KissMeData/066310/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-10,5,-0.13,25467930,3431,32.61,7450,7530,7350,9680,5220,7450,7422.89,1.05,0,-1700,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,690,25.48,0.82,12,0.04,292.00,9044.00,11900,20240130,-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,,97079,N,N,0,N,00,N
20240830,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-20,5,-0.27,25267050,3404,32.36,7450,7530,7350,9680,5220,7450,7422.75,1.05,0,-1700,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,689,25.45,0.82,12,0.04,292.00,9044.00,11900,20240130,-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,,97079,N,N,0,N,00,N
20240830,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,10,2,0.13,17978780,2419,22.99,7450,7530,7350,9680,5220,7450,7432.32,1.05,0,-840,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,692,25.55,0.82,12,0.03,292.00,9044.00,11900,20240130,-37.31,6830,20240805,9.22,11900,-37.31,20240130,6830,9.22,20240805,11900,-37.31,20240130,6830,9.22,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240830,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,10,2,0.13,14513870,1952,18.56,7450,7530,7350,9680,5220,7450,7435.38,1.05,0,-472,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,692,25.55,0.82,12,0.02,292.00,9044.00,11900,20240130,-37.31,6830,20240805,9.22,11900,-37.31,20240130,6830,9.22,20240805,11900,-37.31,20240130,6830,9.22,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240830,120612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,10,2,0.13,14461700,1945,18.49,7450,7530,7350,9680,5220,7450,7435.32,1.05,0,-471,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,692,25.55,0.82,12,0.02,292.00,9044.00,11900,20240130,-37.31,6830,20240805,9.22,11900,-37.31,20240130,6830,9.22,20240805,11900,-37.31,20240130,6830,9.22,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240830,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,0,3,0.00,13382530,1800,17.11,7450,7530,7350,9680,5220,7450,7434.74,1.05,0,-403,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,691,25.51,0.82,12,0.02,292.00,9044.00,11900,20240130,-37.39,6830,20240805,9.08,11900,-37.39,20240130,6830,9.08,20240805,11900,-37.39,20240130,6830,9.08,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240830,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,0,3,0.00,9909850,1333,12.67,7450,7530,7350,9680,5220,7450,7434.25,1.05,0,-189,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,691,25.51,0.82,12,0.01,292.00,9044.00,11900,20240130,-37.39,6830,20240805,9.08,11900,-37.39,20240130,6830,9.08,20240805,11900,-37.39,20240130,6830,9.08,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240830,090615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,80,2,1.07,1246320,166,1.58,7450,7530,7450,9680,5220,7450,7507.95,1.05,0,-9,7783,7616,7283,7116,6783,7700,7200,46,2230,500,5510,10,1,9271621,698,25.79,0.83,12,0.00,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.78,N,066310,500,46 억,,97079,N,N,0,N,00,N
20240829,160614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,-20,5,-0.27,76979350,10520,199.92,7410,7450,6950,9710,5230,7470,7317.43,1.05,0,52,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,691,25.51,0.82,12,0.11,292.00,9044.00,11900,20240130,-37.39,6830,20240805,9.08,11900,-37.39,20240130,6830,9.08,20240805,11900,-37.39,20240130,6830,9.08,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,150621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-70,5,-0.94,74526600,10189,193.63,7410,7430,6950,9710,5230,7470,7314.42,1.05,0,35,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,686,25.34,0.82,12,0.11,292.00,9044.00,11900,20240130,-37.82,6830,20240805,8.35,11900,-37.82,20240130,6830,8.35,20240805,11900,-37.82,20240130,6830,8.35,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-70,5,-0.94,66012670,9037,171.74,7410,7430,6950,9710,5230,7470,7304.71,1.05,0,241,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,686,25.34,0.82,12,0.10,292.00,9044.00,11900,20240130,-37.82,6830,20240805,8.35,11900,-37.82,20240130,6830,8.35,20240805,11900,-37.82,20240130,6830,8.35,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,130624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-70,5,-0.94,65812880,9010,171.23,7410,7430,6950,9710,5230,7470,7304.43,1.05,0,249,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,686,25.34,0.82,12,0.10,292.00,9044.00,11900,20240130,-37.82,6830,20240805,8.35,11900,-37.82,20240130,6830,8.35,20240805,11900,-37.82,20240130,6830,8.35,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,120620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-130,5,-1.74,55087150,7553,143.54,7410,7420,6950,9710,5230,7470,7293.41,1.05,0,527,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,681,25.14,0.81,12,0.08,292.00,9044.00,11900,20240130,-38.32,6830,20240805,7.47,11900,-38.32,20240130,6830,7.47,20240805,11900,-38.32,20240130,6830,7.47,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,110624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-90,5,-1.20,40275970,5529,105.07,7410,7420,6950,9710,5230,7470,7284.49,1.05,0,-98,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,684,25.27,0.82,12,0.06,292.00,9044.00,11900,20240130,-37.98,6830,20240805,8.05,11900,-37.98,20240130,6830,8.05,20240805,11900,-37.98,20240130,6830,8.05,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,100618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-60,5,-0.80,39765060,5460,103.76,7410,7420,6950,9710,5230,7470,7282.98,1.05,0,-73,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,687,25.38,0.82,12,0.06,292.00,9044.00,11900,20240130,-37.73,6830,20240805,8.49,11900,-37.73,20240130,6830,8.49,20240805,11900,-37.73,20240130,6830,8.49,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240829,090621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-180,5,-2.41,20433850,2825,53.69,7410,7410,6950,9710,5230,7470,7233.22,1.05,0,-81,7583,7526,7473,7416,7363,7500,7390,46,2240,500,5520,10,1,9271621,676,24.97,0.81,12,0.03,292.00,9044.00,11900,20240130,-38.74,6830,20240805,6.73,11900,-38.74,20240130,6830,6.73,20240805,11900,-38.74,20240130,6830,6.73,20240805,1.77,N,066310,500,46 억,,97030,N,N,0,N,00,N
