KissMeData/087600/price/prices-20240701.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

78 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	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	260	2	3.13	178575960	21121	164.88	8300	8570	8210	10790	5810	8300	8454.90	0.00	7515	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	699	-161.51	0.68	12	0.26	-53.00	12596.00	16470	20240125	-48.03	5370	20231024	59.40	16470	-48.03	20240125	6870	24.60	20240102	16470	-48.03	20240125	5370	59.40	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
3	20240731	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	220	2	2.65	165601840	19605	153.04	8300	8570	8210	10790	5810	8300	8446.92	0.00	7485	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	696	-160.75	0.68	12	0.24	-53.00	12596.00	16470	20240125	-48.27	5370	20231024	58.66	16470	-48.27	20240125	6870	24.02	20240102	16470	-48.27	20240125	5370	58.66	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
4	20240731	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	220	2	2.65	139752370	16573	129.38	8300	8560	8210	10790	5810	8300	8432.53	0.00	5583	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	696	-160.75	0.68	12	0.20	-53.00	12596.00	16470	20240125	-48.27	5370	20231024	58.66	16470	-48.27	20240125	6870	24.02	20240102	16470	-48.27	20240125	5370	58.66	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
5	20240731	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	40	2	0.48	37641290	4547	35.50	8300	8410	8210	10790	5810	8300	8278.27	0.00	119	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	681	-157.36	0.66	12	0.06	-53.00	12596.00	16470	20240125	-49.36	5370	20231024	55.31	16470	-49.36	20240125	6870	21.40	20240102	16470	-49.36	20240125	5370	55.31	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
6	20240731	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-60	5	-0.72	29379020	3548	27.70	8300	8410	8210	10790	5810	8300	8280.45	0.00	-509	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	673	-155.47	0.65	12	0.04	-53.00	12596.00	16470	20240125	-49.97	5370	20231024	53.45	16470	-49.97	20240125	6870	19.94	20240102	16470	-49.97	20240125	5370	53.45	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
7	20240731	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-50	5	-0.60	18898530	2278	17.78	8300	8410	8250	10790	5810	8300	8296.11	0.00	-908	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	674	-155.66	0.65	12	0.03	-53.00	12596.00	16470	20240125	-49.91	5370	20231024	53.63	16470	-49.91	20240125	6870	20.09	20240102	16470	-49.91	20240125	5370	53.63	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
8	20240731	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	80	2	0.96	11092630	1337	10.44	8300	8410	8250	10790	5810	8300	8296.66	0.00	-330	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	684	-158.11	0.67	12	0.02	-53.00	12596.00	16470	20240125	-49.12	5370	20231024	56.05	16470	-49.12	20240125	6870	21.98	20240102	16470	-49.12	20240125	5370	56.05	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
9	20240731	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	20	2	0.24	2498000	301	2.35	8300	8320	8260	10790	5810	8300	8299.00	0.00	59	8780	8540	8410	8170	8040	8475	8105	41	2490	500	5140	10	1	8166558	679	-156.98	0.66	12	0.00	-53.00	12596.00	16470	20240125	-49.48	5370	20231024	54.93	16470	-49.48	20240125	6870	21.11	20240102	16470	-49.48	20240125	5370	54.93	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
10	20240730	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-220	5	-2.58	104940870	12566	67.97	8520	8650	8280	11070	5970	8520	8351.18	0.00	758	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	678	-156.60	0.66	12	0.15	-53.00	12596.00	16470	20240125	-49.61	5370	20231024	54.56	16470	-49.61	20240125	6870	20.82	20240102	16470	-49.61	20240125	5370	54.56	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
11	20240730	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-190	5	-2.23	99283200	11885	64.28	8520	8650	8280	11070	5970	8520	8353.66	0.00	876	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	680	-157.17	0.66	12	0.15	-53.00	12596.00	16470	20240125	-49.42	5370	20231024	55.12	16470	-49.42	20240125	6870	21.25	20240102	16470	-49.42	20240125	5370	55.12	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
12	20240730	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-160	5	-1.88	91177220	10913	59.03	8520	8650	8280	11070	5970	8520	8354.92	0.00	1131	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	683	-157.74	0.66	12	0.13	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
13	20240730	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	-180	5	-2.11	84954150	10168	55.00	8520	8650	8280	11070	5970	8520	8355.05	0.00	463	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	681	-157.36	0.66	12	0.12	-53.00	12596.00	16470	20240125	-49.36	5370	20231024	55.31	16470	-49.36	20240125	6870	21.40	20240102	16470	-49.36	20240125	5370	55.31	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
14	20240730	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-200	5	-2.35	50735650	6054	32.75	8520	8650	8300	11070	5970	8520	8380.52	0.00	-452	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	679	-156.98	0.66	12	0.07	-53.00	12596.00	16470	20240125	-49.48	5370	20231024	54.93	16470	-49.48	20240125	6870	21.11	20240102	16470	-49.48	20240125	5370	54.93	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
15	20240730	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-170	5	-2.00	33192500	3950	21.37	8520	8650	8300	11070	5970	8520	8403.16	0.00	-1090	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	682	-157.55	0.66	12	0.05	-53.00	12596.00	16470	20240125	-49.30	5370	20231024	55.49	16470	-49.30	20240125	6870	21.54	20240102	16470	-49.30	20240125	5370	55.49	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
16	20240730	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-190	5	-2.23	28562000	3399	18.38	8520	8650	8300	11070	5970	8520	8403.06	0.00	-1037	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	680	-157.17	0.66	12	0.04	-53.00	12596.00	16470	20240125	-49.42	5370	20231024	55.12	16470	-49.42	20240125	6870	21.25	20240102	16470	-49.42	20240125	5370	55.12	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
17	20240730	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-10	5	-0.12	3295540	386	2.09	8520	8650	8480	11070	5970	8520	8537.67	0.00	-136	8746	8632	8576	8462	8406	8605	8435	41	2550	500	5280	10	1	8166558	695	-160.57	0.68	12	0.00	-53.00	12596.00	16470	20240125	-48.33	5370	20231024	58.47	16470	-48.33	20240125	6870	23.87	20240102	16470	-48.33	20240125	5370	58.47	20231024	3.42	N	087600	500	40 억	0	N	N	N	N
18	20240729	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-100	5	-1.16	158281780	18488	67.12	8690	8690	8520	11200	6040	8620	8561.33	0.00	-4868	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	696	-160.75	0.68	12	0.23	-53.00	12596.00	16470	20240125	-48.27	5370	20231024	58.66	16470	-48.27	20240125	6870	24.02	20240102	16470	-48.27	20240125	5370	58.66	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
19	20240729	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-50	5	-0.58	138860400	16210	58.85	8690	8690	8520	11200	6040	8620	8566.34	0.00	-4886	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	700	-161.70	0.68	12	0.20	-53.00	12596.00	16470	20240125	-47.97	5370	20231024	59.59	16470	-47.97	20240125	6870	24.75	20240102	16470	-47.97	20240125	5370	59.59	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
20	20240729	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-20	5	-0.23	138002640	16110	58.48	8690	8690	8520	11200	6040	8620	8566.27	0.00	-4886	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	702	-162.26	0.68	12	0.20	-53.00	12596.00	16470	20240125	-47.78	5370	20231024	60.15	16470	-47.78	20240125	6870	25.18	20240102	16470	-47.78	20240125	5370	60.15	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
21	20240729	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-60	5	-0.70	132888930	15512	56.31	8690	8690	8520	11200	6040	8620	8566.85	0.00	-4886	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	699	-161.51	0.68	12	0.19	-53.00	12596.00	16470	20240125	-48.03	5370	20231024	59.40	16470	-48.03	20240125	6870	24.60	20240102	16470	-48.03	20240125	5370	59.40	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
