KissMeData/270660/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13900	540	2	4.04	1268324480	92359	167.82	13540	14130	13380	17360	9360	13360	13732.14	0.67	0	-8976	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1695	24.39	2.72	12	0.76	570.00	5106.00	24100	20220906	-42.32	12050	20230726	15.35	22450	-38.08	20230327	12050	15.35	20230726	47600	-70.80	20220823	12050	15.35	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
3	20230731	151041	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13830	470	2	3.52	1197554080	87264	158.56	13540	14130	13380	17360	9360	13360	13723.35	0.67	0	-7735	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1686	24.26	2.71	12	0.72	570.00	5106.00	24100	20220906	-42.61	12050	20230726	14.77	22450	-38.40	20230327	12050	14.77	20230726	47600	-70.95	20220823	12050	14.77	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
4	20230731	141048	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13800	440	2	3.29	1048577520	76514	139.03	13540	14130	13380	17360	9360	13360	13704.39	0.67	0	-8026	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1682	24.21	2.70	12	0.63	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	47600	-71.01	20220823	12050	14.52	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
5	20230731	131047	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13790	430	2	3.22	927787460	67783	123.17	13540	14130	13380	17360	9360	13360	13687.61	0.67	0	-9725	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1681	24.19	2.70	12	0.56	570.00	5106.00	24100	20220906	-42.78	12050	20230726	14.44	22450	-38.57	20230327	12050	14.44	20230726	47600	-71.03	20220823	12050	14.44	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
6	20230731	121057	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13750	390	2	2.92	866671660	63342	115.10	13540	14130	13380	17360	9360	13360	13682.42	0.67	0	-8045	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1676	24.12	2.69	12	0.52	570.00	5106.00	24100	20220906	-42.95	12050	20230726	14.11	22450	-38.75	20230327	12050	14.11	20230726	47600	-71.11	20220823	12050	14.11	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
7	20230731	111058	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13850	490	2	3.67	787656400	57611	104.68	13540	14130	13380	17360	9360	13360	13671.98	0.67	0	-8331	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1689	24.30	2.71	12	0.47	570.00	5106.00	24100	20220906	-42.53	12050	20230726	14.94	22450	-38.31	20230327	12050	14.94	20230726	47600	-70.90	20220823	12050	14.94	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
8	20230731	101054	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13780	420	2	3.14	639170560	46889	85.20	13540	14130	13380	17360	9360	13360	13631.57	0.67	0	-6555	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1680	24.18	2.70	12	0.38	570.00	5106.00	24100	20220906	-42.82	12050	20230726	14.36	22450	-38.62	20230327	12050	14.36	20230726	47600	-71.05	20220823	12050	14.36	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
9	20230731	091043	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13400	40	2	0.30	24838260	1844	3.35	13540	13540	13400	17360	9360	13360	13469.77	0.67	0	-4996	13766	13562	13156	12952	12546	13665	13055	61	4000	500	9350	10	1	12191342	1634	23.51	2.62	12	0.02	570.00	5106.00	24100	20220906	-44.40	12050	20230726	11.20	22450	-40.31	20230327	12050	11.20	20230726	47600	-71.85	20220823	12050	11.20	20230726	5.25	N	270660	500	60 억		81929	N	N	0	N	00	N
10	20230728	161046	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13360	360	2	2.77	716183070	54551	47.21	12800	13360	12750	16900	9100	13000	13128.19	0.73	0	-6949	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1629	23.44	2.62	12	0.45	570.00	5106.00	24100	20220906	-44.56	12050	20230726	10.87	22450	-40.49	20230327	12050	10.87	20230726	47600	-71.93	20220823	12050	10.87	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
11	20230728	151043	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13160	160	2	1.23	564944190	43179	37.37	12800	13310	12750	16900	9100	13000	13083.96	0.73	0	-3163	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1604	23.09	2.58	12	0.35	570.00	5106.00	24100	20220906	-45.39	12050	20230726	9.21	22450	-41.38	20230327	12050	9.21	20230726	47600	-72.35	20220823	12050	9.21	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
12	20230728	141041	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13260	260	2	2.00	477253250	36517	31.60	12800	13310	12750	16900	9100	13000	13069.53	0.73	0	-837	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1617	23.26	2.60	12	0.30	570.00	5106.00	24100	20220906	-44.98	12050	20230726	10.04	22450	-40.94	20230327	12050	10.04	20230726	47600	-72.14	20220823	12050	10.04	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
13	20230728	131045	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13300	300	2	2.31	402098210	30855	26.70	12800	13310	12750	16900	9100	13000	13031.97	0.73	0	3145	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1621	23.33	2.60	12	0.25	570.00	5106.00	24100	20220906	-44.81	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	47600	-72.06	20220823	12050	10.37	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
