KissMeData/036170/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	860	43	2	5.26	565785767	649428	2542.49	817	910	805	1062	572	817	871.21	1.06	-8924	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	528	6.42	0.43	12	1.06	134.00	1996.00	1118	20230807	-23.08	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1118	-23.08	20230807	750	14.67	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
3	20240731	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	850	33	2	4.04	546457678	626813	2453.95	817	910	805	1062	572	817	871.80	1.06	-11095	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	522	6.34	0.43	12	1.02	134.00	1996.00	1118	20230807	-23.97	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1118	-23.97	20230807	750	13.33	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
4	20240731	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	861	44	2	5.39	532902429	611006	2392.07	817	910	805	1062	572	817	872.17	1.06	-12345	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	528	6.43	0.43	12	1.00	134.00	1996.00	1118	20230807	-22.99	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1118	-22.99	20230807	750	14.80	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
5	20240731	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	858	41	2	5.02	503748527	577089	2259.28	817	910	805	1062	572	817	872.91	1.06	-12151	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	527	6.40	0.43	12	0.94	134.00	1996.00	1118	20230807	-23.26	750	20231020	14.40	999	-14.11	20240110	800	7.25	20240307	1118	-23.26	20230807	750	14.40	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
6	20240731	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	852	35	2	4.28	462398133	528801	2070.24	817	910	805	1062	572	817	874.43	1.06	-10747	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	523	6.36	0.43	12	0.86	134.00	1996.00	1118	20230807	-23.79	750	20231020	13.60	999	-14.71	20240110	800	6.50	20240307	1118	-23.79	20230807	750	13.60	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
7	20240731	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	13	2	1.59	14154388	17262	67.58	817	830	805	1062	572	817	819.97	1.06	-1904	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	509	6.19	0.42	12	0.03	134.00	1996.00	1118	20230807	-25.76	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1118	-25.76	20230807	750	10.67	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
8	20240731	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	819	2	2	0.24	4423755	5424	21.23	817	820	805	1062	572	817	815.59	1.06	-1036	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	503	6.11	0.41	12	0.01	134.00	1996.00	1118	20230807	-26.74	750	20231020	9.20	999	-18.02	20240110	800	2.38	20240307	1118	-26.74	20230807	750	9.20	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
9	20240731	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	0	3	0.00	84151	103	0.40	817	817	817	1062	572	817	817.00	1.06	-15	825	820	812	807	799	823	810	614	245	1000	570	1	1	61365626	501	6.10	0.41	12	0.00	134.00	1996.00	1118	20230807	-26.92	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	652971	N	N	N	N
10	20240730	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	5	2	0.62	20605300	25532	59.31	817	817	804	1055	569	812	807.04	1.07	-2488	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	501	6.10	0.41	12	0.04	134.00	1996.00	1118	20230807	-26.92	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
11	20240730	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	-2	5	-0.25	19334880	23971	55.68	817	817	804	1055	569	812	806.59	1.07	-1991	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	497	6.04	0.41	12	0.04	134.00	1996.00	1118	20230807	-27.55	750	20231020	8.00	999	-18.92	20240110	800	1.25	20240307	1118	-27.55	20230807	750	8.00	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
12	20240730	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	-4	5	-0.49	17375204	21541	50.04	817	817	804	1055	569	812	806.61	1.07	-1594	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	496	6.03	0.40	12	0.04	134.00	1996.00	1118	20230807	-27.73	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
13	20240730	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	807	-5	5	-0.62	16818191	20850	48.43	817	817	804	1055	569	812	806.63	1.07	-1593	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	495	6.02	0.40	12	0.03	134.00	1996.00	1118	20230807	-27.82	750	20231020	7.60	999	-19.22	20240110	800	0.88	20240307	1118	-27.82	20230807	750	7.60	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
14	20240730	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	804	-8	5	-0.99	15859022	19661	45.67	817	817	804	1055	569	812	806.62	1.07	-1589	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	493	6.00	0.40	12	0.03	134.00	1996.00	1118	20230807	-28.09	750	20231020	7.20	999	-19.52	20240110	800	0.50	20240307	1118	-28.09	20230807	750	7.20	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
15	20240730	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-3	5	-0.37	10081874	12484	29.00	817	817	806	1055	569	812	807.58	1.07	-1589	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	496	6.04	0.41	12	0.02	134.00	1996.00	1118	20230807	-27.64	750	20231020	7.87	999	-19.02	20240110	800	1.12	20240307	1118	-27.64	20230807	750	7.87	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
16	20240730	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-3	5	-0.37	8064745	9982	23.19	817	817	807	1055	569	812	807.93	1.07	-781	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	496	6.04	0.41	12	0.02	134.00	1996.00	1118	20230807	-27.64	750	20231020	7.87	999	-19.02	20240110	800	1.12	20240307	1118	-27.64	20230807	750	7.87	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
17	20240730	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	1	2	0.12	197397	243	0.56	817	817	808	1055	569	812	812.33	1.07	73	817	814	809	806	801	816	808	614	243	1000	560	1	1	61365626	499	6.07	0.41	12	0.00	134.00	1996.00	1118	20230807	-27.28	750	20231020	8.40	999	-18.62	20240110	800	1.62	20240307	1118	-27.28	20230807	750	8.40	20231020	0.19	N	036170	1000	613 억	655459	N	N	N	N
18	20240729	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	2	2	0.25	34799874	43040	173.77	810	812	804	1053	567	810	808.55	1.07	-135	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	498	6.06	0.41	12	0.07	134.00	1996.00	1118	20230807	-27.37	750	20231020	8.27	999	-18.72	20240110	800	1.50	20240307	1118	-27.37	20230807	750	8.27	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
19	20240729	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	807	-3	5	-0.37	33132241	40986	165.47	810	812	804	1053	567	810	808.38	1.07	-136	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	495	6.02	0.40	12	0.07	134.00	1996.00	1118	20230807	-27.82	750	20231020	7.60	999	-19.22	20240110	800	0.88	20240307	1118	-27.82	20230807	750	7.60	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
20	20240729	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	-2	5	-0.25	30467116	37683	152.14	810	812	804	1053	567	810	808.51	1.07	375	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	496	6.03	0.40	12	0.06	134.00	1996.00	1118	20230807	-27.73	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
21	20240729	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-1	5	-0.12	24706085	30543	123.31	810	812	804	1053	567	810	808.90	1.07	-136	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	496	6.04	0.41	12	0.05	134.00	1996.00	1118	20230807	-27.64	750	20231020	7.87	999	-19.02	20240110	800	1.12	20240307	1118	-27.64	20230807	750	7.87	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
22	20240729	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	-2	5	-0.25	24447041	30222	122.02	810	812	804	1053	567	810	808.92	1.07	-136	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	496	6.03	0.40	12	0.05	134.00	1996.00	1118	20230807	-27.73	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
23	20240729	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	2	2	0.25	17511046	21641	87.37	810	812	804	1053	567	810	809.16	1.07	-136	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	498	6.06	0.41	12	0.04	134.00	1996.00	1118	20230807	-27.37	750	20231020	8.27	999	-18.72	20240110	800	1.50	20240307	1118	-27.37	20230807	750	8.27	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
24	20240729	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	0	3	0.00	11665817	14424	58.23	810	810	804	1053	567	810	808.78	1.07	-136	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	497	6.04	0.41	12	0.02	134.00	1996.00	1118	20230807	-27.55	750	20231020	8.00	999	-18.92	20240110	800	1.25	20240307	1118	-27.55	20230807	750	8.00	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