20240828,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,-30,5,-0.40,38759240,5202,93.31,7480,7530,7420,9750,5250,7500,7450.83,1.06,0,-898,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,693,25.58,0.83,12,0.06,292.00,9044.00,11900,20240130,-37.23,6830,20240805,9.37,11900,-37.23,20240130,6830,9.37,20240805,11900,-37.23,20240130,6830,9.37,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,150606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-70,5,-0.93,32332140,4338,77.81,7480,7530,7420,9750,5250,7500,7453.24,1.06,0,-761,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,689,25.45,0.82,12,0.05,292.00,9044.00,11900,20240130,-37.56,6830,20240805,8.78,11900,-37.56,20240130,6830,8.78,20240805,11900,-37.56,20240130,6830,8.78,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,-30,5,-0.40,20684750,2770,49.69,7480,7530,7420,9750,5250,7500,7467.42,1.06,0,-722,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,693,25.58,0.83,12,0.03,292.00,9044.00,11900,20240130,-37.23,6830,20240805,9.37,11900,-37.23,20240130,6830,9.37,20240805,11900,-37.23,20240130,6830,9.37,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,130606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7480,-20,5,-0.27,9021240,1209,21.69,7480,7530,7420,9750,5250,7500,7461.74,1.06,0,-474,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,694,25.62,0.83,12,0.01,292.00,9044.00,11900,20240130,-37.14,6830,20240805,9.52,11900,-37.14,20240130,6830,9.52,20240805,11900,-37.14,20240130,6830,9.52,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,120603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,-50,5,-0.67,7083070,950,17.04,7480,7530,7420,9750,5250,7500,7455.86,1.06,0,-319,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,691,25.51,0.82,12,0.01,292.00,9044.00,11900,20240130,-37.39,6830,20240805,9.08,11900,-37.39,20240130,6830,9.08,20240805,11900,-37.39,20240130,6830,9.08,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,0,3,0.00,4907270,658,11.80,7480,7530,7420,9750,5250,7500,7457.86,1.06,0,-30,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,695,25.68,0.83,12,0.01,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,100628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,30,2,0.40,1234190,165,2.96,7480,7530,7420,9750,5250,7500,7479.94,1.06,0,-12,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,698,25.79,0.83,12,0.00,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240828,090614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-80,5,-1.07,499440,67,1.20,7480,7500,7420,9750,5250,7500,7454.33,1.06,0,-1,7620,7560,7520,7460,7420,7540,7440,46,2250,500,5550,10,1,9271621,688,25.41,0.82,12,0.00,292.00,9044.00,11900,20240130,-37.65,6830,20240805,8.64,11900,-37.65,20240130,6830,8.64,20240805,11900,-37.65,20240130,6830,8.64,20240805,1.75,N,066310,500,46 억,,97928,N,N,0,N,00,N
20240827,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-90,5,-1.19,41800210,5575,86.01,7510,7580,7480,9860,5320,7590,7497.80,1.06,0,-632,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,695,25.68,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-90,5,-1.19,39805220,5309,81.90,7510,7580,7480,9860,5320,7590,7497.69,1.06,0,-469,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,695,25.68,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-90,5,-1.19,31061580,4141,63.88,7510,7580,7480,9860,5320,7590,7500.99,1.06,0,-310,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,695,25.68,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-70,5,-0.92,30618890,4082,62.97,7510,7580,7480,9860,5320,7590,7500.95,1.06,0,-307,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,697,25.75,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.81,6830,20240805,10.10,11900,-36.81,20240130,6830,10.10,20240805,11900,-36.81,20240130,6830,10.10,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,120611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,-60,5,-0.79,26901330,3586,55.32,7510,7580,7480,9860,5320,7590,7501.77,1.06,0,-306,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,698,25.79,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,-60,5,-0.79,11819610,1573,24.27,7510,7580,7480,9860,5320,7590,7514.06,1.06,0,-224,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,698,25.79,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,100605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,-50,5,-0.66,11571120,1540,23.76,7510,7580,7480,9860,5320,7590,7513.71,1.06,0,-210,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,699,25.82,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.64,6830,20240805,10.40,11900,-36.64,20240130,6830,10.40,20240805,11900,-36.64,20240130,6830,10.40,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240827,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-10,5,-0.13,1194330,159,2.45,7510,7580,7510,9860,5320,7590,7511.51,1.06,0,120,7803,7696,7643,7536,7483,7670,7510,46,2270,500,5610,10,1,9271621,703,25.96,0.84,12,0.00,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.79,N,066310,500,46 억,,98559,N,N,0,N,00,N
20240826,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,-120,5,-1.56,44838820,5881,35.98,7710,7750,7590,10020,5400,7710,7624.35,1.08,0,-1957,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,704,25.99,0.84,12,0.06,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,150602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-70,5,-0.91,36959700,4843,29.63,7710,7750,7590,10020,5400,7710,7631.57,1.08,0,-1859,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,708,26.16,0.84,12,0.05,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,-120,5,-1.56,28485830,3730,22.82,7710,7750,7590,10020,5400,7710,7636.95,1.08,0,-1676,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,704,25.99,0.84,12,0.04,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,130607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,-80,5,-1.04,26367230,3451,21.12,7710,7750,7600,10020,5400,7710,7640.46,1.08,0,-1493,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,707,26.13,0.84,12,0.04,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,120601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-100,5,-1.30,21529870,2815,17.22,7710,7750,7600,10020,5400,7710,7648.27,1.08,0,-1249,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,706,26.06,0.84,12,0.03,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,110602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-50,5,-0.65,13221190,1723,10.54,7710,7750,7620,10020,5400,7710,7673.35,1.08,0,-1247,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,710,26.23,0.85,12,0.02,292.00,9044.00,11900,20240130,-35.63,6830,20240805,12.15,11900,-35.63,20240130,6830,12.15,20240805,11900,-35.63,20240130,6830,12.15,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,100605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,-40,5,-0.52,8439650,1099,6.72,7710,7750,7620,10020,5400,7710,7679.39,1.08,0,-711,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,711,26.27,0.85,12,0.01,292.00,9044.00,11900,20240130,-35.55,6830,20240805,12.30,11900,-35.55,20240130,6830,12.30,20240805,11900,-35.55,20240130,6830,12.30,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240826,090602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,0,3,0.00,832760,108,0.66,7710,7750,7710,10020,5400,7710,7710.74,1.08,0,-78,7930,7820,7680,7570,7430,7875,7625,46,2310,500,5700,10,1,9271621,715,26.40,0.85,12,0.00,292.00,9044.00,11900,20240130,-35.21,6830,20240805,12.88,11900,-35.21,20240130,6830,12.88,20240805,11900,-35.21,20240130,6830,12.88,20240805,1.79,N,066310,500,46 억,,100449,N,N,0,N,00,N