14	20230728	121042	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13130	130	2	1.00	290672340	22407	19.39	12800	13200	12750	16900	9100	13000	12972.27	0.73	0	667	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1601	23.04	2.57	12	0.18	570.00	5106.00	24100	20220906	-45.52	12050	20230726	8.96	22450	-41.51	20230327	12050	8.96	20230726	47600	-72.42	20220823	12050	8.96	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
15	20230728	111050	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13030	30	2	0.23	247232820	19093	16.52	12800	13200	12750	16900	9100	13000	12948.61	0.73	0	913	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1589	22.86	2.55	12	0.16	570.00	5106.00	24100	20220906	-45.93	12050	20230726	8.13	22450	-41.96	20230327	12050	8.13	20230726	47600	-72.63	20220823	12050	8.13	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
16	20230728	101040	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12890	-110	5	-0.85	203873640	15746	13.63	12800	13200	12750	16900	9100	13000	12947.32	0.73	0	-1090	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1571	22.61	2.52	12	0.13	570.00	5106.00	24100	20220906	-46.51	12050	20230726	6.97	22450	-42.58	20230327	12050	6.97	20230726	47600	-72.92	20220823	12050	6.97	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
17	20230728	091049	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	13040	40	2	0.31	44231670	3413	2.95	12800	13200	12800	16900	9100	13000	12958.56	0.73	0	225	13713	13356	12703	12346	11693	13535	12525	61	3900	500	9100	10	1	12191342	1590	22.88	2.55	12	0.03	570.00	5106.00	24100	20220906	-45.89	12050	20230726	8.22	22450	-41.92	20230327	12050	8.22	20230726	47600	-72.61	20220823	12050	8.22	20230726	5.28	N	270660	500	60 억		88508	N	N	0	N	00	N
18	20230727	161040	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13000	800	2	6.56	1471932340	115065	70.09	12050	13060	12050	15860	8540	12200	12792.12	0.40	20549	38913	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1585	22.81	2.55	12	0.94	570.00	5106.00	24100	20220906	-46.06	12050	20230727	7.88	22450	-42.09	20230327	12050	7.88	20230727	47600	-72.69	20220823	12050	7.88	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
19	20230727	151040	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12870	670	2	5.49	1403150430	109748	66.85	12050	13060	12050	15860	8540	12200	12785.20	0.40	20549	38141	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1569	22.58	2.52	12	0.90	570.00	5106.00	24100	20220906	-46.60	12050	20230727	6.80	22450	-42.67	20230327	12050	6.80	20230727	47600	-72.96	20220823	12050	6.80	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
20	20230727	141035	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12980	780	2	6.39	1209810020	94857	57.78	12050	13060	12050	15860	8540	12200	12754.04	0.40	20549	34014	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1582	22.77	2.54	12	0.78	570.00	5106.00	24100	20220906	-46.14	12050	20230727	7.72	22450	-42.18	20230327	12050	7.72	20230727	47600	-72.73	20220823	12050	7.72	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
21	20230727	131034	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12930	730	2	5.98	1125472240	88343	53.81	12050	13060	12050	15860	8540	12200	12739.80	0.40	20549	32197	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1576	22.68	2.53	12	0.72	570.00	5106.00	24100	20220906	-46.35	12050	20230727	7.30	22450	-42.41	20230327	12050	7.30	20230727	47600	-72.84	20220823	12050	7.30	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
22	20230727	121037	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12820	620	2	5.08	965798740	75941	46.26	12050	13060	12050	15860	8540	12200	12717.75	0.40	20549	28435	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1563	22.49	2.51	12	0.62	570.00	5106.00	24100	20220906	-46.80	12050	20230727	6.39	22450	-42.90	20230327	12050	6.39	20230727	47600	-73.07	20220823	12050	6.39	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
23	20230727	111040	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12990	790	2	6.48	878543080	69174	42.13	12050	13060	12050	15860	8540	12200	12700.48	0.40	20549	26018	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1584	22.79	2.54	12	0.57	570.00	5106.00	24100	20220906	-46.10	12050	20230727	7.80	22450	-42.14	20230327	12050	7.80	20230727	47600	-72.71	20220823	12050	7.80	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
24	20230727	101036	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12910	710	2	5.82	658226200	52165	31.77	12050	13020	12050	15860	8540	12200	12618.16	0.40	20549	16630	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1574	22.65	2.53	12	0.43	570.00	5106.00	24100	20220906	-46.43	12050	20230727	7.14	22450	-42.49	20230327	12050	7.14	20230727	47600	-72.88	20220823	12050	7.14	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
25	20230727	091036	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12330	130	2	1.07	135560390	11034	6.72	12050	12500	12050	15860	8540	12200	12285.70	0.40	20549	3154	13940	13070	12560	11690	11180	12815	11435	61	3660	500	8540	10	1	12191342	1503	21.63	2.41	12	0.09	570.00	5106.00	24100	20220906	-48.84	12050	20230727	2.32	22450	-45.08	20230327	12050	2.32	20230727	47600	-74.10	20220823	12050	2.32	20230727	5.26	N	270660	500	60 억		49226	N	N	0	N	00	N
26	20230726	161033	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12200	-1180	5	-8.82	2022232320	163371	132.44	13240	13430	12050	17390	9370	13380	12375.45	0.24	0	20239	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1487	21.40	2.39	12	1.34	570.00	5106.00	24100	20220906	-49.38	12050	20230726	1.24	22450	-45.66	20230327	12050	1.24	20230726	47600	-74.37	20220823	12050	1.24	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