25	20240729	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	805	-5	5	-0.62	417500	518	2.09	810	810	805	1053	567	810	805.98	1.07	-15	818	813	808	803	798	816	806	614	243	1000	560	1	1	61365626	494	6.01	0.40	12	0.00	134.00	1996.00	1118	20230807	-28.00	750	20231020	7.33	999	-19.42	20240110	800	0.62	20240307	1118	-28.00	20230807	750	7.33	20231020	0.19	N	036170	1000	613 억	655594	N	N	N	N
26	20240726	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	2	2	0.25	20023404	24749	58.62	808	813	803	1050	566	808	809.06	1.07	-427	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	497	6.04	0.41	12	0.04	134.00	1996.00	1132	20230720	-28.45	750	20231020	8.00	999	-18.92	20240110	800	1.25	20240307	1118	-27.55	20230807	750	8.00	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
27	20240726	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	0	3	0.00	17248560	21311	50.48	808	813	803	1050	566	808	809.37	1.07	-428	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	496	6.03	0.40	12	0.03	134.00	1996.00	1132	20230720	-28.62	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
28	20240726	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	0	3	0.00	16765595	20713	49.06	808	813	803	1050	566	808	809.42	1.07	-428	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	496	6.03	0.40	12	0.03	134.00	1996.00	1132	20230720	-28.62	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
29	20240726	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	1	2	0.12	15513326	19162	45.39	808	813	803	1050	566	808	809.59	1.07	-428	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	496	6.04	0.41	12	0.03	134.00	1996.00	1132	20230720	-28.53	750	20231020	7.87	999	-19.02	20240110	800	1.12	20240307	1118	-27.64	20230807	750	7.87	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
30	20240726	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	2	2	0.25	14799847	18280	43.30	808	813	803	1050	566	808	809.62	1.07	-428	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	497	6.04	0.41	12	0.03	134.00	1996.00	1132	20230720	-28.45	750	20231020	8.00	999	-18.92	20240110	800	1.25	20240307	1118	-27.55	20230807	750	8.00	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
31	20240726	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	4	2	0.50	13061668	16140	38.23	808	813	803	1050	566	808	809.27	1.07	-373	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	498	6.06	0.41	12	0.03	134.00	1996.00	1132	20230720	-28.27	750	20231020	8.27	999	-18.72	20240110	800	1.50	20240307	1118	-27.37	20230807	750	8.27	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
32	20240726	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	0	3	0.00	7112715	8801	20.85	808	812	805	1050	566	808	808.17	1.07	-343	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	496	6.03	0.40	12	0.01	134.00	1996.00	1132	20230720	-28.62	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
33	20240726	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	812	4	2	0.50	57408	71	0.17	808	812	808	1050	566	808	808.56	1.07	-19	830	819	811	800	792	815	796	614	242	1000	560	1	1	61365626	498	6.06	0.41	12	0.00	134.00	1996.00	1132	20230720	-28.27	750	20231020	8.27	999	-18.72	20240110	800	1.50	20240307	1118	-27.37	20230807	750	8.27	20231020	0.19	N	036170	1000	613 억	656021	N	N	N	N
34	20240725	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	808	-10	5	-1.22	34178043	42217	158.69	818	822	803	1063	573	818	809.58	1.07	-3377	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	496	6.03	0.40	12	0.07	134.00	1996.00	1153	20230719	-29.92	750	20231020	7.73	999	-19.12	20240110	800	1.00	20240307	1118	-27.73	20230807	750	7.73	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
35	20240725	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	814	-4	5	-0.49	29388202	36289	136.40	818	822	803	1063	573	818	809.84	1.07	-3054	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	500	6.07	0.41	12	0.06	134.00	1996.00	1153	20230719	-29.40	750	20231020	8.53	999	-18.52	20240110	800	1.75	20240307	1118	-27.19	20230807	750	8.53	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
36	20240725	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	815	-3	5	-0.37	25033300	30907	116.17	818	822	803	1063	573	818	809.96	1.07	-2969	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	500	6.08	0.41	12	0.05	134.00	1996.00	1153	20230719	-29.31	750	20231020	8.67	999	-18.42	20240110	800	1.88	20240307	1118	-27.10	20230807	750	8.67	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
37	20240725	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	815	-3	5	-0.37	22508528	27785	104.44	818	822	803	1063	573	818	810.10	1.07	-2974	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	500	6.08	0.41	12	0.05	134.00	1996.00	1153	20230719	-29.31	750	20231020	8.67	999	-18.42	20240110	800	1.88	20240307	1118	-27.10	20230807	750	8.67	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
38	20240725	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-9	5	-1.10	22500378	27775	104.40	818	822	803	1063	573	818	810.09	1.07	-2968	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	496	6.04	0.41	12	0.05	134.00	1996.00	1153	20230719	-29.84	750	20231020	7.87	999	-19.02	20240110	800	1.12	20240307	1118	-27.64	20230807	750	7.87	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
39	20240725	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-1	5	-0.12	22198212	27403	103.00	818	822	803	1063	573	818	810.07	1.07	-3014	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	501	6.10	0.41	12	0.04	134.00	1996.00	1153	20230719	-29.14	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
40	20240725	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-1	5	-0.12	13606581	16746	62.95	818	822	806	1063	573	818	812.53	1.07	-2412	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	501	6.10	0.41	12	0.03	134.00	1996.00	1153	20230719	-29.14	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
41	20240725	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	822	4	2	0.49	627060	764	2.87	818	822	818	1063	573	818	820.76	1.07	-685	833	825	820	812	807	823	810	614	245	1000	570	1	1	61365626	504	6.13	0.41	12	0.00	134.00	1996.00	1153	20230719	-28.71	750	20231020	9.60	999	-17.72	20240110	800	2.75	20240307	1118	-26.48	20230807	750	9.60	20231020	0.19	N	036170	1000	613 억	659111	N	N	N	N
42	20240724	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	818	-5	5	-0.61	21728880	26593	102.95	828	828	815	1069	577	823	817.09	1.08	-3477	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	502	6.10	0.41	12	0.04	134.00	1996.00	1188	20230718	-31.14	750	20231020	9.07	999	-18.12	20240110	800	2.25	20240307	1118	-26.83	20230807	750	9.07	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
43	20240724	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	819	-4	5	-0.49	20491612	25081	97.09	828	828	815	1069	577	823	817.02	1.08	-3478	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	503	6.11	0.41	12	0.04	134.00	1996.00	1188	20230718	-31.06	750	20231020	9.20	999	-18.02	20240110	800	2.38	20240307	1118	-26.74	20230807	750	9.20	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
44	20240724	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	818	-5	5	-0.61	13224649	16183	62.65	828	828	815	1069	577	823	817.19	1.08	-3468	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	502	6.10	0.41	12	0.03	134.00	1996.00	1188	20230718	-31.14	750	20231020	9.07	999	-18.12	20240110	800	2.25	20240307	1118	-26.83	20230807	750	9.07	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
45	20240724	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-6	5	-0.73	7130406	8712	33.73	828	828	816	1069	577	823	818.46	1.08	-2462	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	501	6.10	0.41	12	0.01	134.00	1996.00	1188	20230718	-31.23	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
46	20240724	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	819	-4	5	-0.49	5754869	7031	27.22	828	828	816	1069	577	823	818.50	1.08	-2451	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	503	6.11	0.41	12	0.01	134.00	1996.00	1188	20230718	-31.06	750	20231020	9.20	999	-18.02	20240110	800	2.38	20240307	1118	-26.74	20230807	750	9.20	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
47	20240724	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	817	-6	5	-0.73	5127296	6264	24.25	828	828	816	1069	577	823	818.53	1.08	-2021	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	501	6.10	0.41	12	0.01	134.00	1996.00	1188	20230718	-31.23	750	20231020	8.93	999	-18.22	20240110	800	2.12	20240307	1118	-26.92	20230807	750	8.93	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