20240823,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,110,2,1.45,125115630,16343,279.70,7580,7790,7540,9880,5320,7600,7655.61,1.06,0,2190,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,715,26.40,0.85,12,0.18,292.00,9044.00,11900,20240130,-35.21,6830,20240805,12.88,11900,-35.21,20240130,6830,12.88,20240805,11900,-35.21,20240130,6830,12.88,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,90,2,1.18,112601210,14710,251.75,7580,7790,7540,9880,5320,7600,7654.74,1.06,0,1964,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,713,26.34,0.85,12,0.16,292.00,9044.00,11900,20240130,-35.38,6830,20240805,12.59,11900,-35.38,20240130,6830,12.59,20240805,11900,-35.38,20240130,6830,12.59,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,140602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,100,2,1.32,99863640,13051,223.36,7580,7790,7540,9880,5320,7600,7651.80,1.06,0,1355,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,714,26.37,0.85,12,0.14,292.00,9044.00,11900,20240130,-35.29,6830,20240805,12.74,11900,-35.29,20240130,6830,12.74,20240805,11900,-35.29,20240130,6830,12.74,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,130603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,60,2,0.79,80876390,10575,180.99,7580,7790,7540,9880,5320,7600,7647.89,1.06,0,916,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,710,26.23,0.85,12,0.11,292.00,9044.00,11900,20240130,-35.63,6830,20240805,12.15,11900,-35.63,20240130,6830,12.15,20240805,11900,-35.63,20240130,6830,12.15,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,40,2,0.53,75381060,9857,168.70,7580,7790,7540,9880,5320,7600,7647.46,1.06,0,330,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,708,26.16,0.84,12,0.11,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,110601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,80,2,1.05,73400160,9599,164.28,7580,7790,7540,9880,5320,7600,7646.65,1.06,0,312,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,712,26.30,0.85,12,0.10,292.00,9044.00,11900,20240130,-35.46,6830,20240805,12.45,11900,-35.46,20240130,6830,12.45,20240805,11900,-35.46,20240130,6830,12.45,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,100601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,-30,5,-0.39,10891550,1437,24.59,7580,7620,7540,9880,5320,7600,7579.37,1.06,0,-404,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,702,25.92,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.39,6830,20240805,10.83,11900,-36.39,20240130,6830,10.83,20240805,11900,-36.39,20240130,6830,10.83,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240823,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,-60,5,-0.79,5600910,741,12.68,7580,7580,7540,9880,5320,7600,7558.58,1.06,0,-34,7793,7696,7633,7536,7473,7665,7505,46,2280,500,5620,10,1,9271621,699,25.82,0.83,12,0.01,292.00,9044.00,11900,20240130,-36.64,6830,20240805,10.40,11900,-36.64,20240130,6830,10.40,20240805,11900,-36.64,20240130,6830,10.40,20240805,1.78,N,066310,500,46 억,,98321,N,N,0,N,00,N
20240822,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-50,5,-0.65,42335020,5543,154.62,7630,7730,7570,9940,5360,7650,7637.56,1.06,0,-98,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,705,26.03,0.84,12,0.06,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,150602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-40,5,-0.52,38798570,5077,141.62,7630,7730,7570,9940,5360,7650,7642.03,1.06,0,201,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,706,26.06,0.84,12,0.05,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,-60,5,-0.78,35978320,4705,131.24,7630,7730,7580,9940,5360,7650,7646.83,1.06,0,195,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,704,25.99,0.84,12,0.05,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,-30,5,-0.39,34278090,4481,124.99,7630,7730,7590,9940,5360,7650,7649.65,1.06,0,398,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,706,26.10,0.84,12,0.05,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,120606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,-30,5,-0.39,34156510,4465,124.55,7630,7730,7590,9940,5360,7650,7649.83,1.06,0,410,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,706,26.10,0.84,12,0.05,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,110559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-10,5,-0.13,30940990,4042,112.75,7630,7730,7610,9940,5360,7650,7654.87,1.06,0,666,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,708,26.16,0.84,12,0.04,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,50,2,0.65,10421270,1357,37.85,7630,7730,7630,9940,5360,7650,7679.64,1.06,0,616,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,714,26.37,0.85,12,0.01,292.00,9044.00,11900,20240130,-35.29,6830,20240805,12.74,11900,-35.29,20240130,6830,12.74,20240805,11900,-35.29,20240130,6830,12.74,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240822,090601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,20,2,0.26,252260,33,0.92,7630,7670,7630,9940,5360,7650,7644.24,1.06,0,18,7723,7686,7613,7576,7503,7705,7595,46,2290,500,5660,10,1,9271621,711,26.27,0.85,12,0.00,292.00,9044.00,11900,20240130,-35.55,6830,20240805,12.30,11900,-35.55,20240130,6830,12.30,20240805,11900,-35.55,20240130,6830,12.30,20240805,1.78,N,066310,500,46 억,,98382,N,N,0,N,00,N
20240821,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,50,2,0.66,27237300,3583,62.02,7540,7650,7540,9880,5320,7600,7601.75,1.06,0,354,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,709,26.20,0.85,12,0.04,292.00,9044.00,11900,20240130,-35.71,6830,20240805,12.01,11900,-35.71,20240130,6830,12.01,20240805,11900,-35.71,20240130,6830,12.01,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,40,2,0.53,26045110,3427,59.32,7540,7640,7540,9880,5320,7600,7599.97,1.06,0,350,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,708,26.16,0.84,12,0.04,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,10,2,0.13,19417660,2557,44.26,7540,7620,7540,9880,5320,7600,7593.92,1.06,0,-20,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,706,26.06,0.84,12,0.03,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,130605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,0,3,0.00,17177560,2262,39.16,7540,7620,7540,9880,5320,7600,7593.97,1.06,0,-28,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,705,26.03,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,120605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,10,2,0.13,14696910,1936,33.51,7540,7620,7540,9880,5320,7600,7591.38,1.06,0,-23,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,706,26.06,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,110600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,10,2,0.13,14164210,1866,32.30,7540,7620,7540,9880,5320,7600,7590.68,1.06,0,-17,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,706,26.06,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,100605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,0,3,0.00,3549010,469,8.12,7540,7610,7540,9880,5320,7600,7567.19,1.06,0,-3,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,705,26.03,0.84,12,0.01,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240821,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,10,2,0.13,67930,9,0.16,7540,7610,7540,9880,5320,7600,7547.78,1.06,0,-1,7680,7640,7580,7540,7480,7660,7560,46,2280,500,5620,10,1,9271621,706,26.06,0.84,12,0.00,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,98028,N,N,0,N,00,N