27	20230726	151039	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12170	-1210	5	-9.04	1945786190	157102	127.36	13240	13430	12050	17390	9370	13380	12382.29	0.24	0	19743	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1484	21.35	2.38	12	1.29	570.00	5106.00	24100	20220906	-49.50	12050	20230726	1.00	22450	-45.79	20230327	12050	1.00	20230726	47600	-74.43	20220823	12050	1.00	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
28	20230726	141031	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12140	-1240	5	-9.27	1766563420	142396	115.44	13240	13430	12050	17390	9370	13380	12402.52	0.24	0	20362	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1480	21.30	2.38	12	1.17	570.00	5106.00	24100	20220906	-49.63	12050	20230726	0.75	22450	-45.92	20230327	12050	0.75	20230726	47600	-74.50	20220823	12050	0.75	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
29	20230726	131028	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12120	-1260	5	-9.42	1468337300	117846	95.54	13240	13430	12100	17390	9370	13380	12455.84	0.24	0	18581	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1478	21.26	2.37	12	0.97	570.00	5106.00	24100	20220906	-49.71	12100	20230726	0.17	22450	-46.01	20230327	12100	0.17	20230726	47600	-74.54	20220823	12100	0.17	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
30	20230726	121031	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12350	-1030	5	-7.70	1112475400	88635	71.86	13240	13430	12150	17390	9370	13380	12546.45	0.24	0	12383	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1506	21.67	2.42	12	0.73	570.00	5106.00	24100	20220906	-48.76	12150	20230726	1.65	22450	-44.99	20230327	12150	1.65	20230726	47600	-74.05	20220823	12150	1.65	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
31	20230726	111026	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12380	-1000	5	-7.47	980063780	77935	63.18	13240	13430	12150	17390	9370	13380	12570.15	0.24	0	10418	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1509	21.72	2.42	12	0.64	570.00	5106.00	24100	20220906	-48.63	12150	20230726	1.89	22450	-44.86	20230327	12150	1.89	20230726	47600	-73.99	20220823	12150	1.89	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
32	20230726	101034	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	12370	-1010	5	-7.55	560185570	43720	35.44	13240	13430	12300	17390	9370	13380	12806.40	0.24	0	2647	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1508	21.70	2.42	12	0.36	570.00	5106.00	24100	20220906	-48.67	12300	20230726	0.57	22450	-44.90	20230327	12300	0.57	20230726	47600	-74.01	20220823	12300	0.57	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
33	20230726	091028	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13300	-80	5	-0.60	63120950	4731	3.84	13240	13430	13240	17390	9370	13380	13337.45	0.24	0	0	14286	13832	13606	13152	12926	13720	13040	61	4010	500	9360	10	1	12191342	1621	23.33	2.60	12	0.04	570.00	5106.00	24100	20220906	-44.81	13240	20230726	0.45	22450	-40.76	20230327	13240	0.45	20230726	47600	-72.06	20220823	13240	0.45	20230726	5.20	N	270660	500	60 억		28677	N	N	14	N	00	N
34	20230725	161025	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13380	-680	5	-4.84	1638431470	121448	134.32	14060	14060	13380	18270	9850	14060	13491.13	0.24	0	-269	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1631	23.47	2.62	12	1.00	570.00	5106.00	24100	20220906	-44.48	13380	20230725	0.00	22450	-40.40	20230327	13380	0.00	20230725	47600	-71.89	20220823	13380	0.00	20230725	5.21	N	270660	500	60 억		28971	N	N	14	N	00	N
35	20230725	151014	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13430	-630	5	-4.48	1554453460	115179	127.38	14060	14060	13390	18270	9850	14060	13495.73	0.24	0	-204	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1637	23.56	2.63	12	0.94	570.00	5106.00	24100	20220906	-44.27	13390	20230725	0.30	22450	-40.18	20230327	13390	0.30	20230725	47600	-71.79	20220823	13390	0.30	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
36	20230725	141012	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13430	-630	5	-4.48	1311525590	97064	107.35	14060	14060	13400	18270	9850	14060	13511.68	0.24	0	-105	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1637	23.56	2.63	12	0.80	570.00	5106.00	24100	20220906	-44.27	13400	20230725	0.22	22450	-40.18	20230327	13400	0.22	20230725	47600	-71.79	20220823	13400	0.22	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
37	20230725	131022	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13400	-660	5	-4.69	1167866340	86353	95.50	14060	14060	13400	18270	9850	14060	13524.01	0.24	0	-105	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1634	23.51	2.62	12	0.71	570.00	5106.00	24100	20220906	-44.40	13400	20230725	0.00	22450	-40.31	20230327	13400	0.00	20230725	47600	-71.85	20220823	13400	0.00	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
38	20230725	121023	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13420	-640	5	-4.55	1097910680	81140	89.74	14060	14060	13400	18270	9850	14060	13530.73	0.24	0	195	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1636	23.54	2.63	12	0.67	570.00	5106.00	24100	20220906	-44.32	13400	20230725	0.15	22450	-40.22	20230327	13400	0.15	20230725	47600	-71.81	20220823	13400	0.15	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