48	20240724	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-3	5	-0.36	2906746	3549	13.74	828	828	816	1069	577	823	819.03	1.08	-1241	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	503	6.12	0.41	12	0.01	134.00	1996.00	1188	20230718	-30.98	750	20231020	9.33	999	-17.92	20240110	800	2.50	20240307	1118	-26.65	20230807	750	9.33	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
49	20240724	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	0	3	0.00	132235	160	0.62	828	828	823	1069	577	823	826.47	1.08	-65	843	832	825	814	807	829	811	614	246	1000	570	1	1	61365626	505	6.14	0.41	12	0.00	134.00	1996.00	1188	20230718	-30.72	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1118	-26.39	20230807	750	9.73	20231020	0.19	N	036170	1000	613 억	662588	N	N	N	N
50	20240723	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	-4	5	-0.48	21288649	25828	67.33	825	836	818	1075	579	827	824.25	1.08	-3081	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	505	6.14	0.41	12	0.04	134.00	1996.00	1210	20230717	-31.98	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1118	-26.39	20230807	750	9.73	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
51	20240723	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	0	3	0.00	12648090	15302	39.89	825	836	822	1075	579	827	826.56	1.08	-2778	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	507	6.17	0.41	12	0.02	134.00	1996.00	1210	20230717	-31.65	750	20231020	10.27	999	-17.22	20240110	800	3.38	20240307	1118	-26.03	20230807	750	10.27	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
52	20240723	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	2	2	0.24	10967577	13258	34.56	825	836	822	1075	579	827	827.24	1.08	-2778	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	509	6.19	0.42	12	0.02	134.00	1996.00	1210	20230717	-31.49	750	20231020	10.53	999	-17.02	20240110	800	3.62	20240307	1118	-25.85	20230807	750	10.53	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
53	20240723	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	5	2	0.60	8144955	9844	25.66	825	836	823	1075	579	827	827.40	1.08	-815	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	511	6.21	0.42	12	0.02	134.00	1996.00	1210	20230717	-31.24	750	20231020	10.93	999	-16.72	20240110	800	4.00	20240307	1118	-25.58	20230807	750	10.93	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
54	20240723	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	-4	5	-0.48	7658388	9254	24.12	825	836	823	1075	579	827	827.58	1.08	-792	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	505	6.14	0.41	12	0.02	134.00	1996.00	1210	20230717	-31.98	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1118	-26.39	20230807	750	9.73	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
55	20240723	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	-1	5	-0.12	5450802	6579	17.15	825	836	825	1075	579	827	828.52	1.08	-723	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	507	6.16	0.41	12	0.01	134.00	1996.00	1210	20230717	-31.74	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1118	-26.12	20230807	750	10.13	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
56	20240723	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	7	2	0.85	2508082	3020	7.87	825	836	825	1075	579	827	830.49	1.08	-1122	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1210	20230717	-31.07	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1118	-25.40	20230807	750	11.20	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
57	20240723	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	3	2	0.36	150650	182	0.47	825	830	825	1075	579	827	827.75	1.08	-12	845	835	825	815	805	831	811	614	248	1000	570	1	1	61365626	509	6.19	0.42	12	0.00	134.00	1996.00	1210	20230717	-31.40	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1118	-25.76	20230807	750	10.67	20231020	0.19	N	036170	1000	613 억	665346	N	N	N	N
58	20240722	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-7	5	-0.84	31571604	38360	60.54	835	835	815	1084	584	834	823.03	1.09	-4221	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	507	6.17	0.41	12	0.06	134.00	1996.00	1210	20230717	-31.65	750	20231020	10.27	999	-17.22	20240110	800	3.38	20240307	1118	-26.03	20230807	750	10.27	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
59	20240722	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	-6	5	-0.72	29546067	35911	56.67	835	835	815	1084	584	834	822.76	1.09	-2563	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	508	6.18	0.41	12	0.06	134.00	1996.00	1210	20230717	-31.57	750	20231020	10.40	999	-17.12	20240110	800	3.50	20240307	1118	-25.94	20230807	750	10.40	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
60	20240722	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	-6	5	-0.72	25809860	31373	49.51	835	835	815	1084	584	834	822.68	1.09	-2533	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	508	6.18	0.41	12	0.05	134.00	1996.00	1210	20230717	-31.57	750	20231020	10.40	999	-17.12	20240110	800	3.50	20240307	1118	-25.94	20230807	750	10.40	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
61	20240722	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-9	5	-1.08	7715341	9330	14.72	835	835	825	1084	584	834	826.94	1.09	-2073	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	506	6.16	0.41	12	0.02	134.00	1996.00	1210	20230717	-31.82	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1118	-26.21	20230807	750	10.00	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
62	20240722	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-4	5	-0.48	4857554	5872	9.27	835	835	825	1084	584	834	827.24	1.09	-2027	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	509	6.19	0.42	12	0.01	134.00	1996.00	1210	20230717	-31.40	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1118	-25.76	20230807	750	10.67	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
63	20240722	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-2	5	-0.24	4712304	5697	8.99	835	835	825	1084	584	834	827.16	1.09	-1852	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	511	6.21	0.42	12	0.01	134.00	1996.00	1210	20230717	-31.24	750	20231020	10.93	999	-16.72	20240110	800	4.00	20240307	1118	-25.58	20230807	750	10.93	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
64	20240722	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-4	5	-0.48	3059173	3696	5.83	835	835	825	1084	584	834	827.70	1.09	-1072	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	509	6.19	0.42	12	0.01	134.00	1996.00	1210	20230717	-31.40	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1118	-25.76	20230807	750	10.67	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
65	20240722	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	0	3	0.00	497987	597	0.94	835	835	834	1084	584	834	834.15	1.09	-508	846	840	830	824	814	843	827	614	250	1000	580	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1210	20230717	-31.07	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1118	-25.40	20230807	750	11.20	20231020	0.19	N	036170	1000	613 억	669567	N	N	N	N
66	20240719	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	1	2	0.12	52504243	63357	142.17	829	836	820	1082	584	833	828.70	1.10	-3112	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	512	6.22	0.42	12	0.10	134.00	1996.00	1240	20230713	-32.74	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1153	-27.67	20230719	750	11.20	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
67	20240719	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	0	3	0.00	50620637	61097	137.10	829	836	820	1082	584	833	828.53	1.10	-2881	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	511	6.22	0.42	12	0.10	134.00	1996.00	1240	20230713	-32.82	750	20231020	11.07	999	-16.62	20240110	800	4.12	20240307	1153	-27.75	20230719	750	11.07	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
68	20240719	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-1	5	-0.12	46681321	56364	126.48	829	836	820	1082	584	833	828.21	1.10	385	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	511	6.21	0.42	12	0.09	134.00	1996.00	1240	20230713	-32.90	750	20231020	10.93	999	-16.72	20240110	800	4.00	20240307	1153	-27.84	20230719	750	10.93	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
69	20240719	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	831	-2	5	-0.24	45674714	55153	123.76	829	836	820	1082	584	833	828.15	1.10	662	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	510	6.20	0.42	12	0.09	134.00	1996.00	1240	20230713	-32.98	750	20231020	10.80	999	-16.82	20240110	800	3.88	20240307	1153	-27.93	20230719	750	10.80	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
