,20240805,1.78,N,066310,500,46 억,,93950,N,N,0,N,00,N
20240903,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-90,5,-1.21,157123840,21508,225.03,7360,7430,7230,9650,5210,7430,7305.37,1.02,0,-756,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,681,25.14,0.81,12,0.23,292.00,9044.00,11900,20240130,-38.32,6830,20240805,7.47,11900,-38.32,20240130,6830,7.47,20240805,11900,-38.32,20240130,6830,7.47,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-80,5,-1.08,152572220,20888,218.54,7360,7430,7230,9650,5210,7430,7304.30,1.02,0,-852,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,681,25.17,0.81,12,0.23,292.00,9044.00,11900,20240130,-38.24,6830,20240805,7.61,11900,-38.24,20240130,6830,7.61,20240805,11900,-38.24,20240130,6830,7.61,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-90,5,-1.21,79794040,10906,114.10,7360,7430,7280,9650,5210,7430,7316.53,1.02,0,2620,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,681,25.14,0.81,12,0.12,292.00,9044.00,11900,20240130,-38.32,6830,20240805,7.47,11900,-38.32,20240130,6830,7.47,20240805,11900,-38.32,20240130,6830,7.47,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,130515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,-150,5,-2.02,76650050,10476,109.60,7360,7430,7280,9650,5210,7430,7316.73,1.02,0,2883,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,675,24.93,0.80,12,0.11,292.00,9044.00,11900,20240130,-38.82,6830,20240805,6.59,11900,-38.82,20240130,6830,6.59,20240805,11900,-38.82,20240130,6830,6.59,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-80,5,-1.08,18513150,2515,26.31,7360,7430,7330,9650,5210,7430,7361.09,1.02,0,185,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,681,25.17,0.81,12,0.03,292.00,9044.00,11900,20240130,-38.24,6830,20240805,7.61,11900,-38.24,20240130,6830,7.61,20240805,11900,-38.24,20240130,6830,7.61,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-80,5,-1.08,17873730,2428,25.40,7360,7430,7330,9650,5210,7430,7361.50,1.02,0,162,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,681,25.17,0.81,12,0.03,292.00,9044.00,11900,20240130,-38.24,6830,20240805,7.61,11900,-38.24,20240130,6830,7.61,20240805,11900,-38.24,20240130,6830,7.61,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-50,5,-0.67,3912980,529,5.53,7360,7430,7360,9650,5210,7430,7396.94,1.02,0,18,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,684,25.27,0.82,12,0.01,292.00,9044.00,11900,20240130,-37.98,6830,20240805,8.05,11900,-37.98,20240130,6830,8.05,20240805,11900,-37.98,20240130,6830,8.05,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240903,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,0,3,0.00,549330,74,0.77,7360,7430,7360,9650,5210,7430,7423.38,1.02,0,0,7623,7526,7423,7326,7223,7475,7275,46,2220,500,5490,10,1,9271621,689,25.45,0.82,12,0.00,292.00,9044.00,11900,20240130,-37.56,6830,20240805,8.78,11900,-37.56,20240130,6830,8.78,20240805,11900,-37.56,20240130,6830,8.78,20240805,1.78,N,066310,500,46 억,,94707,N,N,0,N,00,N
20240902,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-10,5,-0.13,70577290,9558,278.58,7440,7520,7320,9670,5210,7440,7384.11,1.03,0,-681,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,689,25.45,0.82,12,0.10,292.00,9044.00,11900,20240130,-37.56,6830,20240805,8.78,11900,-37.56,20240130,6830,8.78,20240805,11900,-37.56,20240130,6830,8.78,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,0,3,0.00,28510320,3852,112.27,7440,7520,7320,9670,5210,7440,7401.43,1.03,0,-647,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,690,25.48,0.82,12,0.04,292.00,9044.00,11900,20240130,-37.48,6830,20240805,8.93,11900,-37.48,20240130,6830,8.93,20240805,11900,-37.48,20240130,6830,8.93,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-60,5,-0.81,22714600,3070,89.48,7440,7520,7320,9670,5210,7440,7398.89,1.03,0,-683,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,684,25.27,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.98,6830,20240805,8.05,11900,-37.98,20240130,6830,8.05,20240805,11900,-37.98,20240130,6830,8.05,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,130508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,30,2,0.40,20964180,2834,82.60,7440,7520,7320,9670,5210,7440,7397.38,1.03,0,-674,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,693,25.58,0.83,12,0.03,292.00,9044.00,11900,20240130,-37.23,6830,20240805,9.37,11900,-37.23,20240130,6830,9.37,20240805,11900,-37.23,20240130,6830,9.37,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,0,3,0.00,20657990,2793,81.40,7440,7520,7320,9670,5210,7440,7396.34,1.03,0,-669,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,690,25.48,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.48,6830,20240805,8.93,11900,-37.48,20240130,6830,8.93,20240805,11900,-37.48,20240130,6830,8.93,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-30,5,-0.40,18422850,2493,72.66,7440,7520,7320,9670,5210,7440,7389.83,1.03,0,-613,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,687,25.38,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.73,6830,20240805,8.49,11900,-37.73,20240130,6830,8.49,20240805,11900,-37.73,20240130,6830,8.49,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-10,5,-0.13,18319010,2479,72.25,7440,7520,7320,9670,5210,7440,7389.68,1.03,0,-613,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,689,25.45,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.56,6830,20240805,8.78,11900,-37.56,20240130,6830,8.78,20240805,11900,-37.56,20240130,6830,8.78,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N
20240902,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,80,2,1.08,3394960,455,13.26,7440,7520,7440,9670,5210,7440,7461.45,1.03,0,-261,7620,7530,7440,7350,7260,7485,7305,46,2230,500,5500,10,1,9271621,697,25.75,0.83,12,0.00,292.00,9044.00,11900,20240130,-36.81,6830,20240805,10.10,11900,-36.81,20240130,6830,10.10,20240805,11900,-36.81,20240130,6830,10.10,20240805,1.78,N,066310,500,46 억,,95388,N,N,0,N,00,N