39	20230725	111021	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13410	-650	5	-4.62	922294340	68053	75.26	14060	14060	13400	18270	9850	14060	13552.21	0.24	0	-296	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1635	23.53	2.63	12	0.56	570.00	5106.00	24100	20220906	-44.36	13400	20230725	0.07	22450	-40.27	20230327	13400	0.07	20230725	47600	-71.83	20220823	13400	0.07	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
40	20230725	101020	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13450	-610	5	-4.34	716872590	52740	58.33	14060	14060	13400	18270	9850	14060	13592.13	0.24	0	1793	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1640	23.60	2.63	12	0.43	570.00	5106.00	24100	20220906	-44.19	13400	20230725	0.37	22450	-40.09	20230327	13400	0.37	20230725	47600	-71.74	20220823	13400	0.37	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
41	20230725	091019	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	13720	-340	5	-2.42	110177300	7936	8.78	14060	14060	13710	18270	9850	14060	13882.08	0.24	0	2	15053	14556	14303	13806	13553	14430	13680	61	4210	500	9840	10	1	12191342	1673	24.07	2.69	12	0.07	570.00	5106.00	24100	20220906	-43.07	13710	20230725	0.07	22450	-38.89	20230327	13710	0.07	20230725	47600	-71.18	20220823	13710	0.07	20230725	5.21	N	270660	500	60 억		28971	N	N	4	N	00	N
42	20230724	161021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14060	-580	5	-3.96	1277460050	89332	100.76	14780	14800	14050	19030	10250	14640	14301.86	0.40	0	-20069	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1714	24.67	2.75	12	0.73	570.00	5106.00	24100	20220906	-41.66	13950	20220930	0.79	22450	-37.37	20230327	14050	0.07	20230724	47600	-70.46	20220823	13950	0.79	20220930	5.16	N	270660	500	60 억		49017	N	N	4	N	00	N
43	20230724	151017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14110	-530	5	-3.62	1165343350	81370	91.78	14780	14800	14100	19030	10250	14640	14321.54	0.40	0	-18502	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1720	24.75	2.76	12	0.67	570.00	5106.00	24100	20220906	-41.45	13950	20220930	1.15	22450	-37.15	20230327	14050	0.43	20230102	47600	-70.36	20220823	13950	1.15	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
44	20230724	141015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14130	-510	5	-3.48	992597660	69145	77.99	14780	14800	14100	19030	10250	14640	14355.31	0.40	0	-17948	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1723	24.79	2.77	12	0.57	570.00	5106.00	24100	20220906	-41.37	13950	20220930	1.29	22450	-37.06	20230327	14050	0.57	20230102	47600	-70.32	20220823	13950	1.29	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
45	20230724	131015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14250	-390	5	-2.66	780839510	54206	61.14	14780	14800	14240	19030	10250	14640	14405.04	0.40	0	-14626	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1737	25.00	2.79	12	0.44	570.00	5106.00	24100	20220906	-40.87	13950	20220930	2.15	22450	-36.53	20230327	14050	1.42	20230102	47600	-70.06	20220823	13950	2.15	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
46	20230724	121016	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14260	-380	5	-2.60	697030800	48331	54.51	14780	14800	14240	19030	10250	14640	14422.02	0.40	0	-14627	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1738	25.02	2.79	12	0.40	570.00	5106.00	24100	20220906	-40.83	13950	20220930	2.22	22450	-36.48	20230327	14050	1.49	20230102	47600	-70.04	20220823	13950	2.22	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
47	20230724	111021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14350	-290	5	-1.98	492036180	34011	38.36	14780	14800	14320	19030	10250	14640	14466.97	0.40	0	-8225	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1749	25.18	2.81	12	0.28	570.00	5106.00	24100	20220906	-40.46	13950	20220930	2.87	22450	-36.08	20230327	14050	2.14	20230102	47600	-69.85	20220823	13950	2.87	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
48	20230724	101011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14330	-310	5	-2.12	403628680	27852	31.41	14780	14800	14320	19030	10250	14640	14491.91	0.40	0	-6886	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1747	25.14	2.81	12	0.23	570.00	5106.00	24100	20220906	-40.54	13950	20220930	2.72	22450	-36.17	20230327	14050	1.99	20230102	47600	-69.89	20220823	13950	2.72	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
49	20230724	091017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14570	-70	5	-0.48	127080790	8651	9.76	14780	14800	14570	19030	10250	14640	14689.72	0.40	0	-5924	15140	14890	14670	14420	14200	15015	14545	61	4390	500	10240	10	1	12191342	1776	25.56	2.85	12	0.07	570.00	5106.00	24100	20220906	-39.54	13950	20220930	4.44	22450	-35.10	20230327	14050	3.70	20230102	47600	-69.39	20220823	13950	4.44	20220930	5.16	N	270660	500	60 억		49017	N	N	360	N	00	N
50	20230721	161006	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14640	90	2	0.62	1294475910	87638	118.84	14450	14920	14450	18910	10190	14550	14770.88	0.36	0	6947	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1785	25.68	2.87	12	0.72	570.00	5106.00	24100	20220906	-39.25	13950	20220930	4.95	22450	-34.79	20230327	14050	4.20	20230102	47600	-69.24	20220823	13950	4.95	20220930	5.15	N	270660	500	60 억		44152	N	N	360	N	00	N