22	20240729	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-10	5	-0.12	121761780	14207	51.58	8690	8690	8520	11200	6040	8620	8570.55	0.00	-4825	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	703	-162.45	0.68	12	0.17	-53.00	12596.00	16470	20240125	-47.72	5370	20231024	60.34	16470	-47.72	20240125	6870	25.33	20240102	16470	-47.72	20240125	5370	60.34	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
23	20240729	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-50	5	-0.58	101163160	11796	42.82	8690	8690	8540	11200	6040	8620	8576.06	0.00	-3150	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	700	-161.70	0.68	12	0.14	-53.00	12596.00	16470	20240125	-47.97	5370	20231024	59.59	16470	-47.97	20240125	6870	24.75	20240102	16470	-47.97	20240125	5370	59.59	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
24	20240729	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	10	2	0.12	39272930	4564	16.57	8690	8690	8540	11200	6040	8620	8604.94	0.00	-1250	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	705	-162.83	0.69	12	0.06	-53.00	12596.00	16470	20240125	-47.60	5370	20231024	60.71	16470	-47.60	20240125	6870	25.62	20240102	16470	-47.60	20240125	5370	60.71	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
25	20240729	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-10	5	-0.12	13394910	1559	5.66	8690	8690	8540	11200	6040	8620	8591.99	0.00	-670	9060	8840	8710	8490	8360	8775	8425	41	2580	500	5340	10	1	8166558	703	-162.45	0.68	12	0.02	-53.00	12596.00	16470	20240125	-47.72	5370	20231024	60.34	16470	-47.72	20240125	6870	25.33	20240102	16470	-47.72	20240125	5370	60.34	20231024	3.44	N	087600	500	40 억	0	N	N	N	N
26	20240726	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-260	5	-2.93	239448790	27546	169.62	8760	8930	8580	11540	6220	8880	8692.70	0.00	-5736	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	704	-162.64	0.68	12	0.34	-53.00	12596.00	16470	20240125	-47.66	5370	20231024	60.52	16470	-47.66	20240125	6870	25.47	20240102	16470	-47.66	20240125	5370	60.52	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
27	20240726	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-250	5	-2.82	221035250	25411	156.47	8760	8930	8580	11540	6220	8880	8698.41	0.00	-4346	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	705	-162.83	0.69	12	0.31	-53.00	12596.00	16470	20240125	-47.60	5370	20231024	60.71	16470	-47.60	20240125	6870	25.62	20240102	16470	-47.60	20240125	5370	60.71	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
28	20240726	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-250	5	-2.82	178092110	20422	125.75	8760	8930	8600	11540	6220	8880	8720.60	0.00	-3647	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	705	-162.83	0.69	12	0.25	-53.00	12596.00	16470	20240125	-47.60	5370	20231024	60.71	16470	-47.60	20240125	6870	25.62	20240102	16470	-47.60	20240125	5370	60.71	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
29	20240726	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-190	5	-2.14	134751620	15404	94.85	8760	8930	8690	11540	6220	8880	8747.83	0.00	-1970	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	710	-163.96	0.69	12	0.19	-53.00	12596.00	16470	20240125	-47.24	5370	20231024	61.82	16470	-47.24	20240125	6870	26.49	20240102	16470	-47.24	20240125	5370	61.82	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
30	20240726	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-140	5	-1.58	92488840	10552	64.98	8760	8930	8730	11540	6220	8880	8765.05	0.00	-586	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	714	-164.91	0.69	12	0.13	-53.00	12596.00	16470	20240125	-46.93	5370	20231024	62.76	16470	-46.93	20240125	6870	27.22	20240102	16470	-46.93	20240125	5370	62.76	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
31	20240726	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-120	5	-1.35	71791970	8185	50.40	8760	8930	8730	11540	6220	8880	8771.16	0.00	-261	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	715	-165.28	0.70	12	0.10	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
32	20240726	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-140	5	-1.58	61124640	6966	42.89	8760	8930	8730	11540	6220	8880	8774.71	0.00	-69	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	714	-164.91	0.69	12	0.09	-53.00	12596.00	16470	20240125	-46.93	5370	20231024	62.76	16470	-46.93	20240125	6870	27.22	20240102	16470	-46.93	20240125	5370	62.76	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
33	20240726	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-80	5	-0.90	20748210	2356	14.51	8760	8930	8760	11540	6220	8880	8806.54	0.00	893	9140	9010	8860	8730	8580	9075	8795	41	2660	500	5500	10	1	8166558	719	-166.04	0.70	12	0.03	-53.00	12596.00	16470	20240125	-46.57	5370	20231024	63.87	16470	-46.57	20240125	6870	28.09	20240102	16470	-46.57	20240125	5370	63.87	20231024	3.46	N	087600	500	40 억	0	N	N	N	N
34	20240725	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	0	3	0.00	142215030	16140	313.03	8870	8990	8710	11540	6220	8880	8811.34	0.00	721	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	725	-167.55	0.70	12	0.20	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
35	20240725	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-70	5	-0.79	130320070	14799	287.02	8870	8990	8710	11540	6220	8880	8806.01	0.00	-211	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	719	-166.23	0.70	12	0.18	-53.00	12596.00	16470	20240125	-46.51	5370	20231024	64.06	16470	-46.51	20240125	6870	28.24	20240102	16470	-46.51	20240125	5370	64.06	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
36	20240725	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	70	2	0.79	105800290	12030	233.32	8870	8990	8710	11540	6220	8880	8794.70	0.00	-1229	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	731	-168.87	0.71	12	0.15	-53.00	12596.00	16470	20240125	-45.66	5370	20231024	66.67	16470	-45.66	20240125	6870	30.28	20240102	16470	-45.66	20240125	5370	66.67	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
37	20240725	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	0	3	0.00	103396810	11760	228.08	8870	8990	8710	11540	6220	8880	8792.25	0.00	-1394	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	725	-167.55	0.70	12	0.14	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
38	20240725	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-30	5	-0.34	94416400	10749	208.48	8870	8990	8710	11540	6220	8880	8783.74	0.00	-1968	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	723	-166.98	0.70	12	0.13	-53.00	12596.00	16470	20240125	-46.27	5370	20231024	64.80	16470	-46.27	20240125	6870	28.82	20240102	16470	-46.27	20240125	5370	64.80	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
39	20240725	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-100	5	-1.13	64746890	7372	142.98	8870	8990	8710	11540	6220	8880	8782.81	0.00	-2501	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	717	-165.66	0.70	12	0.09	-53.00	12596.00	16470	20240125	-46.69	5370	20231024	63.50	16470	-46.69	20240125	6870	27.80	20240102	16470	-46.69	20240125	5370	63.50	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
40	20240725	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-10	5	-0.11	47166050	5383	104.40	8870	8870	8710	11540	6220	8880	8762.04	0.00	-2693	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	724	-167.36	0.70	12	0.07	-53.00	12596.00	16470	20240125	-46.14	5370	20231024	65.18	16470	-46.14	20240125	6870	29.11	20240102	16470	-46.14	20240125	5370	65.18	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
41	20240725	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-90	5	-1.01	4429990	501	9.72	8870	8870	8770	11540	6220	8880	8842.30	0.00	-11	9093	8986	8893	8786	8693	9040	8840	41	2660	500	5500	10	1	8166558	718	-165.85	0.70	12	0.01	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
42	20240724	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	0	3	0.00	45465330	5138	46.40	8800	9000	8800	11540	6220	8880	8848.84	0.00	15	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	725	-167.55	0.70	12	0.06	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
43	20240724	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-50	5	-0.56	35568550	4019	36.29	8800	9000	8800	11540	6220	8880	8850.10	0.00	279	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	721	-166.60	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