20240820,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,10,2,0.13,43818420,5776,83.99,7520,7620,7520,9860,5320,7590,7586.29,1.03,0,2593,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,705,26.03,0.84,12,0.06,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,20,2,0.26,41282280,5442,79.13,7520,7620,7520,9860,5320,7590,7585.87,1.03,0,2588,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,706,26.06,0.84,12,0.06,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,10,2,0.13,34783820,4586,66.69,7520,7620,7520,9860,5320,7590,7584.78,1.03,0,2497,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,705,26.03,0.84,12,0.05,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,10,2,0.13,32599110,4298,62.50,7520,7610,7520,9860,5320,7590,7584.72,1.03,0,2477,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,705,26.03,0.84,12,0.05,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,10,2,0.13,25130420,3314,48.19,7520,7610,7520,9860,5320,7590,7583.11,1.03,0,2246,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,705,26.03,0.84,12,0.04,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,10,2,0.13,7776520,1026,14.92,7520,7600,7520,9860,5320,7590,7579.45,1.03,0,405,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,705,26.03,0.84,12,0.01,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-10,5,-0.13,3928180,519,7.55,7520,7590,7520,9860,5320,7590,7568.75,1.03,0,-36,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,703,25.96,0.84,12,0.01,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240820,090557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,0,3,0.00,67750,9,0.13,7520,7590,7520,9860,5320,7590,7527.78,1.03,0,7,7776,7682,7586,7492,7396,7730,7540,46,2270,500,5610,10,1,9271621,704,25.99,0.84,12,0.00,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.79,N,066310,500,46 억,,95435,N,N,0,N,00,N
20240819,160550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,-50,5,-0.65,51996010,6874,96.56,7580,7680,7490,9930,5350,7640,7564.16,1.03,0,-383,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,704,25.99,0.84,12,0.07,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,-110,5,-1.44,48613280,6426,90.27,7580,7680,7490,9930,5350,7640,7565.09,1.03,0,-245,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,698,25.79,0.83,12,0.07,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-90,5,-1.18,30632040,4034,56.67,7580,7680,7530,9930,5350,7640,7593.47,1.03,0,63,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,700,25.86,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.55,6830,20240805,10.54,11900,-36.55,20240130,6830,10.54,20240805,11900,-36.55,20240130,6830,10.54,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,130553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-60,5,-0.79,17667020,2319,32.57,7580,7680,7580,9930,5350,7640,7618.38,1.03,0,195,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,703,25.96,0.84,12,0.03,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,0,3,0.00,13297380,1743,24.48,7580,7680,7580,9930,5350,7640,7629.02,1.03,0,221,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,708,26.16,0.84,12,0.02,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,-10,5,-0.13,8324980,1090,15.31,7580,7680,7580,9930,5350,7640,7637.60,1.03,0,263,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,707,26.13,0.84,12,0.01,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,10,2,0.13,7148170,936,13.15,7580,7680,7580,9930,5350,7640,7636.93,1.03,0,285,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,709,26.20,0.85,12,0.01,292.00,9044.00,11900,20240130,-35.71,6830,20240805,12.01,11900,-35.71,20240130,6830,12.01,20240805,11900,-35.71,20240130,6830,12.01,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240819,090554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,-50,5,-0.65,212470,28,0.39,7580,7630,7580,9930,5350,7640,7588.21,1.03,0,-11,7693,7666,7623,7596,7553,7680,7610,46,2290,500,5650,10,1,9271621,704,25.99,0.84,12,0.00,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.76,N,066310,500,46 억,,95806,N,N,0,N,00,N
20240816,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,10,2,0.13,53697240,7047,76.48,7580,7650,7580,9910,5350,7630,7619.87,1.05,0,-1719,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,708,26.16,0.84,12,0.08,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-20,5,-0.26,45762490,6006,65.18,7580,7650,7580,9910,5350,7630,7619.46,1.05,0,-2013,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,706,26.06,0.84,12,0.06,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,0,3,0.00,43068420,5652,61.34,7580,7650,7580,9910,5350,7630,7620.03,1.05,0,-2044,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,707,26.13,0.84,12,0.06,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,130554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,10,2,0.13,34424660,4516,49.01,7580,7650,7580,9910,5350,7630,7622.82,1.05,0,-1496,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,708,26.16,0.84,12,0.05,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,120551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,10,2,0.13,29473390,3867,41.97,7580,7650,7580,9910,5350,7630,7621.77,1.05,0,-1249,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,708,26.16,0.84,12,0.04,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-20,5,-0.26,23494870,3083,33.46,7580,7650,7580,9910,5350,7630,7620.78,1.05,0,-931,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,706,26.06,0.84,12,0.03,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,100550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,-10,5,-0.13,15261100,2001,21.72,7580,7650,7580,9910,5350,7630,7626.74,1.05,0,-637,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,706,26.10,0.84,12,0.02,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240816,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-50,5,-0.66,68220,9,0.10,7580,7580,7580,9910,5350,7630,7580.00,1.05,0,8,7790,7710,7610,7530,7430,7750,7570,46,2280,500,5640,10,1,9271621,703,25.96,0.84,12,0.00,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.74,N,066310,500,46 억,,97521,N,N,0,N,00,N
20240814,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,60,2,0.79,70050050,9204,106.02,7510,7690,7510,9840,5300,7570,7610.83,1.02,0,3383,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,707,26.13,0.84,12,0.10,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,80,2,1.06,41660840,5461,62.91,7510,7690,7510,9840,5300,7570,7628.79,1.02,0,2264,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,709,26.20,0.85,12,0.06,292.00,9044.00,11900,20240130,-35.71,6830,20240805,12.01,11900,-35.71,20240130,6830,12.01,20240805,11900,-35.71,20240130,6830,12.01,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,110,2,1.45,29844100,3917,45.12,7510,7690,7510,9840,5300,7570,7619.12,1.02,0,1078,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,712,26.30,0.85,12,0.04,292.00,9044.00,11900,20240130,-35.46,6830,20240805,12.45,11900,-35.46,20240130,6830,12.45,20240805,11900,-35.46,20240130,6830,12.45,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,130554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,70,2,0.92,17769520,2340,26.96,7510,7660,7510,9840,5300