51	20230721	151008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14590	40	2	0.27	1220567580	82574	111.97	14450	14920	14450	18910	10190	14550	14781.50	0.36	0	7783	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1779	25.60	2.86	12	0.68	570.00	5106.00	24100	20220906	-39.46	13950	20220930	4.59	22450	-35.01	20230327	14050	3.84	20230102	47600	-69.35	20220823	13950	4.59	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
52	20230721	141004	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14690	140	2	0.96	1146090040	77479	105.06	14450	14920	14450	18910	10190	14550	14792.27	0.36	0	9461	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1791	25.77	2.88	12	0.64	570.00	5106.00	24100	20220906	-39.05	13950	20220930	5.30	22450	-34.57	20230327	14050	4.56	20230102	47600	-69.14	20220823	13950	5.30	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
53	20230721	131008	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14770	220	2	1.51	946181270	63920	86.68	14450	14920	14450	18910	10190	14550	14802.59	0.36	0	16374	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1801	25.91	2.89	12	0.52	570.00	5106.00	24100	20220906	-38.71	13950	20220930	5.88	22450	-34.21	20230327	14050	5.12	20230102	47600	-68.97	20220823	13950	5.88	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
54	20230721	121021	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14820	270	2	1.86	894404690	60416	81.93	14450	14920	14450	18910	10190	14550	14804.10	0.36	0	17101	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1807	26.00	2.90	12	0.50	570.00	5106.00	24100	20220906	-38.51	13950	20220930	6.24	22450	-33.99	20230327	14050	5.48	20230102	47600	-68.87	20220823	13950	6.24	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
55	20230721	111017	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14910	360	2	2.47	792910320	53593	72.67	14450	14910	14450	18910	10190	14550	14795.04	0.36	0	18100	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1818	26.16	2.92	12	0.44	570.00	5106.00	24100	20220906	-38.13	13950	20220930	6.88	22450	-33.59	20230327	14050	6.12	20230102	47600	-68.68	20220823	13950	6.88	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
56	20230721	101015	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14750	200	2	1.37	525498020	35592	48.26	14450	14870	14450	18910	10190	14550	14764.50	0.36	0	9992	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1798	25.88	2.89	12	0.29	570.00	5106.00	24100	20220906	-38.80	13950	20220930	5.73	22450	-34.30	20230327	14050	4.98	20230102	47600	-69.01	20220823	13950	5.73	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
57	20230721	091013	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14620	70	2	0.48	36907500	2548	3.46	14450	14630	14450	18910	10190	14550	14484.89	0.36	0	664	14943	14746	14483	14286	14023	14845	14385	61	4360	500	10180	10	1	12191342	1782	25.65	2.86	12	0.02	570.00	5106.00	24100	20220906	-39.34	13950	20220930	4.80	22450	-34.88	20230327	14050	4.06	20230102	47600	-69.29	20220823	13950	4.80	20220930	5.15	N	270660	500	60 억		44152	N	N	429	N	00	N
58	20230720	161003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14550	130	2	0.90	1050375850	73175	145.92	14420	14680	14220	18740	10100	14420	14353.84	0.27	0	10534	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1774	25.53	2.85	12	0.60	570.00	5106.00	24100	20220906	-39.63	13950	20220719	4.30	22450	-35.19	20230327	14050	3.56	20230102	47600	-69.43	20220823	13950	4.30	20220930	5.16	N	270660	500	60 억		33423	N	N	429	N	00	N
59	20230720	151003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14620	200	2	1.39	1015031870	70746	141.08	14420	14680	14220	18740	10100	14420	14347.55	0.27	0	10233	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1782	25.65	2.86	12	0.58	570.00	5106.00	24100	20220906	-39.34	13950	20220719	4.80	22450	-34.88	20230327	14050	4.06	20230102	47600	-69.29	20220823	13950	4.80	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
60	20230720	141002	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14440	20	2	0.14	844837470	59050	117.75	14420	14510	14220	18740	10100	14420	14307.15	0.27	0	5541	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1760	25.33	2.83	12	0.48	570.00	5106.00	24100	20220906	-40.08	13950	20220719	3.51	22450	-35.68	20230327	14050	2.78	20230102	47600	-69.66	20220823	13950	3.51	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
61	20230720	131003	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14360	-60	5	-0.42	731261340	51154	102.01	14420	14440	14220	18740	10100	14420	14295.28	0.27	0	1967	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1751	25.19	2.81	12	0.42	570.00	5106.00	24100	20220906	-40.41	13950	20220719	2.94	22450	-36.04	20230327	14050	2.21	20230102	47600	-69.83	20220823	13950	2.94	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
62	20230720	121011	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14280	-140	5	-0.97	478055730	33442	66.69	14420	14440	14220	18740	10100	14420	14295.06	0.27	0	-140	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1741	25.05	2.80	12	0.27	570.00	5106.00	24100	20220906	-40.75	13950	20220719	2.37	22450	-36.39	20230327	14050	1.64	20230102	47600	-70.00	20220823	13950	2.37	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
63	20230720	111007	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14290	-130	5	-0.90	442773120	30970	61.76	14420	14440	14220	18740	10100	14420	14296.82	0.27	0	-73	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1742	25.07	2.80	12	0.25	570.00	5106.00	24100	20220906	-40.71	13950	20220719	2.44	22450	-36.35	20230327	14050	1.71	20230102	47600	-69.98	20220823	13950	2.44	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