44	20240724	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	0	3	0.00	31628550	3575	32.28	8800	9000	8800	11540	6220	8880	8847.15	0.00	622	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	725	-167.55	0.70	12	0.04	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
45	20240724	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	10	2	0.11	28044840	3169	28.62	8800	9000	8800	11540	6220	8880	8849.74	0.00	674	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	726	-167.74	0.71	12	0.04	-53.00	12596.00	16470	20240125	-46.02	5370	20231024	65.55	16470	-46.02	20240125	6870	29.40	20240102	16470	-46.02	20240125	5370	65.55	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
46	20240724	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-60	5	-0.68	21724240	2453	22.15	8800	9000	8800	11540	6220	8880	8856.19	0.00	587	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	720	-166.42	0.70	12	0.03	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
47	20240724	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	70	2	0.79	13630850	1536	13.87	8800	9000	8800	11540	6220	8880	8874.25	0.00	458	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	731	-168.87	0.71	12	0.02	-53.00	12596.00	16470	20240125	-45.66	5370	20231024	66.67	16470	-45.66	20240125	6870	30.28	20240102	16470	-45.66	20240125	5370	66.67	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
48	20240724	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	80	2	0.90	12610940	1422	12.84	8800	9000	8800	11540	6220	8880	8868.45	0.00	549	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	732	-169.06	0.71	12	0.02	-53.00	12596.00	16470	20240125	-45.60	5370	20231024	66.85	16470	-45.60	20240125	6870	30.42	20240102	16470	-45.60	20240125	5370	66.85	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
49	20240724	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	60	2	0.68	6906680	783	7.07	8800	8940	8800	11540	6220	8880	8820.79	0.00	177	9066	8972	8836	8742	8606	9020	8790	41	2660	500	5500	10	1	8166558	730	-168.68	0.71	12	0.01	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
50	20240723	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	80	2	0.91	96679940	10966	53.90	8700	8930	8700	11440	6160	8800	8816.34	0.00	2446	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	725	-167.55	0.70	12	0.13	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
51	20240723	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	30	2	0.34	85443750	9696	47.66	8700	8930	8700	11440	6160	8800	8812.27	0.00	2214	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	721	-166.60	0.70	12	0.12	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
52	20240723	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	70	2	0.80	78855050	8953	44.01	8700	8930	8700	11440	6160	8800	8807.67	0.00	1688	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	724	-167.36	0.70	12	0.11	-53.00	12596.00	16470	20240125	-46.14	5370	20231024	65.18	16470	-46.14	20240125	6870	29.11	20240102	16470	-46.14	20240125	5370	65.18	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
53	20240723	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	120	2	1.36	65605160	7451	36.63	8700	8930	8700	11440	6160	8800	8804.88	0.00	1271	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	728	-168.30	0.71	12	0.09	-53.00	12596.00	16470	20240125	-45.84	5370	20231024	66.11	16470	-45.84	20240125	6870	29.84	20240102	16470	-45.84	20240125	5370	66.11	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
54	20240723	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	10	2	0.11	35873660	4088	20.09	8700	8890	8700	11440	6160	8800	8775.36	0.00	-954	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	719	-166.23	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.51	5370	20231024	64.06	16470	-46.51	20240125	6870	28.24	20240102	16470	-46.51	20240125	5370	64.06	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
55	20240723	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-50	5	-0.57	21628950	2467	12.13	8700	8890	8700	11440	6160	8800	8767.31	0.00	-870	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	715	-165.09	0.69	12	0.03	-53.00	12596.00	16470	20240125	-46.87	5370	20231024	62.94	16470	-46.87	20240125	6870	27.37	20240102	16470	-46.87	20240125	5370	62.94	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
56	20240723	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-10	5	-0.11	6625380	753	3.70	8700	8890	8700	11440	6160	8800	8798.65	0.00	-222	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	718	-165.85	0.70	12	0.01	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
57	20240723	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	10	2	0.11	523010	60	0.29	8700	8810	8700	11440	6160	8800	8716.83	0.00	-10	9160	8980	8820	8640	8480	8900	8560	41	2640	500	5450	10	1	8166558	719	-166.23	0.70	12	0.00	-53.00	12596.00	16470	20240125	-46.51	5370	20231024	64.06	16470	-46.51	20240125	6870	28.24	20240102	16470	-46.51	20240125	5370	64.06	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
58	20240722	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-190	5	-2.11	176423430	20244	306.45	9000	9000	8660	11680	6300	8990	8714.43	0.00	-6041	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	719	-166.04	0.70	12	0.25	-53.00	12596.00	16470	20240125	-46.57	5370	20231024	63.87	16470	-46.57	20240125	6870	28.09	20240102	16470	-46.57	20240125	5370	63.87	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
59	20240722	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-230	5	-2.56	157124540	18047	273.19	9000	9000	8660	11680	6300	8990	8706.41	0.00	-5395	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	715	-165.28	0.70	12	0.22	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
60	20240722	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-290	5	-3.23	107234530	12299	186.18	9000	9000	8660	11680	6300	8990	8718.96	0.00	-3885	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	710	-164.15	0.69	12	0.15	-53.00	12596.00	16470	20240125	-47.18	5370	20231024	62.01	16470	-47.18	20240125	6870	26.64	20240102	16470	-47.18	20240125	5370	62.01	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
61	20240722	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-230	5	-2.56	105982820	12155	184.00	9000	9000	8660	11680	6300	8990	8719.28	0.00	-3872	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	715	-165.28	0.70	12	0.15	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
62	20240722	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-290	5	-3.23	80435670	9217	139.52	9000	9000	8660	11680	6300	8990	8726.88	0.00	-3162	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	710	-164.15	0.69	12	0.11	-53.00	12596.00	16470	20240125	-47.18	5370	20231024	62.01	16470	-47.18	20240125	6870	26.64	20240102	16470	-47.18	20240125	5370	62.01	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
63	20240722	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-290	5	-3.23	63912490	7321	110.82	9000	9000	8660	11680	6300	8990	8730.02	0.00	-2833	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	710	-164.15	0.69	12	0.09	-53.00	12596.00	16470	20240125	-47.18	5370	20231024	62.01	16470	-47.18	20240125	6870	26.64	20240102	16470	-47.18	20240125	5370	62.01	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
64	20240722	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-210	5	-2.34	37217070	4254	64.40	9000	9000	8660	11680	6300	8990	8748.72	0.00	-1998	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	717	-165.66	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.69	5370	20231024	63.50	16470	-46.69	20240125	6870	27.80	20240102	16470	-46.69	20240125	5370	63.50	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
65	20240722	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-10	5	-0.11	215780	24	0.36	9000	9000	8980	11680	6300	8990	8990.83	0.00	1	9143	9066	8913	8836	8683	9105	8875	41	2690	500	5570	10	1	8166558	733	-169.43	0.71	12	0.00	-53.00	12596.00	16470	20240125	-45.48	5370	20231024	67.23	16470	-45.48	20240125	6870	30.71	20240102	16470	-45.48	20240125	5370	67.23	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
66	20240719	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	160	2	1.81	58458500	6606	37.43	8770	8990	8760	11470	6190	8830	8849.30	0.00	352	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	734	-169.62	0.71	12	0.08	-53.00	12596.00	16470	20240125	-45.42	5370	20231024	67.41	16470	-45.42	20240125	6870	30.86	20240102	16470	-45.42	20240125	5370	67.41	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
