KissMeData/087600/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	20240830	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-50	5	-0.66	69745110	9275	139.54	7530	7600	7410	9780	5280	7530	7519.71	0.00	-2384	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	611	-141.13	0.59	12	0.11	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
3	20240830	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	10	2	0.13	65376630	8691	130.75	7530	7600	7410	9780	5280	7530	7522.34	0.00	-2255	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	616	-142.26	0.60	12	0.11	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
4	20240830	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	50	2	0.66	64924550	8631	129.85	7530	7600	7410	9780	5280	7530	7522.25	0.00	-2275	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	619	-143.02	0.60	12	0.11	-53.00	12596.00	16470	20240125	-53.98	5370	20231024	41.15	16470	-53.98	20240125	6340	19.56	20240806	16470	-53.98	20240125	5370	41.15	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
5	20240830	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-60	5	-0.80	38682500	5148	77.45	7530	7590	7410	9780	5280	7530	7514.08	0.00	-1957	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	610	-140.94	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
6	20240830	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-10	5	-0.13	34876680	4641	69.82	7530	7590	7410	9780	5280	7530	7514.91	0.00	-1734	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	614	-141.89	0.60	12	0.06	-53.00	12596.00	16470	20240125	-54.34	5370	20231024	40.04	16470	-54.34	20240125	6340	18.61	20240806	16470	-54.34	20240125	5370	40.04	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
7	20240830	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-60	5	-0.80	22874960	3044	45.80	7530	7590	7410	9780	5280	7530	7514.77	0.00	-992	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	610	-140.94	0.59	12	0.04	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
8	20240830	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	10	2	0.13	10854680	1447	21.77	7530	7590	7410	9780	5280	7530	7501.51	0.00	4	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	616	-142.26	0.60	12	0.02	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
9	20240830	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-120	5	-1.59	357910	48	0.72	7530	7530	7410	9780	5280	7530	7456.46	0.00	-24	7763	7646	7513	7396	7263	7655	7405	41	2250	500	4660	10	1	8166558	605	-139.81	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
10	20240829	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	-70	5	-0.92	49605270	6645	96.39	7530	7630	7380	9880	5320	7600	7465.05	0.00	-3651	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	615	-142.08	0.60	12	0.08	-53.00	12596.00	16470	20240125	-54.28	5370	20231024	40.22	16470	-54.28	20240125	6340	18.77	20240806	16470	-54.28	20240125	5370	40.22	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
11	20240829	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	-70	5	-0.92	45493890	6099	88.47	7530	7630	7380	9880	5320	7600	7459.24	0.00	-3456	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	615	-142.08	0.60	12	0.07	-53.00	12596.00	16470	20240125	-54.28	5370	20231024	40.22	16470	-54.28	20240125	6340	18.77	20240806	16470	-54.28	20240125	5370	40.22	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
12	20240829	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-130	5	-1.71	44982380	6031	87.48	7530	7630	7380	9880	5320	7600	7458.53	0.00	-3432	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	610	-140.94	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
13	20240829	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-160	5	-2.11	40303970	5406	78.42	7530	7630	7380	9880	5320	7600	7455.41	0.00	-3104	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	608	-140.38	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.83	5370	20231024	38.55	16470	-54.83	20240125	6340	17.35	20240806	16470	-54.83	20240125	5370	38.55	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
14	20240829	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-150	5	-1.97	15052920	2010	29.16	7530	7630	7380	9880	5320	7600	7489.01	0.00	-951	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	608	-140.57	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
15	20240829	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-130	5	-1.71	14747440	1969	28.56	7530	7630	7380	9880	5320	7600	7489.81	0.00	-951	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	610	-140.94	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
16	20240829	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-30	5	-0.39	12073480	1611	23.37	7530	7630	7380	9880	5320	7600	7494.40	0.00	-1037	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	618	-142.83	0.60	12	0.02	-53.00	12596.00	16470	20240125	-54.04	5370	20231024	40.97	16470	-54.04	20240125	6340	19.40	20240806	16470	-54.04	20240125	5370	40.97	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
17	20240829	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	30	2	0.39	286780	38	0.55	7530	7630	7510	9880	5320	7600	7546.84	0.00	15	7826	7712	7586	7472	7346	7770	7530	41	2280	500	4710	10	1	8166558	623	-143.96	0.61	12	0.00	-53.00	12596.00	16470	20240125	-53.67	5370	20231024	42.09	16470	-53.67	20240125	6340	20.35	20240806	16470	-53.67	20240125	5370	42.09	20231024	2.25	N	087600	500	40 억	0	N	N	N	N
18	20240828	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	30	2	0.40	51822490	6888	122.11	7570	7700	7460	9840	5300	7570	7523.59	0.00	2618	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	621	-143.40	0.60	12	0.08	-53.00	12596.00	16470	20240125	-53.86	5370	20231024	41.53	16470	-53.86	20240125	6340	19.87	20240806	16470	-53.86	20240125	5370	41.53	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
19	20240828	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	-30	5	-0.40	50509210	6715	119.04	7570	7700	7460	9840	5300	7570	7521.85	0.00	2652	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	616	-142.26	0.60	12	0.08	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
20	20240828	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	20	2	0.26	45061790	5994	106.26	7570	7700	7460	9840	5300	7570	7517.82	0.00	1961	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	620	-143.21	0.60	12	0.07	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
21	20240828	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	0	3	0.00	33162380	4418	78.32	7570	7580	7460	9840	5300	7570	7506.20	0.00	1906	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	618	-142.83	0.60	12	0.05	-53.00	12596.00	16470	20240125	-54.04	5370	20231024	40.97	16470	-54.04	20240125	6340	19.40	20240806	16470	-54.04	20240125	5370	40.97	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
22	20240828	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-70	5	-0.92	29953350	3994	70.80	7570	7580	7460	9840	5300	7570	7499.59	0.00	1911	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	612	-141.51	0.60	12	0.05	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