64	20230720	100956	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14290	-130	5	-0.90	313173670	21893	43.66	14420	14440	14220	18740	10100	14420	14304.72	0.27	0	-182	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1742	25.07	2.80	12	0.18	570.00	5106.00	24100	20220906	-40.71	13950	20220719	2.44	22450	-36.35	20230327	14050	1.71	20230102	47600	-69.98	20220823	13950	2.44	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
65	20230720	090959	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	14350	-70	5	-0.49	95986690	6680	13.32	14420	14440	14260	18740	10100	14420	14369.23	0.27	0	-1641	14900	14660	14520	14280	14140	14590	14210	61	4320	500	10090	10	1	12191342	1749	25.18	2.81	12	0.05	570.00	5106.00	24100	20220906	-40.46	13950	20220719	2.87	22450	-36.08	20230327	14050	2.14	20230102	47600	-69.85	20220823	13950	2.87	20220930	5.16	N	270660	500	60 억		33423	N	N	3	N	00	N
66	20230719	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-100	5	-0.69	722881310	49781	94.45	14520	14760	14380	18870	10170	14520	14521.24	0.25	0	3164	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1758	25.30	2.82	12	0.41	570.00	5106.00	24100	20220906	-40.17	13950	20220719	3.37	22450	-35.77	20230327	14050	2.63	20230102	47600	-69.71	20220823	13950	3.37	20220930	5.20	N	270660	500	60 억		30078	N	N	3	N	00	N
67	20230719	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	-110	5	-0.76	682046330	46948	89.08	14520	14760	14380	18870	10170	14520	14527.72	0.25	0	3124	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1757	25.28	2.82	12	0.39	570.00	5106.00	24100	20220906	-40.21	13950	20220719	3.30	22450	-35.81	20230327	14050	2.56	20230102	47600	-69.73	20220823	13950	3.30	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
68	20230719	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-20	5	-0.14	572245960	39335	74.63	14520	14760	14380	18870	10170	14520	14548.10	0.25	0	2974	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1768	25.44	2.84	12	0.32	570.00	5106.00	24100	20220906	-39.83	13950	20220719	3.94	22450	-35.41	20230327	14050	3.20	20230102	47600	-69.54	20220823	13950	3.94	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
69	20230719	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	20	2	0.14	496188590	34083	64.67	14520	14760	14380	18870	10170	14520	14558.38	0.25	0	4558	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1773	25.51	2.85	12	0.28	570.00	5106.00	24100	20220906	-39.67	13950	20220719	4.23	22450	-35.23	20230327	14050	3.49	20230102	47600	-69.45	20220823	13950	4.23	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
70	20230719	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	70	2	0.48	462941770	31798	60.33	14520	14760	14380	18870	10170	14520	14558.99	0.25	0	5161	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1779	25.60	2.86	12	0.26	570.00	5106.00	24100	20220906	-39.46	13950	20220719	4.59	22450	-35.01	20230327	14050	3.84	20230102	47600	-69.35	20220823	13950	4.59	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
71	20230719	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	110	2	0.76	423745590	29106	55.22	14520	14760	14380	18870	10170	14520	14558.87	0.25	0	6096	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1784	25.67	2.87	12	0.24	570.00	5106.00	24100	20220906	-39.29	13950	20220719	4.87	22450	-34.83	20230327	14050	4.13	20230102	47600	-69.26	20220823	13950	4.87	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
72	20230719	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	180	2	1.24	314630520	21659	41.09	14520	14700	14380	18870	10170	14520	14526.59	0.25	0	6951	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1792	25.79	2.88	12	0.18	570.00	5106.00	24100	20220906	-39.00	13950	20220719	5.38	22450	-34.52	20230327	14050	4.63	20230102	47600	-69.12	20220823	13950	5.38	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
73	20230719	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	-60	5	-0.41	34863500	2404	4.56	14520	14530	14460	18870	10170	14520	14501.32	0.25	0	-1137	15093	14806	14653	14366	14213	14730	14290	61	4350	500	10160	10	1	12191342	1763	25.37	2.83	12	0.02	570.00	5106.00	24100	20220906	-40.00	13950	20220719	3.66	22450	-35.59	20230327	14050	2.92	20230102	47600	-69.62	20220823	13950	3.66	20220930	5.20	N	270660	500	60 억		30078	N	N	139	N	00	N
74	20230718	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-280	5	-1.89	738853530	50413	105.76	14710	14940	14500	19240	10360	14800	14656.19	0.34	0	-11958	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1770	25.47	2.84	12	0.41	570.00	5106.00	24100	20220906	-39.75	13850	20220715	4.84	22450	-35.32	20230327	14050	3.35	20230102	47600	-69.50	20220823	13950	4.09	20220930	5.21	N	270660	500	60 억		42049	N	N	139	N	00	N
75	20230718	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	-270	5	-1.82	674437850	45975	96.45	14710	14940	14500	19240	10360	14800	14669.67	0.34	0	-12009	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1771	25.49	2.85	12	0.38	570.00	5106.00	24100	20220906	-39.71	13850	20220715	4.91	22450	-35.28	20230327	14050	3.42	20230102	47600	-69.47	20220823	13950	4.16	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