67	20240719	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	40	2	0.45	47382210	5367	30.41	8770	8910	8760	11470	6190	8830	8828.43	0.00	579	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	724	-167.36	0.70	12	0.07	-53.00	12596.00	16470	20240125	-46.14	5370	20231024	65.18	16470	-46.14	20240125	6870	29.11	20240102	16470	-46.14	20240125	5370	65.18	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
68	20240719	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-10	5	-0.11	35565470	4032	22.84	8770	8910	8760	11470	6190	8830	8820.80	0.00	-106	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	720	-166.42	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
69	20240719	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	10	2	0.11	33332560	3779	21.41	8770	8910	8760	11470	6190	8830	8820.47	0.00	-293	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	722	-166.79	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
70	20240719	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	0	3	0.00	31472440	3568	20.21	8770	8910	8760	11470	6190	8830	8820.75	0.00	-292	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	721	-166.60	0.70	12	0.04	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
71	20240719	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-30	5	-0.34	18041990	2046	11.59	8770	8910	8760	11470	6190	8830	8818.18	0.00	-40	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	719	-166.04	0.70	12	0.03	-53.00	12596.00	16470	20240125	-46.57	5370	20231024	63.87	16470	-46.57	20240125	6870	28.09	20240102	16470	-46.57	20240125	5370	63.87	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
72	20240719	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	50	2	0.57	12749610	1446	8.19	8770	8910	8760	11470	6190	8830	8817.16	0.00	381	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	725	-167.55	0.70	12	0.02	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
73	20240719	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-70	5	-0.79	2332240	266	1.51	8770	8800	8760	11470	6190	8830	8767.82	0.00	-125	9096	8962	8836	8702	8576	8900	8640	41	2640	500	5470	10	1	8166558	715	-165.28	0.70	12	0.00	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.50	N	087600	500	40 억	0	N	N	N	N
74	20240718	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-230	5	-2.54	155084190	17551	53.47	8970	8970	8710	11770	6350	9060	8836.22	0.00	-622	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	721	-166.60	0.70	12	0.21	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
75	20240718	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-290	5	-3.20	145352610	16447	50.11	8970	8970	8710	11770	6350	9060	8837.64	0.00	-598	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	716	-165.47	0.70	12	0.20	-53.00	12596.00	16470	20240125	-46.75	5370	20231024	63.31	16470	-46.75	20240125	6870	27.66	20240102	16470	-46.75	20240125	5370	63.31	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
76	20240718	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-180	5	-1.99	106264100	11996	36.55	8970	8970	8800	11770	6350	9060	8858.29	0.00	-1181	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	725	-167.55	0.70	12	0.15	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
77	20240718	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-160	5	-1.77	66247970	7461	22.73	8970	8970	8800	11770	6350	9060	8879.23	0.00	-1088	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	727	-167.92	0.71	12	0.09	-53.00	12596.00	16470	20240125	-45.96	5370	20231024	65.74	16470	-45.96	20240125	6870	29.55	20240102	16470	-45.96	20240125	5370	65.74	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
78	20240718	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-160	5	-1.77	57353450	6460	19.68	8970	8970	8800	11770	6350	9060	8878.24	0.00	-866	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	727	-167.92	0.71	12	0.08	-53.00	12596.00	16470	20240125	-45.96	5370	20231024	65.74	16470	-45.96	20240125	6870	29.55	20240102	16470	-45.96	20240125	5370	65.74	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
79	20240718	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-180	5	-1.99	44080470	4965	15.13	8970	8970	8800	11770	6350	9060	8878.24	0.00	-584	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	725	-167.55	0.70	12	0.06	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
80	20240718	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-220	5	-2.43	39033070	4395	13.39	8970	8970	8800	11770	6350	9060	8881.24	0.00	-971	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	722	-166.79	0.70	12	0.05	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
81	20240718	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-200	5	-2.21	12033130	1352	4.12	8970	8970	8800	11770	6350	9060	8900.24	0.00	-523	9633	9346	9203	8916	8773	9275	8845	41	2710	500	5610	10	1	8166558	724	-167.17	0.70	12	0.02	-53.00	12596.00	16470	20240125	-46.21	5370	20231024	64.99	16470	-46.21	20240125	6870	28.97	20240102	16470	-46.21	20240125	5370	64.99	20231024	3.51	N	087600	500	40 억	0	N	N	N	N
82	20240717	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-430	5	-4.53	301618280	32818	139.92	9420	9490	9060	12330	6650	9490	9191.10	0.00	-10724	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	740	-170.94	0.72	12	0.40	-53.00	12596.00	16470	20240125	-44.99	5370	20231024	68.72	16470	-44.99	20240125	6870	31.88	20240102	16470	-44.99	20240125	5370	68.72	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
83	20240717	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-410	5	-4.32	250332890	27167	115.83	9420	9490	9070	12330	6650	9490	9214.59	0.00	-8564	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	742	-171.32	0.72	12	0.33	-53.00	12596.00	16470	20240125	-44.87	5370	20231024	69.09	16470	-44.87	20240125	6870	32.17	20240102	16470	-44.87	20240125	5370	69.09	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
84	20240717	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-350	5	-3.69	194010590	20975	89.43	9420	9490	9110	12330	6650	9490	9249.61	0.00	-6329	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	746	-172.45	0.73	12	0.26	-53.00	12596.00	16470	20240125	-44.51	5370	20231024	70.20	16470	-44.51	20240125	6870	33.04	20240102	16470	-44.51	20240125	5370	70.20	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
85	20240717	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	-380	5	-4.00	181043060	19557	83.38	9420	9490	9110	12330	6650	9490	9257.20	0.00	-5790	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	744	-171.89	0.72	12	0.24	-53.00	12596.00	16470	20240125	-44.69	5370	20231024	69.65	16470	-44.69	20240125	6870	32.61	20240102	16470	-44.69	20240125	5370	69.65	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
86	20240717	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-310	5	-3.27	143579560	15459	65.91	9420	9490	9160	12330	6650	9490	9287.77	0.00	-5362	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	750	-173.21	0.73	12	0.19	-53.00	12596.00	16470	20240125	-44.26	5370	20231024	70.95	16470	-44.26	20240125	6870	33.62	20240102	16470	-44.26	20240125	5370	70.95	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
87	20240717	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-240	5	-2.53	107691710	11559	49.28	9420	9490	9240	12330	6650	9490	9316.70	0.00	-5579	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	755	-174.53	0.73	12	0.14	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
88	20240717	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-130	5	-1.37	44215370	4720	20.12	9420	9490	9320	12330	6650	9490	9367.66	0.00	-24	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	764	-176.60	0.74	12	0.06	-53.00	12596.00	16470	20240125	-43.17	5370	20231024	74.30	16470	-43.17	20240125	6870	36.24	20240102	16470	-43.17	20240125	5370	74.30	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
89	20240717	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-10	5	-0.11	3531770	378	1.61	9420	9480	9320	12330	6650	9490	9343.31	0.00	36	9763	9626	9453	9316	9143	9540	9230	41	2840	500	5880	10	1	8166558	774	-178.87	0.75	12	0.00	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.53	N	087600	500	40 억	0	N	N	N	N
90	20240716	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	0	3	0.00	219172250	23384	271.78	9500	9590	9280	12330	6650	9490	9372.74	0.00	4544	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	775	-179.06	0.75	12	0.29	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