23	20240828	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-80	5	-1.06	29742800	3966	70.31	7570	7580	7460	9840	5300	7570	7499.45	0.00	1912	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	612	-141.32	0.59	12	0.05	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
24	20240828	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-50	5	-0.66	21883830	2925	51.85	7570	7580	7460	9840	5300	7570	7481.65	0.00	2009	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	614	-141.89	0.60	12	0.04	-53.00	12596.00	16470	20240125	-54.34	5370	20231024	40.04	16470	-54.34	20240125	6340	18.61	20240806	16470	-54.34	20240125	5370	40.04	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
25	20240828	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-10	5	-0.13	779910	103	1.83	7570	7580	7560	9840	5300	7570	7571.94	0.00	73	7823	7696	7483	7356	7143	7590	7250	41	2270	500	4690	10	1	8166558	617	-142.64	0.60	12	0.00	-53.00	12596.00	16470	20240125	-54.10	5370	20231024	40.78	16470	-54.10	20240125	6340	19.24	20240806	16470	-54.10	20240125	5370	40.78	20231024	2.27	N	087600	500	40 억	0	N	N	N	N
26	20240827	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	80	2	1.07	41813810	5641	45.20	7580	7610	7270	9730	5250	7490	7411.07	0.00	-775	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	618	-142.83	0.60	12	0.07	-53.00	12596.00	16470	20240125	-54.04	5370	20231024	40.97	16470	-54.04	20240125	6340	19.40	20240806	16470	-54.04	20240125	5370	40.97	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
27	20240827	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-30	5	-0.40	34593090	4679	37.49	7580	7610	7270	9730	5250	7490	7393.27	0.00	-1607	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	609	-140.75	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
28	20240827	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	20	2	0.27	31799390	4305	34.50	7580	7610	7270	9730	5250	7490	7386.62	0.00	-1667	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	613	-141.70	0.60	12	0.05	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
29	20240827	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-80	5	-1.07	25583260	3466	27.77	7580	7610	7270	9730	5250	7490	7381.21	0.00	-921	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	605	-139.81	0.59	12	0.04	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
30	20240827	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-30	5	-0.40	22820900	3096	24.81	7580	7580	7270	9730	5250	7490	7371.09	0.00	-815	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	609	-140.75	0.59	12	0.04	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
31	20240827	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-80	5	-1.07	19831800	2693	21.58	7580	7580	7270	9730	5250	7490	7364.20	0.00	-535	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	605	-139.81	0.59	12	0.03	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
32	20240827	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	0	3	0.00	14815980	2016	16.15	7580	7580	7270	9730	5250	7490	7349.20	0.00	-608	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	612	-141.32	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
33	20240827	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7360	-130	5	-1.74	5369690	729	5.84	7580	7580	7360	9730	5250	7490	7365.83	0.00	-128	7690	7590	7490	7390	7290	7540	7340	41	2240	500	4640	10	1	8166558	601	-138.87	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.26	N	087600	500	40 억	0	N	N	N	N
34	20240826	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-10	5	-0.13	93496080	12480	126.24	7520	7590	7390	9750	5250	7500	7491.67	0.00	-5620	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	612	-141.32	0.59	12	0.15	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
35	20240826	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-10	5	-0.13	86135040	11495	116.28	7520	7590	7390	9750	5250	7500	7493.26	0.00	-5608	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	612	-141.32	0.59	12	0.14	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
36	20240826	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-20	5	-0.27	84002630	11209	113.38	7520	7590	7390	9750	5250	7500	7494.21	0.00	-5661	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	611	-141.13	0.59	12	0.14	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
37	20240826	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-90	5	-1.20	78321030	10448	105.68	7520	7590	7390	9750	5250	7500	7496.27	0.00	-5652	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	605	-139.81	0.59	12	0.13	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
38	20240826	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-100	5	-1.33	74751010	9967	100.82	7520	7590	7400	9750	5250	7500	7499.85	0.00	-5367	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	604	-139.62	0.59	12	0.12	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
39	20240826	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-50	5	-0.67	64676640	8611	87.10	7520	7590	7450	9750	5250	7500	7510.93	0.00	-4577	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	608	-140.57	0.59	12	0.11	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
40	20240826	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	40	2	0.53	38817010	5154	52.13	7520	7590	7480	9750	5250	7500	7531.43	0.00	-1255	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	616	-142.26	0.60	12	0.06	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
41	20240826	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	40	2	0.53	9929440	1312	13.27	7520	7590	7520	9750	5250	7500	7568.17	0.00	-348	7860	7680	7520	7340	7180	7600	7260	41	2250	500	4650	10	1	8166558	616	-142.26	0.60	12	0.02	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.33	N	087600	500	40 억	0	N	N	N	N
42	20240823	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	20	2	0.27	73744190	9886	46.45	7610	7700	7360	9720	5240	7480	7459.46	0.03	-3351	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	612	-141.51	0.60	12	0.12	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
43	20240823	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	20	2	0.27	71667620	9608	45.15	7610	7700	7360	9720	5240	7480	7459.16	0.03	-3229	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	612	-141.51	0.60	12	0.12	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
44	20240823	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	10	2	0.13	54368870	7292	34.27	7610	7700	7360	9720	5240	7480	7455.96	0.03	-3900	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	612	-141.32	0.59	12	0.09	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
45	20240823	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-40	5	-0.53	51690830	6932	32.57	7610	7700	7360	9720	5240	7480	7456.84	0.03	-3915	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	608	-140.38	0.59	12	0.08	-53.00	12596.00	16470	20240125	-54.83	5370	20231024	38.55	16470	-54.83	20240125	6340	17.35	20240806	16470	-54.83	20240125	5370	38.55	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
46	20240823	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-30	5	-0.40	43249120	5799	27.25	7610	7700	7360	9720	5240	7480	7458.03	0.03	-3389	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	608	-140.57	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