,7570,7593.81,1.02,0,620,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,708,26.16,0.84,12,0.03,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,120551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,60,2,0.79,14830020,1955,22.52,7510,7660,7510,9840,5300,7570,7585.69,1.02,0,550,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,707,26.13,0.84,12,0.02,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,110548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,50,2,0.66,12895080,1701,19.59,7510,7660,7510,9840,5300,7570,7580.88,1.02,0,417,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,706,26.10,0.84,12,0.02,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,30,2,0.40,6769300,896,10.32,7510,7660,7510,9840,5300,7570,7555.02,1.02,0,97,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,705,26.03,0.84,12,0.01,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240814,090620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,90,2,1.19,1874770,249,2.87,7510,7660,7510,9840,5300,7570,7529.20,1.02,0,-2,7763,7666,7583,7486,7403,7625,7445,46,2270,500,5600,10,1,9271621,710,26.23,0.85,12,0.00,292.00,9044.00,11900,20240130,-35.63,6830,20240805,12.15,11900,-35.63,20240130,6830,12.15,20240805,11900,-35.63,20240130,6830,12.15,20240805,1.71,N,066310,500,46 억,,94138,N,N,0,N,00,N
20240813,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,-80,5,-1.05,65600880,8681,89.46,7650,7680,7500,9940,5360,7650,7556.83,1.02,0,-85,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,702,25.92,0.84,12,0.09,292.00,9044.00,11900,20240130,-36.39,6830,20240805,10.83,11900,-36.39,20240130,6830,10.83,20240805,11900,-36.39,20240130,6830,10.83,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,-140,5,-1.83,59293330,7844,80.83,7650,7680,7500,9940,5360,7650,7559.07,1.02,0,-27,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,696,25.72,0.83,12,0.08,292.00,9044.00,11900,20240130,-36.89,6830,20240805,9.96,11900,-36.89,20240130,6830,9.96,20240805,11900,-36.89,20240130,6830,9.96,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,140547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-100,5,-1.31,45530070,6012,61.95,7650,7680,7510,9940,5360,7650,7573.20,1.02,0,-121,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,700,25.86,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.55,6830,20240805,10.54,11900,-36.55,20240130,6830,10.54,20240805,11900,-36.55,20240130,6830,10.54,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,130547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-130,5,-1.70,41950860,5536,57.05,7650,7680,7520,9940,5360,7650,7577.83,1.02,0,-115,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,697,25.75,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.81,6830,20240805,10.10,11900,-36.81,20240130,6830,10.10,20240805,11900,-36.81,20240130,6830,10.10,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,120543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,-90,5,-1.18,29119490,3833,39.50,7650,7680,7530,9940,5360,7650,7597.05,1.02,0,-436,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,701,25.89,0.84,12,0.04,292.00,9044.00,11900,20240130,-36.47,6830,20240805,10.69,11900,-36.47,20240130,6830,10.69,20240805,11900,-36.47,20240130,6830,10.69,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,110542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-40,5,-0.52,17411810,2281,23.51,7650,7680,7590,9940,5360,7650,7633.41,1.02,0,-761,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,706,26.06,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.05,6830,20240805,11.42,11900,-36.05,20240130,6830,11.42,20240805,11900,-36.05,20240130,6830,11.42,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,100544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-10,5,-0.13,16093390,2108,21.72,7650,7680,7590,9940,5360,7650,7634.44,1.02,0,-766,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,708,26.16,0.84,12,0.02,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240813,090547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,30,2,0.39,642660,84,0.87,7650,7680,7640,9940,5360,7650,7650.71,1.02,0,27,7803,7726,7593,7516,7383,7765,7555,46,2290,500,5660,10,1,9271621,712,26.30,0.85,12,0.00,292.00,9044.00,11900,20240130,-35.46,6830,20240805,12.45,11900,-35.46,20240130,6830,12.45,20240805,11900,-35.46,20240130,6830,12.45,20240805,1.70,N,066310,500,46 억,,94223,N,N,0,N,00,N
20240812,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,150,2,2.00,73844610,9703,129.25,7490,7670,7460,9750,5250,7500,7610.49,0.98,0,2978,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,709,26.20,0.85,12,0.10,292.00,9044.00,11900,20240130,-35.71,6830,20240805,12.01,11900,-35.71,20240130,6830,12.01,20240805,11900,-35.71,20240130,6830,12.01,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,150542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,140,2,1.87,61355560,8068,107.47,7490,7670,7460,9750,5250,7500,7604.80,0.98,0,2937,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,708,26.16,0.84,12,0.09,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,140541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,100,2,1.33,61065300,8030,106.97,7490,7670,7460,9750,5250,7500,7604.65,0.98,0,2924,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,705,26.03,0.84,12,0.09,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,130538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,170,2,2.27,52729000,6937,92.41,7490,7670,7460,9750,5250,7500,7601.12,0.98,0,2643,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,711,26.27,0.85,12,0.07,292.00,9044.00,11900,20240130,-35.55,6830,20240805,12.30,11900,-35.55,20240130,6830,12.30,20240805,11900,-35.55,20240130,6830,12.30,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,120,2,1.60,36957390,4873,64.91,7490,7630,7460,9750,5250,7500,7584.11,0.98,0,1772,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,706,26.10,0.84,12,0.05,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,110537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,100,2,1.33,25692040,3392,45.18,7490,7620,7460,9750,5250,7500,7574.30,0.98,0,479,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,705,26.03,0.84,12,0.04,292.00,9044.00,11900,20240130,-36.13,6830,20240805,11.27,11900,-36.13,20240130,6830,11.27,20240805,11900,-36.13,20240130,6830,11.27,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,80,2,1.07,13106400,1734,23.10,7490,7580,7460,9750,5250,7500,7558.48,0.98,0,292,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,703,25.96,0.84,12,0.02,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240812,090532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,0,3,0.00,194890,26,0.35,7490,7540,7490,9750,5250,7500,7495.77,0.98,0,-6,7693,7596,7523,7426,7353,7645,7475,46,2250,500,5550,10,1,9271621,695,25.68,0.83,12,0.00,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.69,N,066310,500,46 억,,91245,N,N,0,N,00,N