91	20240716	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-10	5	-0.11	198907750	21246	246.93	9500	9590	9280	12330	6650	9490	9362.13	0.00	4571	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	774	-178.87	0.75	12	0.26	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
92	20240716	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-160	5	-1.69	136792500	14653	170.30	9500	9590	9280	12330	6650	9490	9335.46	0.00	930	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	762	-176.04	0.74	12	0.18	-53.00	12596.00	16470	20240125	-43.35	5370	20231024	73.74	16470	-43.35	20240125	6870	35.81	20240102	16470	-43.35	20240125	5370	73.74	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
93	20240716	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-160	5	-1.69	82215070	8792	102.19	9500	9590	9290	12330	6650	9490	9351.12	0.00	-1461	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	762	-176.04	0.74	12	0.11	-53.00	12596.00	16470	20240125	-43.35	5370	20231024	73.74	16470	-43.35	20240125	6870	35.81	20240102	16470	-43.35	20240125	5370	73.74	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
94	20240716	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-190	5	-2.00	59310360	6330	73.57	9500	9590	9300	12330	6650	9490	9369.73	0.00	-2413	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	759	-175.47	0.74	12	0.08	-53.00	12596.00	16470	20240125	-43.53	5370	20231024	73.18	16470	-43.53	20240125	6870	35.37	20240102	16470	-43.53	20240125	5370	73.18	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
95	20240716	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-170	5	-1.79	45893750	4891	56.85	9500	9590	9320	12330	6650	9490	9383.31	0.00	-2344	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	761	-175.85	0.74	12	0.06	-53.00	12596.00	16470	20240125	-43.41	5370	20231024	73.56	16470	-43.41	20240125	6870	35.66	20240102	16470	-43.41	20240125	5370	73.56	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
96	20240716	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-10	5	-0.11	26711290	2837	32.97	9500	9590	9350	12330	6650	9490	9415.33	0.00	-2207	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	774	-178.87	0.75	12	0.03	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
97	20240716	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	90	2	0.95	1608300	169	1.96	9500	9590	9480	12330	6650	9490	9516.57	0.00	-148	9750	9620	9470	9340	9190	9685	9405	41	2840	500	5880	10	1	8166558	782	-180.75	0.76	12	0.00	-53.00	12596.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	3.54	N	087600	500	40 억	0	N	N	N	N
98	20240715	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	100	2	1.06	80952500	8594	59.12	9320	9600	9320	12200	6580	9390	9419.56	0.00	-560	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	775	-179.06	0.75	12	0.11	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
99	20240715	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	20	2	0.21	75310970	7997	55.02	9320	9600	9320	12200	6580	9390	9417.40	0.00	-554	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	768	-177.55	0.75	12	0.10	-53.00	12596.00	16470	20240125	-42.87	5370	20231024	75.23	16470	-42.87	20240125	6870	36.97	20240102	16470	-42.87	20240125	5370	75.23	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
100	20240715	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	0	3	0.00	52389630	5548	38.17	9320	9600	9320	12200	6580	9390	9442.98	0.00	-1959	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	767	-177.17	0.75	12	0.07	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
101	20240715	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	30	2	0.32	49066580	5193	35.73	9320	9600	9320	12200	6580	9390	9448.60	0.00	-2021	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	769	-177.74	0.75	12	0.06	-53.00	12596.00	16470	20240125	-42.81	5370	20231024	75.42	16470	-42.81	20240125	6870	37.12	20240102	16470	-42.81	20240125	5370	75.42	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
102	20240715	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-40	5	-0.43	46206650	4887	33.62	9320	9600	9320	12200	6580	9390	9455.01	0.00	-2144	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	764	-176.42	0.74	12	0.06	-53.00	12596.00	16470	20240125	-43.23	5370	20231024	74.12	16470	-43.23	20240125	6870	36.10	20240102	16470	-43.23	20240125	5370	74.12	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
103	20240715	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	-10	5	-0.11	41649590	4400	30.27	9320	9600	9320	12200	6580	9390	9465.82	0.00	-1668	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	766	-176.98	0.74	12	0.05	-53.00	12596.00	16470	20240125	-43.05	5370	20231024	74.67	16470	-43.05	20240125	6870	36.54	20240102	16470	-43.05	20240125	5370	74.67	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
104	20240715	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	-20	5	-0.21	36354670	3833	26.37	9320	9600	9320	12200	6580	9390	9484.65	0.00	-1483	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	765	-176.79	0.74	12	0.05	-53.00	12596.00	16470	20240125	-43.11	5370	20231024	74.49	16470	-43.11	20240125	6870	36.39	20240102	16470	-43.11	20240125	5370	74.49	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
105	20240715	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	50	2	0.53	10454510	1110	7.64	9320	9580	9320	12200	6580	9390	9418.48	0.00	-21	9843	9616	9453	9226	9063	9535	9145	41	2810	500	5820	10	1	8166558	771	-178.11	0.75	12	0.01	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
106	20240712	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-110	5	-1.16	134883580	14329	44.59	9500	9680	9290	12350	6650	9500	9413.33	0.00	1416	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	767	-177.17	0.75	12	0.18	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
107	20240712	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-20	5	-0.21	116116540	12331	38.37	9500	9680	9290	12350	6650	9500	9416.64	0.00	1479	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	774	-178.87	0.75	12	0.15	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
108	20240712	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-80	5	-0.84	97755610	10378	32.30	9500	9680	9290	12350	6650	9500	9419.50	0.00	1044	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	769	-177.74	0.75	12	0.13	-53.00	12596.00	16470	20240125	-42.81	5370	20231024	75.42	16470	-42.81	20240125	6870	37.12	20240102	16470	-42.81	20240125	5370	75.42	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
109	20240712	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-10	5	-0.11	96066450	10199	31.74	9500	9680	9290	12350	6650	9500	9419.20	0.00	982	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	775	-179.06	0.75	12	0.12	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
110	20240712	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-10	5	-0.11	88860160	9434	29.36	9500	9680	9290	12350	6650	9500	9419.14	0.00	731	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	775	-179.06	0.75	12	0.12	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
111	20240712	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-20	5	-0.21	66577450	7089	22.06	9500	9640	9290	12350	6650	9500	9391.66	0.00	567	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	774	-178.87	0.75	12	0.09	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
112	20240712	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-60	5	-0.63	58450650	6228	19.38	9500	9590	9290	12350	6650	9500	9385.14	0.00	328	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	771	-178.11	0.75	12	0.08	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
113	20240712	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-10	5	-0.11	8928710	940	2.93	9500	9500	9490	12350	6650	9500	9498.63	0.00	267	9913	9706	9543	9336	9173	9625	9255	41	2850	500	5890	10	1	8166558	775	-179.06	0.75	12	0.01	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
114	20240711	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-110	5	-1.14	307431010	31916	228.94	9610	9750	9380	12490	6730	9610	9633.89	0.00	367	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	776	-179.25	0.75	12	0.39	-53.00	12596.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
115	20240711	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	-40	5	-0.42	284249230	29484	211.49	9610	9750	9380	12490	6730	9610	9640.80	0.00	771	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	782	-180.57	0.76	12	0.36	-53.00	12596.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