70	20240719	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-8	5	-0.96	44664106	53933	121.02	829	836	820	1082	584	833	828.14	1.10	773	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	506	6.16	0.41	12	0.09	134.00	1996.00	1240	20230713	-33.47	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1153	-28.45	20230719	750	10.00	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
71	20240719	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	3	2	0.36	21557289	25862	58.03	829	836	829	1082	584	833	833.55	1.10	-2317	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	513	6.24	0.42	12	0.04	134.00	1996.00	1240	20230713	-32.58	750	20231020	11.47	999	-16.32	20240110	800	4.50	20240307	1153	-27.49	20230719	750	11.47	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
72	20240719	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-4	5	-0.48	14329020	17199	38.59	829	835	829	1082	584	833	833.13	1.10	-1999	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	509	6.19	0.42	12	0.03	134.00	1996.00	1240	20230713	-33.15	750	20231020	10.53	999	-17.02	20240110	800	3.62	20240307	1153	-28.10	20230719	750	10.53	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
73	20240719	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	2	2	0.24	919990	1102	2.47	829	835	829	1082	584	833	834.84	1.10	-1062	851	842	836	827	821	839	824	614	249	1000	580	1	1	61365626	512	6.23	0.42	12	0.00	134.00	1996.00	1240	20230713	-32.66	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1153	-27.58	20230719	750	11.33	20231020	0.19	N	036170	1000	613 억	672679	N	N	N	N
74	20240718	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-7	5	-0.83	37145204	44564	443.20	845	845	830	1092	588	840	833.52	1.11	-6017	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	511	6.22	0.42	12	0.07	134.00	1996.00	1240	20230713	-32.82	750	20231020	11.07	999	-16.62	20240110	800	4.12	20240307	1188	-29.88	20230718	750	11.07	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
75	20240718	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-10	5	-1.19	32611841	39108	388.94	845	845	830	1092	588	840	833.89	1.11	-6027	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	509	6.19	0.42	12	0.06	134.00	1996.00	1240	20230713	-33.06	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1188	-30.13	20230718	750	10.67	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
76	20240718	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	-4	5	-0.48	29865823	35803	356.07	845	845	831	1092	588	840	834.17	1.11	-6071	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	513	6.24	0.42	12	0.06	134.00	1996.00	1240	20230713	-32.58	750	20231020	11.47	999	-16.32	20240110	800	4.50	20240307	1188	-29.63	20230718	750	11.47	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
77	20240718	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	-4	5	-0.48	28730424	34444	342.56	845	845	831	1092	588	840	834.12	1.11	-4821	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	513	6.24	0.42	12	0.06	134.00	1996.00	1240	20230713	-32.58	750	20231020	11.47	999	-16.32	20240110	800	4.50	20240307	1188	-29.63	20230718	750	11.47	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
78	20240718	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-3	5	-0.36	20128134	24097	239.65	845	845	835	1092	588	840	835.30	1.11	-4686	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	514	6.25	0.42	12	0.04	134.00	1996.00	1240	20230713	-32.50	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1188	-29.55	20230718	750	11.60	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
79	20240718	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-3	5	-0.36	10456104	12514	124.46	845	845	835	1092	588	840	835.55	1.11	-4471	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	514	6.25	0.42	12	0.02	134.00	1996.00	1240	20230713	-32.50	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1188	-29.55	20230718	750	11.60	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
80	20240718	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	-1	5	-0.12	5025697	6014	59.81	845	845	835	1092	588	840	835.67	1.11	-3246	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	515	6.26	0.42	12	0.01	134.00	1996.00	1240	20230713	-32.34	750	20231020	11.87	999	-16.02	20240110	800	4.88	20240307	1188	-29.38	20230718	750	11.87	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
81	20240718	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	3	2	0.36	949765	1136	11.30	845	845	835	1092	588	840	836.06	1.11	-1035	855	847	839	831	823	843	827	614	252	1000	580	1	1	61365626	517	6.29	0.42	12	0.00	134.00	1996.00	1240	20230713	-32.02	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1188	-29.04	20230718	750	12.40	20231020	0.19	N	036170	1000	613 억	678696	N	N	N	N
82	20240717	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	2	2	0.24	8418337	10050	11.96	843	847	831	1089	587	838	837.65	1.11	-2003	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	515	6.27	0.42	12	0.02	134.00	1996.00	1265	20230711	-33.60	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1210	-30.58	20230717	750	12.00	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
83	20240717	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	0	3	0.00	6888706	8229	9.80	843	847	831	1089	587	838	837.13	1.11	-1995	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	514	6.25	0.42	12	0.01	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
84	20240717	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	0	3	0.00	6681496	7981	9.50	843	847	831	1089	587	838	837.18	1.11	-1941	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	514	6.25	0.42	12	0.01	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
85	20240717	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	2	2	0.24	5545805	6620	7.88	843	847	831	1089	587	838	837.73	1.11	-1883	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	515	6.27	0.42	12	0.01	134.00	1996.00	1265	20230711	-33.60	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1210	-30.58	20230717	750	12.00	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
86	20240717	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	0	3	0.00	5543285	6617	7.88	843	847	831	1089	587	838	837.73	1.11	-1880	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	514	6.25	0.42	12	0.01	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
87	20240717	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	844	6	2	0.72	4667951	5578	6.64	843	847	831	1089	587	838	836.85	1.11	-862	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	518	6.30	0.42	12	0.01	134.00	1996.00	1265	20230711	-33.28	750	20231020	12.53	999	-15.52	20240110	800	5.50	20240307	1210	-30.25	20230717	750	12.53	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
88	20240717	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	847	9	2	1.07	1866960	2222	2.64	843	847	834	1089	587	838	840.22	1.11	-503	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	520	6.32	0.42	12	0.00	134.00	1996.00	1265	20230711	-33.04	750	20231020	12.93	999	-15.22	20240110	800	5.88	20240307	1210	-30.00	20230717	750	12.93	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
89	20240717	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-1	5	-0.12	178056	212	0.25	843	843	837	1089	587	838	839.89	1.11	-12	856	847	838	829	820	842	824	614	251	1000	580	1	1	61365626	514	6.25	0.42	12	0.00	134.00	1996.00	1265	20230711	-33.83	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1210	-30.83	20230717	750	11.60	20231020	0.20	N	036170	1000	613 억	680699	N	N	N	N
90	20240716	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-5	5	-0.59	70062486	84010	336.82	846	847	829	1095	591	843	833.98	1.11	-568	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.14	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
91	20240716	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-6	5	-0.71	67999840	81539	326.91	846	847	829	1095	591	843	833.95	1.11	489	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.13	134.00	1996.00	1265	20230711	-33.83	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1210	-30.83	20230717	750	11.60	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
92	20240716	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-6	5	-0.71	42617158	50962	204.32	846	847	830	1095	591	843	836.25	1.11	-2651	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.08	134.00	1996.00	1265	20230711	-33.83	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1210	-30.83	20230717	750	11.60	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