20240809,160532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,0,3,0.00,56500240,7507,75.68,7450,7620,7450,9750,5250,7500,7526.34,0.98,0,451,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,695,25.68,0.83,12,0.08,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,10,2,0.13,54422350,7230,72.89,7450,7620,7450,9750,5250,7500,7527.30,0.98,0,600,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,696,25.72,0.83,12,0.08,292.00,9044.00,11900,20240130,-36.89,6830,20240805,9.96,11900,-36.89,20240130,6830,9.96,20240805,11900,-36.89,20240130,6830,9.96,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,0,3,0.00,43404100,5763,58.10,7450,7620,7450,9750,5250,7500,7531.51,0.98,0,601,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,695,25.68,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,130542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,10,2,0.13,39782320,5280,53.23,7450,7620,7450,9750,5250,7500,7534.53,0.98,0,576,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,696,25.72,0.83,12,0.06,292.00,9044.00,11900,20240130,-36.89,6830,20240805,9.96,11900,-36.89,20240130,6830,9.96,20240805,11900,-36.89,20240130,6830,9.96,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,120541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,20,2,0.27,28473760,3773,38.04,7450,7620,7450,9750,5250,7500,7546.72,0.98,0,765,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,697,25.75,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.81,6830,20240805,10.10,11900,-36.81,20240130,6830,10.10,20240805,11900,-36.81,20240130,6830,10.10,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,30,2,0.40,24317930,3221,32.47,7450,7620,7450,9750,5250,7500,7549.81,0.98,0,877,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,698,25.79,0.83,12,0.03,292.00,9044.00,11900,20240130,-36.72,6830,20240805,10.25,11900,-36.72,20240130,6830,10.25,20240805,11900,-36.72,20240130,6830,10.25,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,100544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,120,2,1.60,20706980,2743,27.65,7450,7620,7450,9750,5250,7500,7549.03,0.98,0,964,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,706,26.10,0.84,12,0.03,292.00,9044.00,11900,20240130,-35.97,6830,20240805,11.57,11900,-35.97,20240130,6830,11.57,20240805,11900,-35.97,20240130,6830,11.57,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240809,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,80,2,1.07,4033400,539,5.43,7450,7580,7450,9750,5250,7500,7483.12,0.98,0,-68,7753,7626,7473,7346,7193,7690,7410,46,2250,500,5550,10,1,9271621,703,25.96,0.84,12,0.01,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.70,N,066310,500,46 억,,90794,N,N,0,N,00,N
20240808,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-60,5,-0.79,73491560,9919,101.46,7490,7600,7320,9820,5300,7560,7409.17,0.97,0,1212,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,695,25.68,0.83,12,0.11,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,-70,5,-0.93,70425770,9509,97.27,7490,7600,7320,9820,5300,7560,7406.22,0.97,0,1376,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,694,25.65,0.83,12,0.10,292.00,9044.00,11900,20240130,-37.06,6830,20240805,9.66,11900,-37.06,20240130,6830,9.66,20240805,11900,-37.06,20240130,6830,9.66,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-120,5,-1.59,68825240,9294,95.07,7490,7600,7320,9820,5300,7560,7405.34,0.97,0,1351,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,690,25.48,0.82,12,0.10,292.00,9044.00,11900,20240130,-37.48,6830,20240805,8.93,11900,-37.48,20240130,6830,8.93,20240805,11900,-37.48,20240130,6830,8.93,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,130537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-120,5,-1.59,59078920,7985,81.68,7490,7600,7320,9820,5300,7560,7398.74,0.97,0,1996,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,690,25.48,0.82,12,0.09,292.00,9044.00,11900,20240130,-37.48,6830,20240805,8.93,11900,-37.48,20240130,6830,8.93,20240805,11900,-37.48,20240130,6830,8.93,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,120541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-140,5,-1.85,50012250,6767,69.22,7490,7600,7320,9820,5300,7560,7390.61,0.97,0,1637,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,688,25.41,0.82,12,0.07,292.00,9044.00,11900,20240130,-37.65,6830,20240805,8.64,11900,-37.65,20240130,6830,8.64,20240805,11900,-37.65,20240130,6830,8.64,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,110537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-160,5,-2.12,44813930,6064,62.03,7490,7600,7320,9820,5300,7560,7390.16,0.97,0,1255,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,686,25.34,0.82,12,0.07,292.00,9044.00,11900,20240130,-37.82,6830,20240805,8.35,11900,-37.82,20240130,6830,8.35,20240805,11900,-37.82,20240130,6830,8.35,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,100534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-190,5,-2.51,26712840,3618,37.01,7490,7600,7320,9820,5300,7560,7383.32,0.97,0,324,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,683,25.24,0.81,12,0.04,292.00,9044.00,11900,20240130,-38.07,6830,20240805,7.91,11900,-38.07,20240130,6830,7.91,20240805,11900,-38.07,20240130,6830,7.91,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240808,090531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-130,5,-1.72,1186790,160,1.64,7490,7500,7390,9820,5300,7560,7417.44,0.97,0,129,7800,7680,7520,7400,7240,7740,7460,46,2260,500,5590,10,1,9271621,689,25.45,0.82,12,0.00,292.00,9044.00,11900,20240130,-37.56,6830,20240805,8.78,11900,-37.56,20240130,6830,8.78,20240805,11900,-37.56,20240130,6830,8.78,20240805,1.73,N,066310,500,46 억,,89583,N,N,0,N,00,N
20240807,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,110,2,1.48,73569220,9726,27.82,7450,7640,7360,9680,5220,7450,7564.18,0.93,0,3241,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,701,25.89,0.84,12,0.10,292.00,9044.00,11900,20240130,-36.47,6830,20240805,10.69,11900,-36.47,20240130,6830,10.69,20240805,11900,-36.47,20240130,6830,10.69,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,180,2,2.42,65560250,8667,24.79,7450,7640,7360,9680,5220,7450,7564.35,0.93,0,3381,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,707,26.13,0.84,12,0.09,292.00,9044.00,11900,20240130,-35.88,6830,20240805,11.71,11900,-35.88,20240130,6830,11.71,20240805,11900,-35.88,20240130,6830,11.71,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,140534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,130,2,1.74,49995370,6621,18.94,7450,7640,7360,9680,5220,7450,7551.03,0.93,0,3563,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,703,25.96,0.84,12,0.07,292.00,9044.00,11900,20240130,-36.30,6830,20240805,10.98,11900,-36.30,20240130,6830,10.98,20240805,11900,-36.30,20240130,6830,10.98,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,130530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,190,2,2.55,46897520,6213,17.77,7450,7640,7360,9680,5220,7450,7548.29,0.93,0,3451,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,708,26.16,0.84,12,0.07,292.00,9044.00,11900,20240130,-35.80,6830,20240805,11.86,11900,-35.80,20240130,6830,11.86,20240805,11900,-35.80,20240130,6830,11.86,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,120533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