47	20240823	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-50	5	-0.67	37905260	5080	23.87	7610	7700	7360	9720	5240	7480	7461.67	0.03	-3213	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	607	-140.19	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.89	5370	20231024	38.36	16470	-54.89	20240125	6340	17.19	20240806	16470	-54.89	20240125	5370	38.36	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
48	20240823	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	140	2	1.87	14928010	1984	9.32	7610	7700	7360	9720	5240	7480	7524.20	0.03	-962	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	622	-143.77	0.60	12	0.02	-53.00	12596.00	16470	20240125	-53.73	5370	20231024	41.90	16470	-53.73	20240125	6340	20.19	20240806	16470	-53.73	20240125	5370	41.90	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
49	20240823	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-110	5	-1.47	2432610	325	1.53	7610	7610	7370	9720	5240	7480	7484.95	0.03	-136	7753	7616	7483	7346	7213	7550	7280	41	2240	500	4630	10	1	8166558	602	-139.06	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.31	N	087600	500	40 억	2179	N	N	N	N
50	20240822	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-150	5	-1.97	158754550	21281	158.46	7610	7620	7350	9910	5350	7630	7459.92	0.12	-7811	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	611	-141.13	0.59	12	0.26	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
51	20240822	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	-210	5	-2.75	147870440	19823	147.60	7610	7620	7350	9910	5350	7630	7459.54	0.12	-7744	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	606	-140.00	0.59	12	0.24	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
52	20240822	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-190	5	-2.49	139451180	18685	139.13	7610	7620	7350	9910	5350	7630	7463.27	0.12	-8021	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	608	-140.38	0.59	12	0.23	-53.00	12596.00	16470	20240125	-54.83	5370	20231024	38.55	16470	-54.83	20240125	6340	17.35	20240806	16470	-54.83	20240125	5370	38.55	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
53	20240822	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-250	5	-3.28	133786180	17919	133.43	7610	7620	7350	9910	5350	7630	7466.16	0.12	-7912	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	603	-139.25	0.59	12	0.22	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
54	20240822	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	-210	5	-2.75	106150740	14177	105.56	7610	7620	7420	9910	5350	7630	7487.53	0.12	-5847	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	606	-140.00	0.59	12	0.17	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
55	20240822	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	-90	5	-1.18	27815840	3676	27.37	7610	7620	7510	9910	5350	7630	7566.88	0.12	-1718	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	616	-142.26	0.60	12	0.05	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
56	20240822	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	-120	5	-1.57	24771360	3273	24.37	7610	7620	7510	9910	5350	7630	7568.40	0.12	-1450	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	613	-141.70	0.60	12	0.04	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
57	20240822	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	-20	5	-0.26	2701560	355	2.64	7610	7620	7610	9910	5350	7630	7610.03	0.12	-313	8176	7902	7646	7372	7116	8040	7510	41	2280	500	4730	10	1	8166558	621	-143.58	0.60	12	0.00	-53.00	12596.00	16470	20240125	-53.79	5370	20231024	41.71	16470	-53.79	20240125	6340	20.03	20240806	16470	-53.79	20240125	5370	41.71	20231024	2.32	N	087600	500	40 억	10154	N	N	N	N
58	20240821	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	40	2	0.53	100398500	13430	162.59	7410	7920	7390	9860	5320	7590	7474.92	0.15	-2353	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	623	-143.96	0.61	12	0.16	-53.00	12596.00	16470	20240125	-53.67	5370	20231024	42.09	16470	-53.67	20240125	6340	20.35	20240806	16470	-53.67	20240125	5370	42.09	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
59	20240821	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-140	5	-1.84	89055210	11929	144.42	7410	7920	7390	9860	5320	7590	7465.44	0.15	-2442	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	608	-140.57	0.59	12	0.15	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
60	20240821	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-110	5	-1.45	83739650	11217	135.80	7410	7920	7390	9860	5320	7590	7465.42	0.15	-2713	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	611	-141.13	0.59	12	0.14	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
61	20240821	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-140	5	-1.84	70477520	9449	114.39	7410	7920	7390	9860	5320	7590	7458.73	0.15	-2279	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	608	-140.57	0.59	12	0.12	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
62	20240821	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-130	5	-1.71	69724240	9348	113.17	7410	7920	7390	9860	5320	7590	7458.73	0.15	-2257	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	609	-140.75	0.59	12	0.11	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
63	20240821	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-110	5	-1.45	68080180	9128	110.51	7410	7920	7390	9860	5320	7590	7458.39	0.15	-2074	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	611	-141.13	0.59	12	0.11	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
64	20240821	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-160	5	-2.11	65134330	8733	105.73	7410	7920	7390	9860	5320	7590	7458.41	0.15	-2119	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	607	-140.19	0.59	12	0.11	-53.00	12596.00	16470	20240125	-54.89	5370	20231024	38.36	16470	-54.89	20240125	6340	17.19	20240806	16470	-54.89	20240125	5370	38.36	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
65	20240821	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	260	2	3.43	19159730	2536	30.70	7410	7920	7410	9860	5320	7590	7555.10	0.15	-1169	7796	7692	7526	7422	7256	7745	7475	41	2270	500	4700	10	1	8166558	641	-148.11	0.62	12	0.03	-53.00	12596.00	16470	20240125	-52.34	5370	20231024	46.18	16470	-52.34	20240125	6340	23.82	20240806	16470	-52.34	20240125	5370	46.18	20231024	2.34	N	087600	500	40 억	12552	N	N	N	N
66	20240820	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	140	2	1.88	62070090	8258	86.71	7360	7630	7360	9680	5220	7450	7516.36	0.14	1453	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	620	-143.21	0.60	12	0.10	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
67	20240820	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	90	2	1.21	60221530	8014	84.15	7360	7630	7360	9680	5220	7450	7514.54	0.14	1436	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	616	-142.26	0.60	12	0.10	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