76	20230718	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-230	5	-1.55	527956490	35897	75.31	14710	14940	14540	19240	10360	14800	14707.54	0.34	0	-11616	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1776	25.56	2.85	12	0.29	570.00	5106.00	24100	20220906	-39.54	13850	20220715	5.20	22450	-35.10	20230327	14050	3.70	20230102	47600	-69.39	20220823	13950	4.44	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
77	20230718	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-240	5	-1.62	498996920	33908	71.14	14710	14940	14550	19240	10360	14800	14716.20	0.34	0	-10265	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1775	25.54	2.85	12	0.28	570.00	5106.00	24100	20220906	-39.59	13850	20220715	5.13	22450	-35.14	20230327	14050	3.63	20230102	47600	-69.41	20220823	13950	4.37	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
78	20230718	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-220	5	-1.49	423321080	28714	60.24	14710	14940	14570	19240	10360	14800	14742.67	0.34	0	-8311	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1777	25.58	2.86	12	0.24	570.00	5106.00	24100	20220906	-39.50	13850	20220715	5.27	22450	-35.06	20230327	14050	3.77	20230102	47600	-69.37	20220823	13950	4.52	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
79	20230718	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-160	5	-1.08	381771010	25868	54.27	14710	14940	14590	19240	10360	14800	14758.43	0.34	0	-7447	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1785	25.68	2.87	12	0.21	570.00	5106.00	24100	20220906	-39.25	13850	20220715	5.70	22450	-34.79	20230327	14050	4.20	20230102	47600	-69.24	20220823	13950	4.95	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
80	20230718	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-100	5	-0.68	315175060	21317	44.72	14710	14940	14620	19240	10360	14800	14785.15	0.34	0	-5734	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1792	25.79	2.88	12	0.17	570.00	5106.00	24100	20220906	-39.00	13850	20220715	6.14	22450	-34.52	20230327	14050	4.63	20230102	47600	-69.12	20220823	13950	5.38	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
81	20230718	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	70	2	0.47	122856200	8262	17.33	14710	14940	14710	19240	10360	14800	14870.03	0.34	0	618	15200	15000	14690	14490	14180	15100	14590	61	4440	500	10360	10	1	12191342	1813	26.09	2.91	12	0.07	570.00	5106.00	24100	20220906	-38.30	13850	20220715	7.36	22450	-33.76	20230327	14050	5.84	20230102	47600	-68.76	20220823	13950	6.59	20220930	5.21	N	270660	500	60 억		42049	N	N	0	N	00	N
82	20230717	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	290	2	2.00	695468390	47522	96.13	14510	14890	14380	18860	10160	14510	14633.92	0.26	0	10316	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1804	25.96	2.90	12	0.39	570.00	5106.00	24100	20220906	-38.59	13850	20220715	6.86	22450	-34.08	20230327	14050	5.34	20230102	47600	-68.91	20220823	13950	6.09	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
83	20230717	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	270	2	1.86	668056030	45668	92.38	14510	14890	14380	18860	10160	14510	14628.54	0.26	0	10326	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1802	25.93	2.89	12	0.37	570.00	5106.00	24100	20220906	-38.67	13850	20220715	6.71	22450	-34.16	20230327	14050	5.20	20230102	47600	-68.95	20220823	13950	5.95	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
84	20230717	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	230	2	1.59	576609300	39476	79.85	14510	14890	14380	18860	10160	14510	14606.58	0.26	0	9693	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1797	25.86	2.89	12	0.32	570.00	5106.00	24100	20220906	-38.84	13850	20220715	6.43	22450	-34.34	20230327	14050	4.91	20230102	47600	-69.03	20220823	13950	5.66	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
85	20230717	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	240	2	1.65	477705090	32742	66.23	14510	14890	14380	18860	10160	14510	14589.98	0.26	0	9959	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1798	25.88	2.89	12	0.27	570.00	5106.00	24100	20220906	-38.80	13850	20220715	6.50	22450	-34.30	20230327	14050	4.98	20230102	47600	-69.01	20220823	13950	5.73	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
86	20230717	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	220	2	1.52	373934620	25720	52.03	14510	14730	14380	18860	10160	14510	14538.67	0.26	0	9837	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1796	25.84	2.88	12	0.21	570.00	5106.00	24100	20220906	-38.88	13850	20220715	6.35	22450	-34.39	20230327	14050	4.84	20230102	47600	-69.05	20220823	13950	5.59	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
87	20230717	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	190	2	1.31	278280360	19199	38.84	14510	14720	14380	18860	10160	14510	14494.52	0.26	0	7365	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1792	25.79	2.88	12	0.16	570.00	5106.00	24100	20220906	-39.00	13850	20220715	6.14	22450	-34.52	20230327	14050	4.63	20230102	47600	-69.12	20220823	13950	5.38	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
88	20230717	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-40	5	-0.28	141196180	9790	19.80	14510	14530	14380	18860	10160	14510	14422.49	0.26	0	2898	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1764	25.39	2.83	12	0.08	570.00	5106.00	24100	20220906	-39.96	13850	20220715	4.48	22450	-35.55	20230327	14050	2.99	20230102	47600	-69.60	20220823	13950	3.73	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