,140,2,1.88,37185500,4932,14.11,7450,7610,7360,9680,5220,7450,7539.64,0.93,0,2635,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,704,25.99,0.84,12,0.05,292.00,9044.00,11900,20240130,-36.22,6830,20240805,11.13,11900,-36.22,20240130,6830,11.13,20240805,11900,-36.22,20240130,6830,11.13,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,110532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,100,2,1.34,25484140,3389,9.69,7450,7590,7360,9680,5220,7450,7519.66,0.93,0,1574,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,700,25.86,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.55,6830,20240805,10.54,11900,-36.55,20240130,6830,10.54,20240805,11900,-36.55,20240130,6830,10.54,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,100526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,60,2,0.81,15415350,2055,5.88,7450,7560,7360,9680,5220,7450,7501.39,0.93,0,704,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,696,25.72,0.83,12,0.02,292.00,9044.00,11900,20240130,-36.89,6830,20240805,9.96,11900,-36.89,20240130,6830,9.96,20240805,11900,-36.89,20240130,6830,9.96,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240807,090527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,-90,5,-1.21,1046180,141,0.40,7450,7510,7360,9680,5220,7450,7419.72,0.93,0,-23,7896,7672,7346,7122,6796,7785,7235,46,2230,500,5510,10,1,9271621,682,25.21,0.81,12,0.00,292.00,9044.00,11900,20240130,-38.15,6830,20240805,7.76,11900,-38.15,20240130,6830,7.76,20240805,11900,-38.15,20240130,6830,7.76,20240805,1.81,N,066310,500,46 억,,86384,N,N,0,N,00,N
20240806,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,150,2,2.05,257377600,34838,46.60,7020,7570,7020,9490,5110,7300,7387.84,0.93,0,-185,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,691,25.51,0.82,12,0.38,292.00,9044.00,11900,20240130,-37.39,6830,20240805,9.08,11900,-37.39,20240130,6830,9.08,20240805,11900,-37.39,20240130,6830,9.08,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,160,2,2.19,230636820,31249,41.80,7020,7570,7020,9490,5110,7300,7380.61,0.93,0,-156,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,692,25.55,0.82,12,0.34,292.00,9044.00,11900,20240130,-37.31,6830,20240805,9.22,11900,-37.31,20240130,6830,9.22,20240805,11900,-37.31,20240130,6830,9.22,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,140528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,190,2,2.60,211182850,28656,38.33,7020,7570,7020,9490,5110,7300,7369.59,0.93,0,-674,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,694,25.65,0.83,12,0.31,292.00,9044.00,11900,20240130,-37.06,6830,20240805,9.66,11900,-37.06,20240130,6830,9.66,20240805,11900,-37.06,20240130,6830,9.66,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,130527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,190,2,2.60,173964250,23660,31.65,7020,7570,7020,9490,5110,7300,7352.67,0.93,0,-811,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,694,25.65,0.83,12,0.26,292.00,9044.00,11900,20240130,-37.06,6830,20240805,9.66,11900,-37.06,20240130,6830,9.66,20240805,11900,-37.06,20240130,6830,9.66,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,200,2,2.74,152711060,20822,27.85,7020,7570,7020,9490,5110,7300,7334.12,0.93,0,-380,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,695,25.68,0.83,12,0.22,292.00,9044.00,11900,20240130,-36.97,6830,20240805,9.81,11900,-36.97,20240130,6830,9.81,20240805,11900,-36.97,20240130,6830,9.81,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,110524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,250,2,3.42,142802440,19493,26.07,7020,7570,7020,9490,5110,7300,7325.83,0.93,0,-249,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,700,25.86,0.83,12,0.21,292.00,9044.00,11900,20240130,-36.55,6830,20240805,10.54,11900,-36.55,20240130,6830,10.54,20240805,11900,-36.55,20240130,6830,10.54,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,100523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,250,2,3.42,107339120,14746,19.72,7020,7550,7020,9490,5110,7300,7279.20,0.93,0,263,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,700,25.86,0.83,12,0.16,292.00,9044.00,11900,20240130,-36.55,6830,20240805,10.54,11900,-36.55,20240130,6830,10.54,20240805,11900,-36.55,20240130,6830,10.54,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240806,090525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,60,2,0.82,37811590,5360,7.17,7020,7380,7020,9490,5110,7300,7054.40,0.93,0,265,8386,7842,7336,6792,6286,7590,6540,46,2190,500,5400,10,1,9271621,682,25.21,0.81,12,0.06,292.00,9044.00,11900,20240130,-38.15,6830,20240805,7.76,11900,-38.15,20240130,6830,7.76,20240805,11900,-38.15,20240130,6830,7.76,20240805,1.82,N,066310,500,46 억,,86550,N,N,0,N,00,N
20240805,160515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7300,-600,5,-7.59,541962920,74757,214.92,7620,7880,6830,10270,5530,7900,7249.66,1.05,0,-10890,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,677,25.00,0.81,12,0.81,292.00,9044.00,11900,20240130,-38.66,6830,20240805,6.88,11900,-38.66,20240130,6830,6.88,20240805,11900,-38.66,20240130,6830,6.88,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,150524,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7210,-690,5,-8.73,511440260,70565,202.87,7620,7880,6830,10270,5530,7900,7247.79,1.05,0,-10466,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,668,24.69,0.80,12,0.76,292.00,9044.00,11900,20240130,-39.41,6830,20240805,5.56,11900,-39.41,20240130,6830,5.56,20240805,11900,-39.41,20240130,6830,5.56,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,140526,58,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7220,-680,5,-8.61,345581040,47010,135.15,7620,7880,7200,10270,5530,7900,7351.22,1.05,0,-8141,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,669,24.73,0.80,12,0.51,292.00,9044.00,11900,20240130,-39.33,7200,20240805,0.28,11900,-39.33,20240130,7200,0.28,20240805,11900,-39.33,20240130,7200,0.28,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,130524,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7380,-520,5,-6.58,248249100,33648,96.74,7620,7880,7200,10270,5530,7900,7377.83,1.05,0,-7343,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,684,25.27,0.82,12,0.36,292.00,9044.00,11900,20240130,-37.98,7200,20240805,2.50,11900,-37.98,20240130,7200,2.50,20240805,11900,-37.98,20240130,7200,2.50,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,120520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7240,-660,5,-8.35,189113780,25585,73.56,7620,7880,7200,10270,5530,7900,7391.59,1.05,0,-5559,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,671,24.79,0.80,12,0.28,292.00,9044.00,11900,20240130,-39.16,7200,20240805,0.56,11900,-39.16,20240130,7200,0.56,20240805,11900,-39.16,20240130,7200,0.56,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,110523,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7300,-600,5,-7.59,163602080,22097,63.53,7620,7880,7200,10270,5530,7900,7403.81,1.05,0,-5046,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,677,25.00,0.81,12,0.24,292.00,9044.00,11900,20240130,-38.66,7200,20240805,1.39,11900,-38.66,20240130,7200,1.39,20240805,11900,-38.66,20240130,7200,1.39,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,100519,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7390,-510,5,-6.46,92381470,12325,35.43,7620,7880,7370,10270,5530,7900,7495.45,1.05,0,-3307,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,685,25.31,0.82,12,0.13,292.00,9044.00,11900,20240130,-37.90,7370,20240805,0.27,11900,-37.90,20240130,7370,0.27,20240805,11900,-37.90,20240130,7370,0.27,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240805,090516,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7520,-380,5,-4.81,27961640,3649,10.49,7620,7880,7520,10270,5530,7900,7662.82,1.05,0,-565,8406,8152,7866,7612,7326,8280,7740,46,2370,500,5840,10,1,9271621,697,25.75,0.83,12,0.04,292.00,9044.00,11900,20240130,-36.81,7520,20240805,0.00,11900,-36.81,20240130,7520,0.00,20240805,11900,-36.81,20240130,7520,0.00,20240805,1.87,N,066310,500,46 억,,97454,N,N,0,N,00,N