68	20240820	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	100	2	1.34	50633660	6746	70.83	7360	7630	7360	9680	5220	7450	7505.73	0.14	1632	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	617	-142.45	0.60	12	0.08	-53.00	12596.00	16470	20240125	-54.16	5370	20231024	40.60	16470	-54.16	20240125	6340	19.09	20240806	16470	-54.16	20240125	5370	40.60	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
69	20240820	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	120	2	1.61	46625720	6214	65.25	7360	7630	7360	9680	5220	7450	7503.33	0.14	1786	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	618	-142.83	0.60	12	0.08	-53.00	12596.00	16470	20240125	-54.04	5370	20231024	40.97	16470	-54.04	20240125	6340	19.40	20240806	16470	-54.04	20240125	5370	40.97	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
70	20240820	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	50	2	0.67	38558230	5144	54.01	7360	7590	7360	9680	5220	7450	7495.77	0.14	1846	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	612	-141.51	0.60	12	0.06	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
71	20240820	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	10	2	0.13	22437660	2997	31.47	7360	7590	7360	9680	5220	7450	7486.71	0.14	91	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	609	-140.75	0.59	12	0.04	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
72	20240820	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	70	2	0.94	14470310	1935	20.32	7360	7590	7360	9680	5220	7450	7478.20	0.14	-115	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	614	-141.89	0.60	12	0.02	-53.00	12596.00	16470	20240125	-54.34	5370	20231024	40.04	16470	-54.34	20240125	6340	18.61	20240806	16470	-54.34	20240125	5370	40.04	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
73	20240820	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	140	2	1.88	352390	47	0.49	7360	7590	7360	9680	5220	7450	7497.66	0.14	-23	7763	7606	7453	7296	7143	7530	7220	41	2230	500	4610	10	1	8166558	620	-143.21	0.60	12	0.00	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.36	N	087600	500	40 억	11099	N	N	N	N
74	20240819	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-140	5	-1.84	70993280	9524	81.12	7590	7610	7300	9860	5320	7590	7454.15	0.15	-907	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	608	-140.57	0.59	12	0.12	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
75	20240819	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-140	5	-1.84	58342580	7808	66.51	7590	7610	7350	9860	5320	7590	7472.15	0.15	-742	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	608	-140.57	0.59	12	0.10	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
76	20240819	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-160	5	-2.11	41068820	5468	46.58	7590	7610	7430	9860	5320	7590	7510.76	0.15	-590	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	607	-140.19	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.89	5370	20231024	38.36	16470	-54.89	20240125	6340	17.19	20240806	16470	-54.89	20240125	5370	38.36	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
77	20240819	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-100	5	-1.32	39350280	5237	44.61	7590	7610	7440	9860	5320	7590	7513.90	0.15	-375	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	612	-141.32	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
78	20240819	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-130	5	-1.71	36680800	4879	41.56	7590	7610	7460	9860	5320	7590	7518.10	0.15	-269	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	609	-140.75	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
79	20240819	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-70	5	-0.92	36037220	4793	40.83	7590	7610	7460	9860	5320	7590	7518.72	0.15	-213	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	614	-141.89	0.60	12	0.06	-53.00	12596.00	16470	20240125	-54.34	5370	20231024	40.04	16470	-54.34	20240125	6340	18.61	20240806	16470	-54.34	20240125	5370	40.04	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
80	20240819	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	-40	5	-0.53	27819850	3697	31.49	7590	7610	7500	9860	5320	7590	7524.98	0.15	709	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	617	-142.45	0.60	12	0.05	-53.00	12596.00	16470	20240125	-54.16	5370	20231024	40.60	16470	-54.16	20240125	6340	19.09	20240806	16470	-54.16	20240125	5370	40.60	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
81	20240819	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	10	2	0.13	2201510	290	2.47	7590	7600	7590	9860	5320	7590	7591.41	0.15	-168	7770	7680	7590	7500	7410	7725	7545	41	2270	500	4700	10	1	8166558	621	-143.40	0.60	12	0.00	-53.00	12596.00	16470	20240125	-53.86	5370	20231024	41.53	16470	-53.86	20240125	6340	19.87	20240806	16470	-53.86	20240125	5370	41.53	20231024	2.41	N	087600	500	40 억	12058	N	N	N	N
82	20240816	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	90	2	1.20	88922240	11738	72.62	7510	7680	7500	9750	5250	7500	7575.58	0.09	4382	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	620	-143.21	0.60	12	0.14	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
83	20240816	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	90	2	1.20	86575120	11429	70.71	7510	7680	7500	9750	5250	7500	7575.04	0.09	4264	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	620	-143.21	0.60	12	0.14	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
84	20240816	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	30	2	0.40	75176540	9921	61.38	7510	7680	7500	9750	5250	7500	7577.52	0.09	3142	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	615	-142.08	0.60	12	0.12	-53.00	12596.00	16470	20240125	-54.28	5370	20231024	40.22	16470	-54.28	20240125	6340	18.77	20240806	16470	-54.28	20240125	5370	40.22	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
85	20240816	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	40	2	0.53	74988140	9896	61.23	7510	7680	7500	9750	5250	7500	7577.62	0.09	3131	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	616	-142.26	0.60	12	0.12	-53.00	12596.00	16470	20240125	-54.22	5370	20231024	40.41	16470	-54.22	20240125	6340	18.93	20240806	16470	-54.22	20240125	5370	40.41	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
86	20240816	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	10	2	0.13	72332520	9543	59.04	7510	7680	7500	9750	5250	7500	7579.64	0.09	3151	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	613	-141.70	0.60	12	0.12	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
87	20240816	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	90	2	1.20	48226710	6337	39.21	7510	7680	7510	9750	5250	7500	7610.34	0.09	296	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	620	-143.21	0.60	12	0.08	-53.00	12596.00	16470	20240125	-53.92	5370	20231024	41.34	16470	-53.92	20240125	6340	19.72	20240806	16470	-53.92	20240125	5370	41.34	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
88	20240816	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	120	2	1.60	33057080	4345	26.88	7510	7670	7510	9750	5250	7500	7608.07	0.09	536	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	622	-143.77	0.60	12	0.05	-53.00	12596.00	16470	20240125	-53.73	5370	20231024	41.90	16470	-53.73	20240125	6340	20.19	20240806	16470	-53.73	20240125	5370	41.90	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