116	20240711	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	70	2	0.73	257420130	26694	191.48	9610	9750	9380	12490	6730	9610	9643.37	0.00	1456	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	791	-182.64	0.77	12	0.33	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
117	20240711	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	80	2	0.83	223518840	23185	166.31	9610	9750	9380	12490	6730	9610	9640.67	0.00	1889	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	791	-182.83	0.77	12	0.28	-53.00	12596.00	16470	20240125	-41.17	5370	20231024	80.45	16470	-41.17	20240125	6870	41.05	20240102	16470	-41.17	20240125	5370	80.45	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
118	20240711	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	100	2	1.04	185417470	19253	138.10	9610	9750	9380	12490	6730	9610	9630.58	0.00	2629	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	793	-183.21	0.77	12	0.24	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
119	20240711	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	130	2	1.35	134145280	13956	100.11	9610	9750	9380	12490	6730	9610	9612.01	0.00	3077	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	795	-183.77	0.77	12	0.17	-53.00	12596.00	16470	20240125	-40.86	5370	20231024	81.38	16470	-40.86	20240125	6870	41.78	20240102	16470	-40.86	20240125	5370	81.38	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
120	20240711	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	40	2	0.42	55893610	5876	42.15	9610	9650	9380	12490	6730	9610	9512.19	0.00	2604	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	788	-182.08	0.77	12	0.07	-53.00	12596.00	16470	20240125	-41.41	5370	20231024	79.70	16470	-41.41	20240125	6870	40.47	20240102	16470	-41.41	20240125	5370	79.70	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
121	20240711	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-30	5	-0.31	4345710	455	3.26	9610	9650	9510	12490	6730	9610	9551.01	0.00	51	9823	9716	9593	9486	9363	9655	9425	41	2880	500	5950	10	1	8166558	782	-180.75	0.76	12	0.01	-53.00	12596.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
122	20240710	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	-50	5	-0.52	132908070	13921	84.32	9700	9700	9470	12550	6770	9660	9547.31	0.00	115	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	785	-181.32	0.76	12	0.17	-53.00	12596.00	16470	20240125	-41.65	5370	20231024	78.96	16470	-41.65	20240125	6870	39.88	20240102	16470	-41.65	20240125	5370	78.96	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
123	20240710	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-60	5	-0.62	106379290	11159	67.59	9700	9700	9470	12550	6770	9660	9533.05	0.00	381	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	784	-181.13	0.76	12	0.14	-53.00	12596.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
124	20240710	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-130	5	-1.35	100864810	10584	64.11	9700	9700	9470	12550	6770	9660	9529.93	0.00	550	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	778	-179.81	0.76	12	0.13	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
125	20240710	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-100	5	-1.04	93732020	9837	59.58	9700	9700	9470	12550	6770	9660	9528.52	0.00	248	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	781	-180.38	0.76	12	0.12	-53.00	12596.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
126	20240710	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-180	5	-1.86	80403440	8436	51.10	9700	9700	9470	12550	6770	9660	9530.99	0.00	-840	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	774	-178.87	0.75	12	0.10	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
127	20240710	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	-120	5	-1.24	47170610	4936	29.90	9700	9700	9510	12550	6770	9660	9556.44	0.00	120	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	779	-180.00	0.76	12	0.06	-53.00	12596.00	16470	20240125	-42.08	5370	20231024	77.65	16470	-42.08	20240125	6870	38.86	20240102	16470	-42.08	20240125	5370	77.65	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
128	20240710	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-100	5	-1.04	28314320	2955	17.90	9700	9700	9530	12550	6770	9660	9581.83	0.00	-71	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	781	-180.38	0.76	12	0.04	-53.00	12596.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
129	20240710	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	30	2	0.31	1191090	123	0.75	9700	9700	9650	12550	6770	9660	9683.66	0.00	-42	9900	9780	9680	9560	9460	9840	9620	41	2890	500	5980	10	1	8166558	791	-182.83	0.77	12	0.00	-53.00	12596.00	16470	20240125	-41.17	5370	20231024	80.45	16470	-41.17	20240125	6870	41.05	20240102	16470	-41.17	20240125	5370	80.45	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
130	20240709	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	30	2	0.31	159623490	16510	97.30	9640	9800	9580	12510	6750	9630	9668.35	0.00	2651	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	789	-182.26	0.77	12	0.20	-53.00	12596.00	16470	20240125	-41.35	5370	20231024	79.89	16470	-41.35	20240125	6870	40.61	20240102	16470	-41.35	20240125	5370	79.89	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
131	20240709	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	40	2	0.42	153466870	15873	93.55	9640	9800	9580	12510	6750	9630	9668.48	0.00	2890	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	790	-182.45	0.77	12	0.19	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
132	20240709	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	30	2	0.31	148158770	15324	90.31	9640	9800	9580	12510	6750	9630	9668.47	0.00	3118	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	789	-182.26	0.77	12	0.19	-53.00	12596.00	16470	20240125	-41.35	5370	20231024	79.89	16470	-41.35	20240125	6870	40.61	20240102	16470	-41.35	20240125	5370	79.89	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
133	20240709	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	-40	5	-0.42	137671780	14235	83.89	9640	9800	9590	12510	6750	9630	9671.43	0.00	3378	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	783	-180.94	0.76	12	0.17	-53.00	12596.00	16470	20240125	-41.77	5370	20231024	78.58	16470	-41.77	20240125	6870	39.59	20240102	16470	-41.77	20240125	5370	78.58	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
134	20240709	120703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	80	2	0.83	119727390	12366	72.88	9640	9800	9590	12510	6750	9630	9682.08	0.00	2395	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	793	-183.21	0.77	12	0.15	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
135	20240709	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	-40	5	-0.42	110768970	11438	67.41	9640	9800	9590	12510	6750	9630	9684.41	0.00	2291	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	783	-180.94	0.76	12	0.14	-53.00	12596.00	16470	20240125	-41.77	5370	20231024	78.58	16470	-41.77	20240125	6870	39.59	20240102	16470	-41.77	20240125	5370	78.58	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
136	20240709	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	40	2	0.42	78941180	8132	47.93	9640	9800	9630	12510	6750	9630	9707.70	0.00	2421	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	790	-182.45	0.77	12	0.10	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
137	20240709	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	150	2	1.56	29069240	2986	17.60	9640	9800	9630	12510	6750	9630	9736.03	0.00	1687	9903	9766	9553	9416	9203	9835	9485	41	2880	500	5970	10	1	8166558	799	-184.53	0.78	12	0.04	-53.00	12596.00	16470	20240125	-40.62	5370	20231024	82.12	16470	-40.62	20240125	6870	42.36	20240102	16470	-40.62	20240125	5370	82.12	20231024	3.56	N	087600	500	40 억	0	N	N	N	N
138	20240708	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	230	2	2.45	161215110	16963	61.38	9590	9690	9340	12220	6580	9400	9503.93	0.00	4651	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	786	-181.70	0.76	12	0.21	-53.00	12596.00	16470	20240125	-41.53	5370	20231024	79.33	16470	-41.53	20240125	6870	40.17	20240102	16470	-41.53	20240125	5370	79.33	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