20240802,160512,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7900,-170,5,-2.11,267719640,34459,721.35,7870,8120,7580,10490,5650,8070,7769.22,1.14,0,-8292,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,732,27.05,0.87,12,0.37,292.00,9044.00,11900,20240130,-33.61,7580,20240802,4.22,11900,-33.61,20240130,7580,4.22,20240802,11900,-33.61,20240130,7580,4.22,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,150510,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7830,-240,5,-2.97,248251540,31974,669.33,7870,8120,7580,10490,5650,8070,7764.17,1.14,0,-8122,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,726,26.82,0.87,12,0.34,292.00,9044.00,11900,20240130,-34.20,7580,20240802,3.30,11900,-34.20,20240130,7580,3.30,20240802,11900,-34.20,20240130,7580,3.30,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,140515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7760,-310,5,-3.84,180218450,23087,483.29,7870,8120,7660,10490,5650,8070,7806.06,1.14,0,-4348,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,719,26.58,0.86,12,0.25,292.00,9044.00,11900,20240130,-34.79,7660,20240802,1.31,11900,-34.79,20240130,7660,1.31,20240802,11900,-34.79,20240130,7660,1.31,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,130513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7750,-320,5,-3.97,162494560,20786,435.13,7870,8120,7660,10490,5650,8070,7817.50,1.14,0,-3946,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,719,26.54,0.86,12,0.22,292.00,9044.00,11900,20240130,-34.87,7660,20240802,1.17,11900,-34.87,20240130,7660,1.17,20240802,11900,-34.87,20240130,7660,1.17,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,120513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7770,-300,5,-3.72,105880280,13446,281.47,7870,8120,7770,10490,5650,8070,7874.48,1.14,0,-7558,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,720,26.61,0.86,12,0.15,292.00,9044.00,11900,20240130,-34.71,7770,20240802,0.00,11900,-34.71,20240130,7770,0.00,20240802,11900,-34.71,20240130,7770,0.00,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,110514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7860,-210,5,-2.60,72648510,9189,192.36,7870,8120,7810,10490,5650,8070,7906.03,1.14,0,-4467,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,729,26.92,0.87,12,0.10,292.00,9044.00,11900,20240130,-33.95,7810,20240802,0.64,11900,-33.95,20240130,7810,0.64,20240802,11900,-33.95,20240130,7810,0.64,20240802,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,100510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-130,5,-1.61,32783110,4122,86.29,7870,8120,7870,10490,5650,8070,7953.20,1.14,0,-1818,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,736,27.19,0.88,12,0.04,292.00,9044.00,11900,20240130,-33.28,7810,20240725,1.66,11900,-33.28,20240130,7810,1.66,20240725,11900,-33.28,20240130,7810,1.66,20240725,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240802,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,0,3,0.00,2733320,341,7.14,7870,8120,7870,10490,5650,8070,8015.60,1.14,0,-118,8150,8110,8030,7990,7910,8130,8010,46,2420,500,5970,10,1,9271621,748,27.64,0.89,12,0.00,292.00,9044.00,11900,20240130,-32.18,7810,20240725,3.33,11900,-32.18,20240130,7810,3.33,20240725,11900,-32.18,20240130,7810,3.33,20240725,1.89,N,066310,500,46 억,,105750,N,N,0,N,00,N
20240801,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,80,2,1.00,38369690,4776,37.84,7950,8070,7950,10380,5600,7990,8033.76,1.12,0,1689,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,748,27.64,0.89,12,0.05,292.00,9044.00,11900,20240130,-32.18,7810,20240725,3.33,11900,-32.18,20240130,7810,3.33,20240725,11900,-32.18,20240130,7810,3.33,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,70,2,0.88,34618630,4310,34.15,7950,8060,7950,10380,5600,7990,8032.16,1.12,0,1919,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,747,27.60,0.89,12,0.05,292.00,9044.00,11900,20240130,-32.27,7810,20240725,3.20,11900,-32.27,20240130,7810,3.20,20240725,11900,-32.27,20240130,7810,3.20,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,50,2,0.63,32858970,4091,32.42,7950,8050,7950,10380,5600,7990,8032.01,1.12,0,1833,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,745,27.53,0.89,12,0.04,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,40,2,0.50,26592630,3310,26.23,7950,8050,7950,10380,5600,7990,8034.03,1.12,0,1813,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,745,27.50,0.89,12,0.04,292.00,9044.00,11900,20240130,-32.52,7810,20240725,2.82,11900,-32.52,20240130,7810,2.82,20240725,11900,-32.52,20240130,7810,2.82,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,120515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,50,2,0.63,22290980,2775,21.99,7950,8050,7950,10380,5600,7990,8032.79,1.12,0,1605,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,745,27.53,0.89,12,0.03,292.00,9044.00,11900,20240130,-32.44,7810,20240725,2.94,11900,-32.44,20240130,7810,2.94,20240725,11900,-32.44,20240130,7810,2.94,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,110516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,30,2,0.38,20539940,2557,20.26,7950,8050,7950,10380,5600,7990,8032.83,1.12,0,1562,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,744,27.47,0.89,12,0.03,292.00,9044.00,11900,20240130,-32.61,7810,20240725,2.69,11900,-32.61,20240130,7810,2.69,20240725,11900,-32.61,20240130,7810,2.69,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,40,2,0.50,17625080,2194,17.39,7950,8050,7950,10380,5600,7990,8033.31,1.12,0,1646,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,745,27.50,0.89,12,0.02,292.00,9044.00,11900,20240130,-32.52,7810,20240725,2.82,11900,-32.52,20240130,7810,2.82,20240725,11900,-32.52,20240130,7810,2.82,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N
20240801,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,60,2,0.75,886600,111,0.88,7950,8050,7950,10380,5600,7990,7987.39,1.12,0,33,8103,8046,7933,7876,7763,8075,7905,46,2390,500,5910,10,1,9271621,746,27.57,0.89,12,0.00,292.00,9044.00,11900,20240130,-32.35,7810,20240725,3.07,11900,-32.35,20240130,7810,3.07,20240725,11900,-32.35,20240130,7810,3.07,20240725,1.90,N,066310,500,46 억,,104061,N,N,0,N,00,N