89	20240816	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	100	2	1.33	17507890	2304	14.25	7510	7640	7510	9750	5250	7500	7598.91	0.09	413	7793	7646	7483	7336	7173	7720	7410	41	2250	500	4650	10	1	8166558	621	-143.40	0.60	12	0.03	-53.00	12596.00	16470	20240125	-53.86	5370	20231024	41.53	16470	-53.86	20240125	6340	19.87	20240806	16470	-53.86	20240125	5370	41.53	20231024	2.45	N	087600	500	40 억	7696	N	N	N	N
90	20240814	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	200	2	2.74	121326600	16160	115.95	7320	7630	7320	9490	5110	7300	7507.83	0.00	8755	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	612	-141.51	0.60	12	0.20	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
91	20240814	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	150	2	2.05	105663540	14071	100.96	7320	7630	7320	9490	5110	7300	7509.31	0.00	8700	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	608	-140.57	0.59	12	0.17	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
92	20240814	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	230	2	3.15	102816180	13691	98.23	7320	7630	7320	9490	5110	7300	7509.76	0.00	8509	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	615	-142.08	0.60	12	0.17	-53.00	12596.00	16470	20240125	-54.28	5370	20231024	40.22	16470	-54.28	20240125	6340	18.77	20240806	16470	-54.28	20240125	5370	40.22	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
93	20240814	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	210	2	2.88	102266470	13618	97.71	7320	7630	7320	9490	5110	7300	7509.65	0.00	8531	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	613	-141.70	0.60	12	0.17	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
94	20240814	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	270	2	3.70	98544760	13123	94.16	7320	7630	7320	9490	5110	7300	7509.32	0.00	8334	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	618	-142.83	0.60	12	0.16	-53.00	12596.00	16470	20240125	-54.04	5370	20231024	40.97	16470	-54.04	20240125	6340	19.40	20240806	16470	-54.04	20240125	5370	40.97	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
95	20240814	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	280	2	3.84	64648760	8614	61.81	7320	7630	7320	9490	5110	7300	7505.08	0.00	6089	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	619	-143.02	0.60	12	0.11	-53.00	12596.00	16470	20240125	-53.98	5370	20231024	41.15	16470	-53.98	20240125	6340	19.56	20240806	16470	-53.98	20240125	5370	41.15	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
96	20240814	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	210	2	2.88	24989450	3344	23.99	7320	7630	7320	9490	5110	7300	7472.92	0.00	905	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	613	-141.70	0.60	12	0.04	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
97	20240814	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	100	2	1.37	11241950	1515	10.87	7320	7630	7320	9490	5110	7300	7420.43	0.00	747	7653	7476	7353	7176	7053	7415	7115	41	2190	500	4520	10	1	8166558	604	-139.62	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.54	N	087600	500	40 억	0	N	N	N	N
98	20240813	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-200	5	-2.67	100260790	13621	111.87	7380	7530	7230	9750	5250	7500	7360.76	0.01	-2190	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	596	-137.74	0.58	12	0.17	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
99	20240813	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-210	5	-2.80	96469440	13100	107.59	7380	7530	7230	9750	5250	7500	7364.08	0.01	-2350	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	595	-137.55	0.58	12	0.16	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
100	20240813	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-210	5	-2.80	88737540	12038	98.87	7380	7530	7230	9750	5250	7500	7371.45	0.01	-2437	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	595	-137.55	0.58	12	0.15	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
101	20240813	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-170	5	-2.27	87017980	11802	96.93	7380	7530	7230	9750	5250	7500	7373.16	0.01	-2444	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	599	-138.30	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
102	20240813	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-200	5	-2.67	83956810	11383	93.49	7380	7530	7230	9750	5250	7500	7375.63	0.01	-2670	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	596	-137.74	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
103	20240813	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-100	5	-1.33	68529980	9270	76.13	7380	7530	7320	9750	5250	7500	7392.66	0.01	-787	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	604	-139.62	0.59	12	0.11	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
104	20240813	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7360	-140	5	-1.87	60780020	8214	67.46	7380	7530	7320	9750	5250	7500	7399.56	0.01	-787	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	601	-138.87	0.58	12	0.10	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
105	20240813	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-10	5	-0.13	30093970	4062	33.36	7380	7490	7380	9750	5250	7500	7408.66	0.01	1357	7766	7632	7426	7292	7086	7700	7360	41	2250	500	4650	10	1	8166558	612	-141.32	0.59	12	0.05	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.58	N	087600	500	40 억	1056	N	N	N	N
106	20240812	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	320	2	4.46	90132230	12118	123.13	7290	7560	7220	9330	5030	7180	7437.88	0.00	4941	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	612	-141.51	0.60	12	0.15	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
107	20240812	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	350	2	4.87	79696380	10728	109.00	7290	7540	7220	9330	5030	7180	7428.82	0.00	4657	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	615	-142.08	0.60	12	0.13	-53.00	12596.00	16470	20240125	-54.28	5370	20231024	40.22	16470	-54.28	20240125	6340	18.77	20240806	16470	-54.28	20240125	5370	40.22	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
108	20240812	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	240	2	3.34	40058610	5418	55.05	7290	7480	7220	9330	5030	7180	7393.62	0.00	499	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	606	-140.00	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
109	20240812	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	240	2	3.34	36401630	4924	50.03	7290	7480	7220	9330	5030	7180	7392.69	0.00	517	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	606	-140.00	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
110	20240812	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	270	2	3.76	24174080	3282	33.35	7290	7480	7220	9330	5030	7180	7365.66	0.00	657	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	608	-140.57	0.59	12	0.04	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
111	20240812	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	270	2	3.76	21291120	2895	29.41	7290	7450	7220	9330	5030	7180	7354.45	0.00	957	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	608	-140.57	0.59	12	0.04	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