93	20240716	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-5	5	-0.59	31283850	37353	149.76	846	847	831	1095	591	843	837.52	1.11	-2608	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.06	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
94	20240716	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-6	5	-0.71	24054729	28700	115.07	846	847	831	1095	591	843	838.14	1.11	-1858	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.05	134.00	1996.00	1265	20230711	-33.83	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1210	-30.83	20230717	750	11.60	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
95	20240716	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	839	-4	5	-0.47	13522494	16089	64.51	846	847	839	1095	591	843	840.48	1.11	-1845	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	515	6.26	0.42	12	0.03	134.00	1996.00	1265	20230711	-33.68	750	20231020	11.87	999	-16.02	20240110	800	4.88	20240307	1210	-30.66	20230717	750	11.87	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
96	20240716	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	0	3	0.00	9468434	11262	45.15	846	847	839	1095	591	843	840.74	1.11	-1609	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	517	6.29	0.42	12	0.02	134.00	1996.00	1265	20230711	-33.36	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1210	-30.33	20230717	750	12.40	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
97	20240716	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	846	3	2	0.36	929289	1102	4.42	846	846	843	1095	591	843	843.27	1.11	-1017	859	850	839	830	819	845	825	614	252	1000	590	1	1	61365626	519	6.31	0.42	12	0.00	134.00	1996.00	1265	20230711	-33.12	750	20231020	12.80	999	-15.32	20240110	800	5.75	20240307	1210	-30.08	20230717	750	12.80	20231020	0.20	N	036170	1000	613 억	681224	N	N	N	N
98	20240715	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	2	2	0.24	20904825	24941	65.19	848	848	828	1093	589	841	838.17	1.11	-2258	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	517	6.29	0.42	12	0.04	134.00	1996.00	1265	20230711	-33.36	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1210	-30.33	20230717	750	12.40	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
99	20240715	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	1	2	0.12	20234678	24146	63.11	848	848	828	1093	589	841	838.01	1.11	-2229	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	517	6.28	0.42	12	0.04	134.00	1996.00	1265	20230711	-33.44	750	20231020	12.27	999	-15.72	20240110	800	5.25	20240307	1210	-30.41	20230717	750	12.27	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
100	20240715	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	1	2	0.12	14772672	17607	46.02	848	848	828	1093	589	841	839.02	1.11	-2176	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	517	6.28	0.42	12	0.03	134.00	1996.00	1265	20230711	-33.44	750	20231020	12.27	999	-15.72	20240110	800	5.25	20240307	1210	-30.41	20230717	750	12.27	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
101	20240715	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	2	2	0.24	13483157	16073	42.01	848	848	828	1093	589	841	838.87	1.11	-2176	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	517	6.29	0.42	12	0.03	134.00	1996.00	1265	20230711	-33.36	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1210	-30.33	20230717	750	12.40	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
102	20240715	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	2	2	0.24	13179957	15713	41.07	848	848	828	1093	589	841	838.79	1.11	-2136	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	517	6.29	0.42	12	0.03	134.00	1996.00	1265	20230711	-33.36	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1210	-30.33	20230717	750	12.40	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
103	20240715	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	4	2	0.48	11904539	14191	37.09	848	848	828	1093	589	841	838.88	1.11	-2136	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	519	6.31	0.42	12	0.02	134.00	1996.00	1265	20230711	-33.20	750	20231020	12.67	999	-15.42	20240110	800	5.62	20240307	1210	-30.17	20230717	750	12.67	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
104	20240715	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	4	2	0.48	10879787	12977	33.92	848	848	828	1093	589	841	838.39	1.11	-2051	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	519	6.31	0.42	12	0.02	134.00	1996.00	1265	20230711	-33.20	750	20231020	12.67	999	-15.42	20240110	800	5.62	20240307	1210	-30.17	20230717	750	12.67	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
105	20240715	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-3	5	-0.36	232412	275	0.72	848	848	838	1093	589	841	845.13	1.11	-3	852	846	838	832	824	849	835	614	252	1000	580	1	1	61365626	514	6.25	0.42	12	0.00	134.00	1996.00	1265	20230711	-33.75	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1210	-30.74	20230717	750	11.73	20231020	0.20	N	036170	1000	613 억	683482	N	N	N	N
106	20240712	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	6	2	0.72	32068494	38259	144.17	830	844	830	1085	585	835	838.19	1.12	-3222	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	516	6.28	0.42	12	0.06	134.00	1996.00	1283	20230706	-34.45	750	20231020	12.13	999	-15.82	20240110	800	5.12	20240307	1240	-32.18	20230713	750	12.13	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
107	20240712	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	6	2	0.72	22562344	26956	101.58	830	844	830	1085	585	835	837.01	1.12	-3232	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	516	6.28	0.42	12	0.04	134.00	1996.00	1283	20230706	-34.45	750	20231020	12.13	999	-15.82	20240110	800	5.12	20240307	1240	-32.18	20230713	750	12.13	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
108	20240712	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	7	2	0.84	22024097	26313	99.16	830	844	830	1085	585	835	837.00	1.12	-3232	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	517	6.28	0.42	12	0.04	134.00	1996.00	1283	20230706	-34.37	750	20231020	12.27	999	-15.72	20240110	800	5.25	20240307	1240	-32.10	20230713	750	12.27	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
109	20240712	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	842	7	2	0.84	22019045	26307	99.13	830	844	830	1085	585	835	837.00	1.12	-3232	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	517	6.28	0.42	12	0.04	134.00	1996.00	1283	20230706	-34.37	750	20231020	12.27	999	-15.72	20240110	800	5.25	20240307	1240	-32.10	20230713	750	12.27	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
110	20240712	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	0	3	0.00	17209968	20575	77.53	830	844	830	1085	585	835	836.45	1.12	-2049	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	512	6.23	0.42	12	0.03	134.00	1996.00	1283	20230706	-34.92	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1240	-32.66	20230713	750	11.33	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
111	20240712	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	5	2	0.60	14504226	17341	65.35	830	844	830	1085	585	835	836.41	1.12	-2098	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	515	6.27	0.42	12	0.03	134.00	1996.00	1283	20230706	-34.53	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1240	-32.26	20230713	750	12.00	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
112	20240712	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	8	2	0.96	13487798	16136	60.81	830	844	830	1085	585	835	835.88	1.12	-2078	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	517	6.29	0.42	12	0.03	134.00	1996.00	1283	20230706	-34.29	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1240	-32.02	20230713	750	12.40	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
113	20240712	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	0	3	0.00	54880	66	0.25	830	835	830	1085	585	835	831.52	1.12	-15	841	837	831	827	821	840	830	614	250	1000	580	1	1	61365626	512	6.23	0.42	12	0.00	134.00	1996.00	1283	20230706	-34.92	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1240	-32.66	20230713	750	11.33	20231020	0.20	N	036170	1000	613 억	686680	N	N	N	N
114	20240711	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	5	2	0.60	22011856	26531	64.39	835	835	825	1079	581	830	829.67	1.13	-4675	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	512	6.23	0.42	12	0.04	134.00	1996.00	1309	20230705	-36.21	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1265	-33.99	20230711	750	11.33	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
115	20240711	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	4	2	0.48	19217570	23176	56.25	835	835	825	1079	581	830	829.20	1.13	-4682	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	512	6.22	0.42	12	0.04	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