139	20240708	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	180	2	1.91	142449720	14998	54.27	9590	9690	9340	12220	6580	9400	9497.91	0.00	4666	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	782	-180.75	0.76	12	0.18	-53.00	12596.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
140	20240708	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	50	2	0.53	63490110	6747	24.41	9590	9590	9340	12220	6580	9400	9410.12	0.00	-1798	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	772	-178.30	0.75	12	0.08	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
141	20240708	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	60	2	0.64	59173980	6291	22.76	9590	9590	9340	12220	6580	9400	9406.13	0.00	-2019	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	773	-178.49	0.75	12	0.08	-53.00	12596.00	16470	20240125	-42.56	5370	20231024	76.16	16470	-42.56	20240125	6870	37.70	20240102	16470	-42.56	20240125	5370	76.16	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
142	20240708	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	-20	5	-0.21	54859970	5834	21.11	9590	9590	9340	12220	6580	9400	9403.49	0.00	-2309	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	766	-176.98	0.74	12	0.07	-53.00	12596.00	16470	20240125	-43.05	5370	20231024	74.67	16470	-43.05	20240125	6870	36.54	20240102	16470	-43.05	20240125	5370	74.67	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
143	20240708	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-40	5	-0.43	37666320	4002	14.48	9590	9590	9350	12220	6580	9400	9411.87	0.00	-1643	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	764	-176.60	0.74	12	0.05	-53.00	12596.00	16470	20240125	-43.17	5370	20231024	74.30	16470	-43.17	20240125	6870	36.24	20240102	16470	-43.17	20240125	5370	74.30	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
144	20240708	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	40	2	0.43	21886600	2320	8.39	9590	9590	9350	12220	6580	9400	9433.88	0.00	-1266	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	771	-178.11	0.75	12	0.03	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
145	20240708	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	130	2	1.38	6963460	733	2.65	9590	9590	9400	12220	6580	9400	9499.95	0.00	10	9740	9570	9450	9280	9160	9510	9220	41	2820	500	5820	10	1	8166558	778	-179.81	0.76	12	0.01	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	3.58	N	087600	500	40 억	0	N	N	N	N
146	20240705	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-200	5	-2.08	261594120	27632	65.32	9610	9620	9330	12480	6720	9600	9467.07	0.00	-10565	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	768	-177.36	0.75	12	0.34	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
147	20240705	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-260	5	-2.71	239471570	25272	59.74	9610	9620	9330	12480	6720	9600	9475.77	0.00	-9762	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	763	-176.23	0.74	12	0.31	-53.00	12596.00	16470	20240125	-43.29	5370	20231024	73.93	16470	-43.29	20240125	6870	35.95	20240102	16470	-43.29	20240125	5370	73.93	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
148	20240705	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	-190	5	-1.98	201130610	21174	50.06	9610	9620	9350	12480	6720	9600	9498.94	0.00	-8538	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	768	-177.55	0.75	12	0.26	-53.00	12596.00	16470	20240125	-42.87	5370	20231024	75.23	16470	-42.87	20240125	6870	36.97	20240102	16470	-42.87	20240125	5370	75.23	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
149	20240705	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-170	5	-1.77	190160090	20005	47.29	9610	9620	9390	12480	6720	9600	9505.63	0.00	-8424	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	770	-177.92	0.75	12	0.24	-53.00	12596.00	16470	20240125	-42.74	5370	20231024	75.61	16470	-42.74	20240125	6870	37.26	20240102	16470	-42.74	20240125	5370	75.61	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
150	20240705	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-100	5	-1.04	165851620	17426	41.20	9610	9620	9430	12480	6720	9600	9517.48	0.00	-7705	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	776	-179.25	0.75	12	0.21	-53.00	12596.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
151	20240705	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-90	5	-0.94	157296220	16523	39.06	9610	9620	9430	12480	6720	9600	9519.83	0.00	-7475	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	777	-179.43	0.76	12	0.20	-53.00	12596.00	16470	20240125	-42.26	5370	20231024	77.09	16470	-42.26	20240125	6870	38.43	20240102	16470	-42.26	20240125	5370	77.09	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
152	20240705	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	-30	5	-0.31	35721550	3731	8.82	9610	9620	9530	12480	6720	9600	9574.26	0.00	-351	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	782	-180.57	0.76	12	0.05	-53.00	12596.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
153	20240705	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-70	5	-0.73	1675840	175	0.41	9610	9610	9530	12480	6720	9600	9576.23	0.00	-75	9973	9786	9513	9326	9053	9880	9420	41	2880	500	5950	10	1	8166558	778	-179.81	0.76	12	0.00	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
154	20240704	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	160	2	1.69	402441300	42271	75.92	9440	9700	9240	12270	6610	9440	9520.50	0.00	7562	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	784	-181.13	0.76	12	0.52	-53.00	12596.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
155	20240704	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	130	2	1.38	372432570	39135	70.28	9440	9700	9240	12270	6610	9440	9516.61	0.00	7989	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	782	-180.57	0.76	12	0.48	-53.00	12596.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
156	20240704	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	140	2	1.48	365648120	38426	69.01	9440	9700	9240	12270	6610	9440	9515.64	0.00	8074	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	782	-180.75	0.76	12	0.47	-53.00	12596.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
157	20240704	130652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	130	2	1.38	350061240	36794	66.08	9440	9700	9240	12270	6610	9440	9514.08	0.00	7911	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	782	-180.57	0.76	12	0.45	-53.00	12596.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
158	20240704	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	180	2	1.91	334604130	35178	63.18	9440	9700	9240	12270	6610	9440	9511.74	0.00	7692	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	786	-181.51	0.76	12	0.43	-53.00	12596.00	16470	20240125	-41.59	5370	20231024	79.14	16470	-41.59	20240125	6870	40.03	20240102	16470	-41.59	20240125	5370	79.14	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
159	20240704	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	110	2	1.17	286709380	30172	54.19	9440	9700	9240	12270	6610	9440	9502.50	0.00	9207	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	780	-180.19	0.76	12	0.37	-53.00	12596.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
160	20240704	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	10	2	0.11	99884990	10676	19.17	9440	9490	9240	12270	6610	9440	9356.03	0.00	3930	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	772	-178.30	0.75	12	0.13	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
161	20240704	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	50	2	0.53	8763380	931	1.67	9440	9490	9370	12270	6610	9440	9412.87	0.00	284	9813	9626	9443	9256	9073	9535	9165	41	2830	500	5850	10	1	8166558	775	-179.06	0.75	12	0.01	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	3.64	N	087600	500	40 억	0	N	N	N	N
162	20240703	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-10	5	-0.11	521300360	55612	88.53	9580	9630	9260	12280	6620	9450	9373.88	0.01	-12556	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	771	-178.11	0.75	12	0.68	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
163	20240703	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-90	5	-0.95	460964680	49213	78.34	9580	9630	9260	12280	6620	9450	9366.73	0.01	-7532	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	764	-176.60	0.74	12	0.60	-53.00	12596.00	16470	20240125	-43.17	5370	20231024	74.30	16470	-43.17	20240125	6870	36.24	20240102	16470	-43.17	20240125	5370	74.30	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