112	20240812	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	190	2	2.65	14740400	2013	20.45	7290	7400	7220	9330	5030	7180	7322.60	0.00	1100	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	602	-139.06	0.59	12	0.02	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
113	20240812	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	40	2	0.56	926660	126	1.28	7290	7400	7220	9330	5030	7180	7354.44	0.00	45	7360	7270	7220	7130	7080	7315	7175	41	2150	500	4450	10	1	8166558	590	-136.23	0.57	12	0.00	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.60	N	087600	500	40 억	0	N	N	N	N
114	20240809	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	30	2	0.42	71137570	9842	111.76	7170	7310	7170	9290	5010	7150	7229.38	0.00	-135	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	586	-135.47	0.57	12	0.12	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5370	33.71	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
115	20240809	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	140	2	1.96	57763170	7981	90.63	7170	7310	7170	9290	5010	7150	7237.59	0.00	-123	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	595	-137.55	0.58	12	0.10	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
116	20240809	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	90	2	1.26	52616390	7271	82.57	7170	7310	7170	9290	5010	7150	7236.47	0.00	-304	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	591	-136.60	0.57	12	0.09	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
117	20240809	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	90	2	1.26	44719870	6177	70.15	7170	7310	7170	9290	5010	7150	7239.74	0.00	359	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	591	-136.60	0.57	12	0.08	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
118	20240809	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7230	80	2	1.12	41281110	5701	64.74	7170	7310	7170	9290	5010	7150	7241.03	0.00	513	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	590	-136.42	0.57	12	0.07	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
119	20240809	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	150	2	2.10	40234470	5556	63.09	7170	7310	7170	9290	5010	7150	7241.63	0.00	655	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	596	-137.74	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
120	20240809	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	150	2	2.10	39096300	5398	61.30	7170	7310	7170	9290	5010	7150	7242.74	0.00	667	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	596	-137.74	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
121	20240809	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	100	2	1.40	15790560	2200	24.98	7170	7280	7170	9290	5010	7150	7177.53	0.00	215	7330	7240	7100	7010	6870	7285	7055	41	2140	500	4430	10	1	8166558	592	-136.79	0.58	12	0.03	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	2.65	N	087600	500	40 억	0	N	N	N	N
122	20240808	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-50	5	-0.69	60484780	8527	42.72	7130	7190	6960	9360	5040	7200	7093.25	0.00	-2582	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	584	-134.91	0.57	12	0.10	-53.00	12596.00	16470	20240125	-56.59	5370	20231024	33.15	16470	-56.59	20240125	6340	12.78	20240806	16470	-56.59	20240125	5370	33.15	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
123	20240808	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-100	5	-1.39	46092120	6511	32.62	7130	7190	6960	9360	5040	7200	7079.12	0.00	-1761	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	580	-133.96	0.56	12	0.08	-53.00	12596.00	16470	20240125	-56.89	5370	20231024	32.22	16470	-56.89	20240125	6340	11.99	20240806	16470	-56.89	20240125	5370	32.22	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
124	20240808	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-110	5	-1.53	43711850	6176	30.94	7130	7190	6960	9360	5040	7200	7077.70	0.00	-1821	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	579	-133.77	0.56	12	0.08	-53.00	12596.00	16470	20240125	-56.95	5370	20231024	32.03	16470	-56.95	20240125	6340	11.83	20240806	16470	-56.95	20240125	5370	32.03	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
125	20240808	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-80	5	-1.11	38312620	5412	27.11	7130	7190	6960	9360	5040	7200	7079.20	0.00	-1918	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	581	-134.34	0.57	12	0.07	-53.00	12596.00	16470	20240125	-56.77	5370	20231024	32.59	16470	-56.77	20240125	6340	12.30	20240806	16470	-56.77	20240125	5370	32.59	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
126	20240808	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-80	5	-1.11	35846770	5067	25.39	7130	7160	6960	9360	5040	7200	7074.55	0.00	-1829	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	581	-134.34	0.57	12	0.06	-53.00	12596.00	16470	20240125	-56.77	5370	20231024	32.59	16470	-56.77	20240125	6340	12.30	20240806	16470	-56.77	20240125	5370	32.59	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
127	20240808	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-100	5	-1.39	26193310	3706	18.57	7130	7150	6960	9360	5040	7200	7067.81	0.00	-1774	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	580	-133.96	0.56	12	0.05	-53.00	12596.00	16470	20240125	-56.89	5370	20231024	32.22	16470	-56.89	20240125	6340	11.99	20240806	16470	-56.89	20240125	5370	32.22	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
128	20240808	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-170	5	-2.36	20916580	2956	14.81	7130	7150	6960	9360	5040	7200	7075.97	0.00	-1793	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	574	-132.64	0.56	12	0.04	-53.00	12596.00	16470	20240125	-57.32	5370	20231024	30.91	16470	-57.32	20240125	6340	10.88	20240806	16470	-57.32	20240125	5370	30.91	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
129	20240808	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-90	5	-1.25	8013930	1127	5.65	7130	7140	7080	9360	5040	7200	7110.85	0.00	-352	7733	7466	7183	6916	6633	7600	7050	41	2160	500	4460	10	1	8166558	581	-134.15	0.56	12	0.01	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5370	32.40	20231024	2.87	N	087600	500	40 억	0	N	N	N	N
130	20240807	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	300	2	4.35	142453650	19833	33.70	6900	7450	6900	8970	4830	6900	7182.66	0.00	3261	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	588	-135.85	0.57	12	0.24	-53.00	12596.00	16470	20240125	-56.28	5370	20231024	34.08	16470	-56.28	20240125	6340	13.56	20240806	16470	-56.28	20240125	5370	34.08	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
131	20240807	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	240	2	3.48	137857720	19191	32.61	6900	7450	6900	8970	4830	6900	7183.46	0.00	3418	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	583	-134.72	0.57	12	0.23	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
132	20240807	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	350	2	5.07	123009640	17130	29.10	6900	7450	6900	8970	4830	6900	7180.95	0.00	3651	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	592	-136.79	0.58	12	0.21	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