116	20240711	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	3	2	0.36	14442337	17442	42.33	835	835	825	1079	581	830	828.02	1.13	-2984	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	511	6.22	0.42	12	0.03	134.00	1996.00	1309	20230705	-36.36	750	20231020	11.07	999	-16.62	20240110	800	4.12	20240307	1265	-34.15	20230711	750	11.07	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
117	20240711	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-1	5	-0.12	3848548	4630	11.24	835	835	825	1079	581	830	831.22	1.13	-599	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	509	6.19	0.42	12	0.01	134.00	1996.00	1309	20230705	-36.67	750	20231020	10.53	999	-17.02	20240110	800	3.62	20240307	1265	-34.47	20230711	750	10.53	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
118	20240711	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	4	2	0.48	2274423	2737	6.64	835	835	825	1079	581	830	830.99	1.13	-548	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
119	20240711	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	0	3	0.00	2109805	2539	6.16	835	835	825	1079	581	830	830.96	1.13	-498	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	509	6.19	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.59	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1265	-34.39	20230711	750	10.67	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
120	20240711	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	4	2	0.48	1687054	2029	4.92	835	835	825	1079	581	830	831.47	1.13	-54	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
121	20240711	090425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	5	2	0.60	190380	228	0.55	835	835	835	1079	581	830	835.00	1.13	-54	843	836	833	826	823	835	825	614	249	1000	580	1	1	61365626	512	6.23	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.21	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1265	-33.99	20230711	750	11.33	20231020	0.20	N	036170	1000	613 억	691355	N	N	N	N
122	20240710	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-4	5	-0.48	34412460	41201	32.45	835	840	830	1084	584	834	835.23	1.13	-1965	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	509	6.19	0.42	12	0.07	134.00	1996.00	1309	20230705	-36.59	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1265	-34.39	20230711	750	10.67	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
123	20240710	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	836	2	2	0.24	31457754	37643	29.65	835	840	830	1084	584	834	835.69	1.13	-1978	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	513	6.24	0.42	12	0.06	134.00	1996.00	1309	20230705	-36.13	750	20231020	11.47	999	-16.32	20240110	800	4.50	20240307	1265	-33.91	20230711	750	11.47	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
124	20240710	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	3	2	0.36	25693362	30710	24.19	835	840	833	1084	584	834	836.64	1.13	-1947	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	514	6.25	0.42	12	0.05	134.00	1996.00	1309	20230705	-36.06	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1265	-33.83	20230711	750	11.60	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
125	20240710	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	4	2	0.48	23921148	28588	22.52	835	840	833	1084	584	834	836.75	1.13	-1947	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	514	6.25	0.42	12	0.05	134.00	1996.00	1309	20230705	-35.98	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1265	-33.75	20230711	750	11.73	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
126	20240710	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	0	3	0.00	23467269	28044	22.09	835	840	834	1084	584	834	836.80	1.13	-1932	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	512	6.22	0.42	12	0.05	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
127	20240710	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	4	2	0.48	13238058	15816	12.46	835	839	834	1084	584	834	837.00	1.13	-1801	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	514	6.25	0.42	12	0.03	134.00	1996.00	1309	20230705	-35.98	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1265	-33.75	20230711	750	11.73	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
128	20240710	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	4	2	0.48	7667924	9156	7.21	835	839	834	1084	584	834	837.48	1.13	-1883	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	514	6.25	0.42	12	0.01	134.00	1996.00	1309	20230705	-35.98	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1265	-33.75	20230711	750	11.73	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
129	20240710	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	0	3	0.00	201952	242	0.19	835	835	834	1084	584	834	834.51	1.13	-122	844	839	829	824	814	841	826	614	250	1000	580	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	693320	N	N	N	N
130	20240709	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	9	2	1.09	104215369	125950	184.15	821	834	819	1072	578	825	827.43	1.14	-4147	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	512	6.22	0.42	12	0.21	134.00	1996.00	1309	20230705	-36.29	750	20231020	11.20	999	-16.52	20240110	800	4.25	20240307	1265	-34.07	20230711	750	11.20	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
131	20240709	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	8	2	0.97	103261052	124804	182.48	821	834	819	1072	578	825	827.39	1.14	-3670	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	511	6.22	0.42	12	0.20	134.00	1996.00	1309	20230705	-36.36	750	20231020	11.07	999	-16.62	20240110	800	4.12	20240307	1265	-34.15	20230711	750	11.07	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
132	20240709	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	828	3	2	0.36	69886206	84558	123.63	821	829	819	1072	578	825	826.49	1.14	-4236	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	508	6.18	0.41	12	0.14	134.00	1996.00	1309	20230705	-36.75	750	20231020	10.40	999	-17.12	20240110	800	3.50	20240307	1265	-34.55	20230711	750	10.40	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
133	20240709	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	1	2	0.12	23250762	28207	41.24	821	829	819	1072	578	825	824.29	1.14	-3531	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	507	6.16	0.41	12	0.05	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1265	-34.70	20230711	750	10.13	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
134	20240709	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	0	3	0.00	18425615	22362	32.70	821	829	819	1072	578	825	823.97	1.14	-3531	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.04	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
135	20240709	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	1	2	0.12	15699140	19057	27.86	821	829	819	1072	578	825	823.80	1.14	-3225	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	507	6.16	0.41	12	0.03	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1265	-34.70	20230711	750	10.13	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
136	20240709	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	2	2	0.24	7846494	9511	13.91	821	829	820	1072	578	825	824.99	1.14	-3404	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	507	6.17	0.41	12	0.02	134.00	1996.00	1309	20230705	-36.82	750	20231020	10.27	999	-17.22	20240110	800	3.38	20240307	1265	-34.62	20230711	750	10.27	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
137	20240709	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-5	5	-0.61	866597	1056	1.54	821	829	820	1072	578	825	820.64	1.14	-16	838	831	823	816	808	827	812	614	247	1000	570	1	1	61365626	503	6.12	0.41	12	0.00	134.00	1996.00	1309	20230705	-37.36	750	20231020	9.33	999	-17.92	20240110	800	2.50	20240307	1265	-35.18	20230711	750	9.33	20231020	0.20	N	036170	1000	613 억	697465	N	N	N	N
138	20240708	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	56249153	68393	79.57	830	830	815	1073	579	826	822.44	1.14	-1248	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.11	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
139	20240708	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	38208196	46538	54.15	830	830	815	1073	579	826	821.01	1.14	-946	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.08	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
140	20240708	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	34716451	42302	49.22	830	830	815	1073	579	826	820.68	1.14	-868	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.07	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