164	20240703	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-150	5	-1.59	422087300	45031	71.68	9580	9630	9260	12280	6620	9450	9373.26	0.01	-8530	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	759	-175.47	0.74	12	0.55	-53.00	12596.00	16470	20240125	-43.53	5370	20231024	73.18	16470	-43.53	20240125	6870	35.37	20240102	16470	-43.53	20240125	5370	73.18	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
165	20240703	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-150	5	-1.59	413907260	44156	70.29	9580	9630	9260	12280	6620	9450	9373.75	0.01	-8002	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	759	-175.47	0.74	12	0.54	-53.00	12596.00	16470	20240125	-43.53	5370	20231024	73.18	16470	-43.53	20240125	6870	35.37	20240102	16470	-43.53	20240125	5370	73.18	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
166	20240703	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	-190	5	-2.01	394645630	42089	67.00	9580	9630	9260	12280	6620	9450	9376.46	0.01	-8141	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	756	-174.72	0.74	12	0.52	-53.00	12596.00	16470	20240125	-43.78	5370	20231024	72.44	16470	-43.78	20240125	6870	34.79	20240102	16470	-43.78	20240125	5370	72.44	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
167	20240703	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-60	5	-0.63	321173960	34179	54.41	9580	9630	9290	12280	6620	9450	9396.82	0.01	-5151	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	767	-177.17	0.75	12	0.42	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
168	20240703	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	0	3	0.00	259902170	27608	43.95	9580	9630	9290	12280	6620	9450	9414.02	0.01	-5186	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	772	-178.30	0.75	12	0.34	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
169	20240703	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-50	5	-0.53	59355940	6298	10.03	9580	9630	9370	12280	6620	9450	9424.57	0.01	-4151	9910	9680	9390	9160	8870	9795	9275	41	2830	500	5850	10	1	8166558	768	-177.36	0.75	12	0.08	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	3.69	N	087600	500	40 억	972	N	N	N	N
170	20240702	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	260	2	2.83	584864410	62412	218.28	9190	9620	9100	11940	6440	9190	9371.01	0.05	-3315	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	772	-178.30	0.75	12	0.76	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
171	20240702	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	240	2	2.61	533485360	56975	199.26	9190	9620	9100	11940	6440	9190	9363.50	0.05	-614	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	770	-177.92	0.75	12	0.70	-53.00	12596.00	16470	20240125	-42.74	5370	20231024	75.61	16470	-42.74	20240125	6870	37.26	20240102	16470	-42.74	20240125	5370	75.61	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
172	20240702	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	130	2	1.41	468990550	50084	175.16	9190	9620	9100	11940	6440	9190	9364.08	0.05	-615	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	761	-175.85	0.74	12	0.61	-53.00	12596.00	16470	20240125	-43.41	5370	20231024	73.56	16470	-43.41	20240125	6870	35.66	20240102	16470	-43.41	20240125	5370	73.56	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
173	20240702	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	180	2	1.96	411434780	43904	153.55	9190	9620	9100	11940	6440	9190	9371.24	0.05	-1345	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	765	-176.79	0.74	12	0.54	-53.00	12596.00	16470	20240125	-43.11	5370	20231024	74.49	16470	-43.11	20240125	6870	36.39	20240102	16470	-43.11	20240125	5370	74.49	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
174	20240702	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	250	2	2.72	360001690	38386	134.25	9190	9620	9100	11940	6440	9190	9378.46	0.05	-1238	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	771	-178.11	0.75	12	0.47	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
175	20240702	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	260	2	2.83	153876870	16656	58.25	9190	9450	9100	11940	6440	9190	9238.52	0.05	605	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	772	-178.30	0.75	12	0.20	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
176	20240702	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	30	2	0.33	95742620	10428	36.47	9190	9280	9100	11940	6440	9190	9181.30	0.05	-848	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	753	-173.96	0.73	12	0.13	-53.00	12596.00	16470	20240125	-44.02	5370	20231024	71.69	16470	-44.02	20240125	6870	34.21	20240102	16470	-44.02	20240125	5370	71.69	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
177	20240702	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	60	2	0.65	28949990	3141	10.99	9190	9270	9120	11940	6440	9190	9216.81	0.05	-1580	9603	9396	9123	8916	8643	9500	9020	41	2750	500	5690	10	1	8166558	755	-174.53	0.73	12	0.04	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	3.70	N	087600	500	40 억	4393	N	N	N	N
178	20240701	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	260	2	2.91	259839870	28481	235.28	8850	9330	8850	11600	6260	8930	9123.27	0.06	53	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	751	-173.40	0.73	12	0.35	-53.00	12596.00	16470	20240125	-44.20	5370	20231024	71.14	16470	-44.20	20240125	6870	33.77	20240102	16470	-44.20	20240125	5370	71.14	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
179	20240701	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9200	270	2	3.02	241412850	26474	218.70	8850	9330	8850	11600	6260	8930	9118.87	0.06	1233	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	751	-173.58	0.73	12	0.32	-53.00	12596.00	16470	20240125	-44.14	5370	20231024	71.32	16470	-44.14	20240125	6870	33.92	20240102	16470	-44.14	20240125	5370	71.32	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
180	20240701	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	170	2	1.90	113571330	12592	104.02	8850	9130	8850	11600	6260	8930	9019.32	0.06	3017	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	743	-171.70	0.72	12	0.15	-53.00	12596.00	16470	20240125	-44.75	5370	20231024	69.46	16470	-44.75	20240125	6870	32.46	20240102	16470	-44.75	20240125	5370	69.46	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
181	20240701	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	80	2	0.90	99514970	11040	91.20	8850	9130	8850	11600	6260	8930	9014.04	0.06	2724	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	736	-170.00	0.72	12	0.14	-53.00	12596.00	16470	20240125	-45.29	5370	20231024	67.78	16470	-45.29	20240125	6870	31.15	20240102	16470	-45.29	20240125	5370	67.78	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
182	20240701	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	120	2	1.34	85419800	9477	78.29	8850	9130	8850	11600	6260	8930	9013.38	0.06	2502	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	739	-170.75	0.72	12	0.12	-53.00	12596.00	16470	20240125	-45.05	5370	20231024	68.53	16470	-45.05	20240125	6870	31.73	20240102	16470	-45.05	20240125	5370	68.53	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
183	20240701	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	80	2	0.90	80679140	8952	73.95	8850	9130	8850	11600	6260	8930	9012.42	0.06	2505	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	736	-170.00	0.72	12	0.11	-53.00	12596.00	16470	20240125	-45.29	5370	20231024	67.78	16470	-45.29	20240125	6870	31.15	20240102	16470	-45.29	20240125	5370	67.78	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
184	20240701	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	130	2	1.46	72000310	7993	66.03	8850	9130	8850	11600	6260	8930	9007.92	0.06	2471	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	740	-170.94	0.72	12	0.10	-53.00	12596.00	16470	20240125	-44.99	5370	20231024	68.72	16470	-44.99	20240125	6870	31.88	20240102	16470	-44.99	20240125	5370	68.72	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N
185	20240701	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	130	2	1.46	13416910	1516	12.52	8850	9060	8850	11600	6260	8930	8850.20	0.06	242	9136	9032	8876	8772	8616	9085	8825	41	2670	500	5530	10	1	8166558	740	-170.94	0.72	12	0.02	-53.00	12596.00	16470	20240125	-44.99	5370	20231024	68.72	16470	-44.99	20240125	6870	31.88	20240102	16470	-44.99	20240125	5370	68.72	20231024	3.71	N	087600	500	40 억	4567	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History