133	20240807	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	290	2	4.20	98113550	13687	23.25	6900	7450	6900	8970	4830	6900	7168.38	0.00	1714	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	587	-135.66	0.57	12	0.17	-53.00	12596.00	16470	20240125	-56.34	5370	20231024	33.89	16470	-56.34	20240125	6340	13.41	20240806	16470	-56.34	20240125	5370	33.89	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
134	20240807	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	310	2	4.49	88646890	12370	21.02	6900	7450	6900	8970	4830	6900	7166.28	0.00	1018	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	589	-136.04	0.57	12	0.15	-53.00	12596.00	16470	20240125	-56.22	5370	20231024	34.26	16470	-56.22	20240125	6340	13.72	20240806	16470	-56.22	20240125	5370	34.26	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
135	20240807	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	380	2	5.51	70456860	9872	16.77	6900	7450	6900	8970	4830	6900	7137.04	0.00	-837	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	595	-137.36	0.58	12	0.12	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
136	20240807	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	210	2	3.04	31159490	4415	7.50	6900	7140	6900	8970	4830	6900	7057.64	0.00	-1088	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	581	-134.15	0.56	12	0.05	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5370	32.40	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
137	20240807	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	230	2	3.33	11505830	1630	2.77	6900	7140	6900	8970	4830	6900	7058.79	0.00	-54	7646	7272	6806	6432	5966	7460	6620	41	2070	500	4270	10	1	8166558	582	-134.53	0.57	12	0.02	-53.00	12596.00	16470	20240125	-56.71	5370	20231024	32.77	16470	-56.71	20240125	6340	12.46	20240806	16470	-56.71	20240125	5370	32.77	20231024	3.22	N	087600	500	40 억	0	N	N	N	N
138	20240806	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	160	2	2.37	403516640	58855	75.45	6340	7180	6340	8760	4720	6740	6856.32	0.00	12633	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	563	-130.19	0.55	12	0.72	-53.00	12596.00	16470	20240125	-58.11	5370	20231024	28.49	16470	-58.11	20240125	6340	8.83	20240806	16470	-58.11	20240125	5370	28.49	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
139	20240806	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	330	2	4.90	380826870	55609	71.29	6340	7180	6340	8760	4720	6740	6848.51	0.00	11152	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	577	-133.40	0.56	12	0.68	-53.00	12596.00	16470	20240125	-57.07	5370	20231024	31.66	16470	-57.07	20240125	6340	11.51	20240806	16470	-57.07	20240125	5370	31.66	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
140	20240806	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	350	2	5.19	336684970	49348	63.26	6340	7180	6340	8760	4720	6740	6822.86	0.00	7702	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	579	-133.77	0.56	12	0.60	-53.00	12596.00	16470	20240125	-56.95	5370	20231024	32.03	16470	-56.95	20240125	6340	11.83	20240806	16470	-56.95	20240125	5370	32.03	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
141	20240806	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	340	2	5.04	328338250	48162	61.74	6340	7180	6340	8760	4720	6740	6817.55	0.00	7377	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	578	-133.58	0.56	12	0.59	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5370	31.84	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
142	20240806	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	300	2	4.45	303594300	44662	57.25	6340	7180	6340	8760	4720	6740	6797.74	0.00	6100	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	575	-132.83	0.56	12	0.55	-53.00	12596.00	16470	20240125	-57.26	5370	20231024	31.10	16470	-57.26	20240125	6340	11.04	20240806	16470	-57.26	20240125	5370	31.10	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
143	20240806	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	290	2	4.30	281386610	41485	53.18	6340	7180	6340	8760	4720	6740	6782.97	0.00	4272	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	574	-132.64	0.56	12	0.51	-53.00	12596.00	16470	20240125	-57.32	5370	20231024	30.91	16470	-57.32	20240125	6340	10.88	20240806	16470	-57.32	20240125	5370	30.91	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
144	20240806	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	390	2	5.79	213564970	31908	40.90	6340	7130	6340	8760	4720	6740	6692.98	0.00	4090	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	582	-134.53	0.57	12	0.39	-53.00	12596.00	16470	20240125	-56.71	5370	20231024	32.77	16470	-56.71	20240125	6340	12.46	20240806	16470	-56.71	20240125	5370	32.77	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
145	20240806	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	80	2	1.19	93318630	14462	18.54	6340	6820	6340	8760	4720	6740	6450.44	0.00	1813	8686	7712	7096	6122	5506	7405	5815	41	2020	500	4170	10	1	8166558	557	-128.68	0.54	12	0.18	-53.00	12596.00	16470	20240125	-58.59	5370	20231024	27.00	16470	-58.59	20240125	6340	7.57	20240806	16470	-58.59	20240125	5370	27.00	20231024	3.21	N	087600	500	40 억	0	N	N	N	N
146	20240805	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-1340	5	-16.58	542991770	76056	283.88	8070	8070	6480	10500	5660	8080	7139.37	0.00	6325	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	550	-127.17	0.54	12	0.93	-53.00	12596.00	16470	20240125	-59.08	5370	20231024	25.51	16470	-59.08	20240125	6480	4.01	20240805	16470	-59.08	20240125	5370	25.51	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
147	20240805	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-1480	5	-18.32	502077470	69981	261.20	8070	8070	6480	10500	5660	8080	7174.48	0.00	7747	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	539	-124.53	0.52	12	0.86	-53.00	12596.00	16470	20240125	-59.93	5370	20231024	22.91	16470	-59.93	20240125	6480	1.85	20240805	16470	-59.93	20240125	5370	22.91	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
148	20240805	140614	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-1080	5	-13.37	411300470	56500	210.88	8070	8070	6850	10500	5660	8080	7279.65	0.00	8128	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	572	-132.08	0.56	12	0.69	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6850	2.19	20240805	16470	-57.50	20240125	5370	30.35	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
149	20240805	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	-1040	5	-12.87	348318110	47507	177.32	8070	8070	7030	10500	5660	8080	7331.93	0.00	6989	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	575	-132.83	0.56	12	0.58	-53.00	12596.00	16470	20240125	-57.26	5370	20231024	31.10	16470	-57.26	20240125	6870	2.47	20240102	16470	-57.26	20240125	5370	31.10	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
150	20240805	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	-900	5	-11.14	290845640	39420	147.13	8070	8070	7030	10500	5660	8080	7378.12	0.00	5877	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	586	-135.47	0.57	12	0.48	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6870	4.51	20240102	16470	-56.41	20240125	5370	33.71	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