141	20240708	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	0	3	0.00	33872491	41278	48.03	830	830	815	1073	579	826	820.59	1.14	-963	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	507	6.16	0.41	12	0.07	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1265	-34.70	20230711	750	10.13	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
142	20240708	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	27926188	34055	39.62	830	830	815	1073	579	826	820.03	1.14	-841	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.06	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
143	20240708	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	24729181	30183	35.12	830	830	815	1073	579	826	819.31	1.14	-818	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.05	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
144	20240708	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	0	3	0.00	21865691	26711	31.08	830	830	815	1073	579	826	818.60	1.14	-362	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	507	6.16	0.41	12	0.04	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1265	-34.70	20230711	750	10.13	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
145	20240708	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-1	5	-0.12	965055	1168	1.36	830	830	825	1073	579	826	826.25	1.14	-1022	842	833	826	817	810	830	814	614	247	1000	570	1	1	61365626	506	6.16	0.41	12	0.00	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1265	-34.78	20230711	750	10.00	20231020	0.20	N	036170	1000	613 억	698713	N	N	N	N
146	20240705	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	-9	5	-1.08	70049878	84887	152.72	830	835	819	1085	585	835	825.21	1.15	-6836	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	507	6.16	0.41	12	0.14	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1309	-36.90	20230705	750	10.13	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
147	20240705	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	-9	5	-1.08	69282318	83956	151.05	830	835	819	1085	585	835	825.22	1.15	-6192	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	507	6.16	0.41	12	0.14	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1309	-36.90	20230705	750	10.13	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
148	20240705	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	58171850	70451	126.75	830	835	819	1085	585	835	825.71	1.15	-6208	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	506	6.16	0.41	12	0.11	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1309	-36.97	20230705	750	10.00	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
149	20240705	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	53105527	64310	115.70	830	835	819	1085	585	835	825.77	1.15	-5525	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	506	6.16	0.41	12	0.10	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1309	-36.97	20230705	750	10.00	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
150	20240705	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	826	-9	5	-1.08	52029756	63002	113.35	830	835	820	1085	585	835	825.84	1.15	-4875	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	507	6.16	0.41	12	0.10	134.00	1996.00	1309	20230705	-36.90	750	20231020	10.13	999	-17.32	20240110	800	3.25	20240307	1309	-36.90	20230705	750	10.13	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
151	20240705	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	25334244	30641	55.13	830	835	822	1085	585	835	826.81	1.15	-4808	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	506	6.16	0.41	12	0.05	134.00	1996.00	1309	20230705	-36.97	750	20231020	10.00	999	-17.42	20240110	800	3.12	20240307	1309	-36.97	20230705	750	10.00	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
152	20240705	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-2	5	-0.24	3245084	3907	7.03	830	835	829	1085	585	835	830.58	1.15	-1469	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	511	6.22	0.42	12	0.01	134.00	1996.00	1309	20230705	-36.36	750	20231020	11.07	999	-16.62	20240110	800	4.12	20240307	1309	-36.36	20230705	750	11.07	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
153	20240705	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-5	5	-0.60	36520	44	0.08	830	830	830	1085	585	835	830.00	1.15	0	861	848	837	824	813	842	818	614	250	1000	580	1	1	61365626	509	6.19	0.42	12	0.00	134.00	1996.00	1309	20230705	-36.59	750	20231020	10.67	999	-16.92	20240110	800	3.75	20240307	1309	-36.59	20230705	750	10.67	20231020	0.20	N	036170	1000	613 억	705525	N	N	N	N
154	20240704	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-10	5	-1.18	46496888	55576	85.60	840	850	826	1098	592	845	836.64	1.15	-3371	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	512	6.23	0.42	12	0.09	134.00	1996.00	1309	20230705	-36.21	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1309	-36.21	20230705	750	11.33	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
155	20240704	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-10	5	-1.18	43809861	52358	80.64	840	850	826	1098	592	845	836.74	1.15	-2360	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	512	6.23	0.42	12	0.09	134.00	1996.00	1309	20230705	-36.21	750	20231020	11.33	999	-16.42	20240110	800	4.38	20240307	1309	-36.21	20230705	750	11.33	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
156	20240704	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-5	5	-0.59	34763871	41495	63.91	840	850	835	1098	592	845	837.78	1.15	-3348	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	515	6.27	0.42	12	0.07	134.00	1996.00	1309	20230705	-35.83	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1309	-35.83	20230705	750	12.00	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
157	20240704	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-5	5	-0.59	34103631	40709	62.70	840	850	835	1098	592	845	837.74	1.15	-2611	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	515	6.27	0.42	12	0.07	134.00	1996.00	1309	20230705	-35.83	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1309	-35.83	20230705	750	12.00	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
158	20240704	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-5	5	-0.59	15857297	18879	29.08	840	850	837	1098	592	845	839.94	1.15	-913	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	515	6.27	0.42	12	0.03	134.00	1996.00	1309	20230705	-35.83	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1309	-35.83	20230705	750	12.00	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
159	20240704	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-7	5	-0.83	8093974	9616	14.81	840	850	837	1098	592	845	841.72	1.15	-574	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	514	6.25	0.42	12	0.02	134.00	1996.00	1309	20230705	-35.98	750	20231020	11.73	999	-16.12	20240110	800	4.75	20240307	1309	-35.98	20230705	750	11.73	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
160	20240704	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	3	2	0.36	1385612	1639	2.52	840	850	840	1098	592	845	845.40	1.15	-1213	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	520	6.33	0.42	12	0.00	134.00	1996.00	1309	20230705	-35.22	750	20231020	13.07	999	-15.12	20240110	800	6.00	20240307	1309	-35.22	20230705	750	13.07	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
161	20240704	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-5	5	-0.59	38640	46	0.07	840	840	840	1098	592	845	840.00	1.15	0	885	865	845	825	805	875	835	614	253	1000	590	1	1	61365626	515	6.27	0.42	12	0.00	134.00	1996.00	1309	20230705	-35.83	750	20231020	12.00	999	-15.92	20240110	800	5.00	20240307	1309	-35.83	20230705	750	12.00	20231020	0.20	N	036170	1000	613 억	708696	N	N	N	N
162	20240703	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	2	2	0.24	54550253	64922	84.92	840	865	825	1095	591	843	840.24	1.16	-3912	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	519	6.31	0.42	12	0.11	134.00	1996.00	1309	20230705	-35.45	750	20231020	12.67	999	-15.42	20240110	800	5.62	20240307	1309	-35.45	20230705	750	12.67	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
163	20240703	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	-2	5	-0.24	52308862	62259	81.44	840	865	825	1095	591	843	840.18	1.16	-2625	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	516	6.28	0.42	12	0.10	134.00	1996.00	1309	20230705	-35.75	750	20231020	12.13	999	-15.82	20240110	800	5.12	20240307	1309	-35.75	20230705	750	12.13	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
164	20240703	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	0	3	0.00	36527309	43332	56.68	840	865	825	1095	591	843	842.96	1.16	-2846	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	517	6.29	0.42	12	0.07	134.00	1996.00	1309	20230705	-35.60	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1309	-35.60	20230705	750	12.40	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
165	20240703	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-6	5	-0.71	26299652	31103	40.68	840	865	837	1095	591	843	845.57	1.16	-1830	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	514	6.25	0.42	12	0.05	134.00	1996.00	1309	20230705	-36.06	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1309	-36.06	20230705	750	11.60	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
166	20240703	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	5	2	0.59	16769689	19767	25.86	840	865	840	1095	591	843	848.37	1.16	-2021	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	520	6.33	0.42	12	0.03	134.00	1996.00	1309	20230705	-35.22	750	20231020	13.07	999	-15.12	20240110	800	6.00	20240307	1309	-35.22	20230705	750	13.07	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
167	20240703	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	5	2	0.59	12496687	14712	19.24	840	865	840	1095	591	843	849.42	1.16	-548	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	520	6.33	0.42	12	0.02	134.00	1996.00	1309	20230705	-35.22	750	20231020	13.07	999	-15.12	20240110	800	6.00	20240307	1309	-35.22	20230705	750	13.07	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
168	20240703	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	10	2	1.19	10752720	12650	16.55	840	865	840	1095	591	843	850.02	1.16	-8	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	523	6.37	0.43	12	0.02	134.00	1996.00	1309	20230705	-34.84	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1309	-34.84	20230705	750	13.73	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
169	20240703	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	841	-2	5	-0.24	2019816	2401	3.14	840	843	840	1095	591	843	841.24	1.16	659	893	867	855	829	817	862	824	614	252	1000	590	1	1	61365626	516	6.28	0.42	12	0.00	134.00	1996.00	1309	20230705	-35.75	750	20231020	12.13	999	-15.82	20240110	800	5.12	20240307	1309	-35.75	20230705	750	12.13	20231020	0.20	N	036170	1000	613 억	712555	N	N	N	N
170	20240702	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	-24	5	-2.77	65222746	76451	194.15	861	881	843	1127	607	867	853.13	1.17	-7855	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	517	6.29	0.42	12	0.12	134.00	1996.00	1309	20230705	-35.60	750	20231020	12.40	999	-15.62	20240110	800	5.38	20240307	1309	-35.60	20230705	750	12.40	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
171	20240702	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	855	-12	5	-1.38	54546232	63829	162.10	861	881	844	1127	607	867	854.57	1.17	-7569	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	525	6.38	0.43	12	0.10	134.00	1996.00	1309	20230705	-34.68	750	20231020	14.00	999	-14.41	20240110	800	6.88	20240307	1309	-34.68	20230705	750	14.00	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
172	20240702	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	854	-13	5	-1.50	53548038	62660	159.13	861	881	844	1127	607	867	854.58	1.17	-6605	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	524	6.37	0.43	12	0.10	134.00	1996.00	1309	20230705	-34.76	750	20231020	13.87	999	-14.51	20240110	800	6.75	20240307	1309	-34.76	20230705	750	13.87	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
173	20240702	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	857	-10	5	-1.15	33524934	39086	99.26	861	881	852	1127	607	867	857.72	1.17	-5704	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	526	6.40	0.43	12	0.06	134.00	1996.00	1309	20230705	-34.53	750	20231020	14.27	999	-14.21	20240110	800	7.12	20240307	1309	-34.53	20230705	750	14.27	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
174	20240702	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	860	-7	5	-0.81	25581127	29795	75.67	861	881	855	1127	607	867	858.57	1.17	-4611	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	528	6.42	0.43	12	0.05	134.00	1996.00	1309	20230705	-34.30	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1309	-34.30	20230705	750	14.67	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
175	20240702	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	862	-5	5	-0.58	13063938	15191	38.58	861	881	857	1127	607	867	859.98	1.17	-3815	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	529	6.43	0.43	12	0.02	134.00	1996.00	1309	20230705	-34.15	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1309	-34.15	20230705	750	14.93	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
176	20240702	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	867	0	3	0.00	2425941	2810	7.14	861	881	861	1127	607	867	863.32	1.17	-2240	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	532	6.47	0.43	12	0.00	134.00	1996.00	1309	20230705	-33.77	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1309	-33.77	20230705	750	15.60	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
177	20240702	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	13	2	1.50	357084	409	1.04	861	881	861	1127	607	867	873.07	1.17	-97	881	874	867	860	853	874	860	614	260	1000	600	1	1	61365626	540	6.57	0.44	12	0.00	134.00	1996.00	1309	20230705	-32.77	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	720410	N	N	N	N
178	20240701	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	867	-2	5	-0.23	33980561	39346	93.92	867	874	860	1129	609	869	863.63	1.18	-4538	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	532	6.47	0.43	12	0.06	134.00	1996.00	1345	20230623	-35.54	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1309	-33.77	20230705	750	15.60	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
179	20240701	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	867	-2	5	-0.23	32926322	38130	91.01	867	874	860	1129	609	869	863.53	1.18	-4314	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	532	6.47	0.43	12	0.06	134.00	1996.00	1345	20230623	-35.54	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1309	-33.77	20230705	750	15.60	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
180	20240701	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	867	-2	5	-0.23	20620317	23872	56.98	867	874	860	1129	609	869	863.79	1.18	781	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	532	6.47	0.43	12	0.04	134.00	1996.00	1345	20230623	-35.54	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1309	-33.77	20230705	750	15.60	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
181	20240701	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	868	-1	5	-0.12	17009998	19678	46.97	867	874	860	1129	609	869	864.42	1.18	911	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	533	6.48	0.43	12	0.03	134.00	1996.00	1345	20230623	-35.46	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1309	-33.69	20230705	750	15.73	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
182	20240701	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	868	-1	5	-0.12	16505599	19093	45.57	867	874	860	1129	609	869	864.48	1.18	1313	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	533	6.48	0.43	12	0.03	134.00	1996.00	1345	20230623	-35.46	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1309	-33.69	20230705	750	15.73	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
183	20240701	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	871	2	2	0.23	7355791	8480	20.24	867	874	865	1129	609	869	867.43	1.18	-1688	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	534	6.50	0.44	12	0.01	134.00	1996.00	1345	20230623	-35.24	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1309	-33.46	20230705	750	16.13	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
184	20240701	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	873	4	2	0.46	1581295	1821	4.35	867	874	865	1129	609	869	868.37	1.18	-122	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	536	6.51	0.44	12	0.00	134.00	1996.00	1345	20230623	-35.09	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1309	-33.31	20230705	750	16.40	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N
185	20240701	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	874	5	2	0.58	134288	154	0.37	867	874	867	1129	609	869	872.00	1.18	-19	879	874	865	860	851	869	855	614	260	1000	600	1	1	61365626	536	6.52	0.44	12	0.00	134.00	1996.00	1345	20230623	-35.02	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1309	-33.23	20230705	750	16.53	20231020	0.20	N	036170	1000	613 억	724948	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History