151	20240805	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	-880	5	-10.89	235523670	31657	118.16	8070	8070	7120	10500	5660	8080	7439.86	0.00	3772	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	588	-135.85	0.57	12	0.39	-53.00	12596.00	16470	20240125	-56.28	5370	20231024	34.08	16470	-56.28	20240125	6870	4.80	20240102	16470	-56.28	20240125	5370	34.08	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
152	20240805	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-710	5	-8.79	127018200	16828	62.81	8070	8070	7370	10500	5660	8080	7548.03	0.00	1676	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	602	-139.06	0.59	12	0.21	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6870	7.28	20240102	16470	-55.25	20240125	5370	37.24	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
153	20240805	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-390	5	-4.83	4324560	550	2.05	8070	8070	7690	10500	5660	8080	7862.84	0.00	-231	8773	8426	8253	7906	7733	8340	7820	41	2420	500	5000	10	1	8166558	628	-145.09	0.61	12	0.01	-53.00	12596.00	16470	20240125	-53.31	5370	20231024	43.20	16470	-53.31	20240125	6870	11.94	20240102	16470	-53.31	20240125	5370	43.20	20231024	3.30	N	087600	500	40 억	0	N	N	N	N
154	20240802	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-630	5	-7.23	220039830	26729	155.59	8500	8600	8080	11320	6100	8710	8232.12	0.00	-10973	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	660	-152.45	0.64	12	0.33	-53.00	12596.00	16470	20240125	-50.94	5370	20231024	50.47	16470	-50.94	20240125	6870	17.61	20240102	16470	-50.94	20240125	5370	50.47	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
155	20240802	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-550	5	-6.31	183019470	22157	128.98	8500	8600	8120	11320	6100	8710	8259.43	0.00	-9373	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	666	-153.96	0.65	12	0.27	-53.00	12596.00	16470	20240125	-50.46	5370	20231024	51.96	16470	-50.46	20240125	6870	18.78	20240102	16470	-50.46	20240125	5370	51.96	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
156	20240802	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-460	5	-5.28	91149860	10931	63.63	8500	8600	8230	11320	6100	8710	8337.50	0.00	-7930	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	674	-155.66	0.65	12	0.13	-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
157	20240802	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-440	5	-5.05	85025500	10190	59.32	8500	8600	8230	11320	6100	8710	8342.79	0.00	-7259	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	675	-156.04	0.66	12	0.12	-53.00	12596.00	16470	20240125	-49.79	5370	20231024	54.00	16470	-49.79	20240125	6870	20.38	20240102	16470	-49.79	20240125	5370	54.00	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
158	20240802	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-470	5	-5.40	82509290	9885	57.54	8500	8600	8230	11320	6100	8710	8345.67	0.00	-7124	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	673	-155.47	0.65	12	0.12	-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
159	20240802	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-360	5	-4.13	55224020	6586	38.34	8500	8600	8320	11320	6100	8710	8383.38	0.00	-4716	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	682	-157.55	0.66	12	0.08	-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	3.38	N	087600	500	40 억	0	N	N	N	N
160	20240802	100556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-310	5	-3.56	34885450	4148	24.15	8500	8600	8340	11320	6100	8710	8407.71	0.00	-2599	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	686	-158.49	0.67	12	0.05	-53.00	12596.00	16470	20240125	-49.00	5370	20231024	56.42	16470	-49.00	20240125	6870	22.27	20240102	16470	-49.00	20240125	5370	56.42	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
161	20240802	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-180	5	-2.07	4039390	474	2.76	8500	8600	8500	11320	6100	8710	8507.39	0.00	-104	9236	8972	8736	8472	8236	9105	8605	41	2610	500	5400	10	1	8166558	697	-160.94	0.68	12	0.01	-53.00	12596.00	16470	20240125	-48.21	5370	20231024	58.85	16470	-48.21	20240125	6870	24.16	20240102	16470	-48.21	20240125	5370	58.85	20231024	3.38	N	087600	500	40 억	0	N	N	N	N
162	20240801	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	150	2	1.75	148529040	17179	81.29	8570	9000	8500	11120	6000	8560	8645.78	0.00	5060	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	711	-164.34	0.69	12	0.21	-53.00	12596.00	16470	20240125	-47.12	5370	20231024	62.20	16470	-47.12	20240125	6870	26.78	20240102	16470	-47.12	20240125	5370	62.20	20231024	3.39	N	087600	500	40 억	0	N	N	N	N
163	20240801	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	10	2	0.12	117478750	13646	64.57	8570	8750	8500	11120	6000	8560	8609.02	0.00	4980	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	700	-161.70	0.68	12	0.17	-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	3.39	N	087600	500	40 억	0	N	N	N	N
164	20240801	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	10	2	0.12	108982650	12655	59.88	8570	8750	8500	11120	6000	8560	8611.83	0.00	4712	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	700	-161.70	0.68	12	0.15	-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	3.39	N	087600	500	40 억	0	N	N	N	N
165	20240801	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	10	2	0.12	108094700	12551	59.39	8570	8750	8500	11120	6000	8560	8612.44	0.00	4683	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	700	-161.70	0.68	12	0.15	-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	3.39	N	087600	500	40 억	0	N	N	N	N
166	20240801	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	40	2	0.47	102583460	11905	56.33	8570	8750	8500	11120	6000	8560	8616.84	0.00	4632	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	702	-162.26	0.68	12	0.15	-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	3.39	N	087600	500	40 억	0	N	N	N	N
167	20240801	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-60	5	-0.70	102523310	11898	56.30	8570	8750	8500	11120	6000	8560	8616.85	0.00	4639	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	694	-160.38	0.67	12	0.15	-53.00	12596.00	16470	20240125	-48.39	5370	20231024	58.29	16470	-48.39	20240125	6870	23.73	20240102	16470	-48.39	20240125	5370	58.29	20231024	3.39	N	087600	500	40 억	0	N	N	N	N
168	20240801	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	70	2	0.82	83066810	9627	45.55	8570	8750	8560	11120	6000	8560	8628.52	0.00	6495	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	705	-162.83	0.69	12	0.12	-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	3.39	N	087600	500	40 억	0	N	N	N	N
169	20240801	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	170	2	1.99	14933000	1718	8.13	8570	8750	8570	11120	6000	8560	8692.08	0.00	1578	8806	8682	8446	8322	8086	8745	8385	41	2560	500	5300	10	1	8166558	713	-164.72	0.69	12	0.02	-53.00	12596.00	16470	20240125	-46.99	5370	20231024	62.57	16470	-46.99	20240125	6870	27.07	20240102	16470	-46.99	20240125	5370	62.57	20231024	3.39	N	087600	500	40 억	0	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History