89	20230717	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-90	5	-0.62	26743250	1848	3.74	14510	14530	14420	18860	10160	14510	14471.46	0.26	0	-375	14856	14682	14546	14372	14236	14615	14305	61	4350	500	10150	10	1	12191342	1758	25.30	2.82	12	0.02	570.00	5106.00	24100	20220906	-40.17	13850	20220715	4.12	22450	-35.77	20230327	14050	2.63	20230102	47600	-69.71	20220823	13950	3.37	20220930	5.28	N	270660	500	60 억		31331	N	N	498	N	00	N
90	20230714	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-200	5	-1.36	715654810	49343	114.63	14710	14720	14410	19120	10300	14710	14503.67	0.30	0	-5101	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1769	25.46	2.84	12	0.40	570.00	5106.00	24100	20220906	-39.79	13725	20220713	5.72	22450	-35.37	20230327	14050	3.27	20230102	47600	-69.52	20220823	13950	4.01	20220930	5.28	N	270660	500	60 억		36411	N	N	498	N	00	N
91	20230714	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-230	5	-1.56	672904240	46394	107.78	14710	14720	14410	19120	10300	14710	14504.12	0.30	0	-5086	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1765	25.40	2.84	12	0.38	570.00	5106.00	24100	20220906	-39.92	13725	20220713	5.50	22450	-35.50	20230327	14050	3.06	20230102	47600	-69.58	20220823	13950	3.80	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
92	20230714	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-220	5	-1.50	605560670	41738	96.96	14710	14720	14410	19120	10300	14710	14508.62	0.30	0	-5115	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1767	25.42	2.84	12	0.34	570.00	5106.00	24100	20220906	-39.88	13725	20220713	5.57	22450	-35.46	20230327	14050	3.13	20230102	47600	-69.56	20220823	13950	3.87	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
93	20230714	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14450	-260	5	-1.77	546024640	37622	87.40	14710	14720	14410	19120	10300	14710	14513.44	0.30	0	-5217	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1762	25.35	2.83	12	0.31	570.00	5106.00	24100	20220906	-40.04	13725	20220713	5.28	22450	-35.63	20230327	14050	2.85	20230102	47600	-69.64	20220823	13950	3.58	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
94	20230714	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-290	5	-1.97	501077920	34510	80.17	14710	14720	14410	19120	10300	14710	14519.79	0.30	0	-5216	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1758	25.30	2.82	12	0.28	570.00	5106.00	24100	20220906	-40.17	13725	20220713	5.06	22450	-35.77	20230327	14050	2.63	20230102	47600	-69.71	20220823	13950	3.37	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
95	20230714	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-210	5	-1.43	354130540	24355	56.58	14710	14720	14430	19120	10300	14710	14540.36	0.30	0	-4915	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1768	25.44	2.84	12	0.20	570.00	5106.00	24100	20220906	-39.83	13725	20220713	5.65	22450	-35.41	20230327	14050	3.20	20230102	47600	-69.54	20220823	13950	3.94	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
96	20230714	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-220	5	-1.50	279803880	19217	44.64	14710	14720	14470	19120	10300	14710	14560.23	0.30	0	-4316	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1767	25.42	2.84	12	0.16	570.00	5106.00	24100	20220906	-39.88	13725	20220713	5.57	22450	-35.46	20230327	14050	3.13	20230102	47600	-69.56	20220823	13950	3.87	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
97	20230714	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	-50	5	-0.34	41239680	2815	6.54	14710	14710	14600	19120	10300	14710	14649.98	0.30	0	337	15003	14856	14683	14536	14363	14930	14610	61	4410	500	10290	10	1	12191342	1787	25.72	2.87	12	0.02	570.00	5106.00	24100	20220906	-39.17	13725	20220713	6.81	22450	-34.70	20230327	14050	4.34	20230102	47600	-69.20	20220823	13950	5.09	20220930	5.28	N	270660	500	60 억		36411	N	N	142	N	00	N
98	20230713	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	160	2	1.10	630625190	42852	108.58	14530	14830	14510	18910	10190	14550	14716.37	0.25	0	6425	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1793	25.81	2.88	12	0.35	570.00	5106.00	24100	20220906	-38.96	13725	20220713	7.18	22450	-34.48	20230327	14050	4.70	20230102	47600	-69.10	20220823	13950	5.45	20220930	5.25	N	270660	500	60 억		29934	N	N	142	N	00	N
99	20230713	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	160	2	1.10	613397400	41681	105.62	14530	14830	14510	18910	10190	14550	14716.48	0.25	0	6427	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1793	25.81	2.88	12	0.34	570.00	5106.00	24100	20220906	-38.96	13725	20220713	7.18	22450	-34.48	20230327	14050	4.70	20230102	47600	-69.10	20220823	13950	5.45	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
100	20230713	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	150	2	1.03	576970900	39204	99.34	14530	14830	14510	18910	10190	14550	14717.14	0.25	0	6484	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1792	25.79	2.88	12	0.32	570.00	5106.00	24100	20220906	-39.00	13725	20220713	7.10	22450	-34.52	20230327	14050	4.63	20230102	47600	-69.12	20220823	13950	5.38	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
101	20230713	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	130	2	0.89	526290670	35753	90.59	14530	14830	14510	18910	10190	14550	14720.18	0.25	0	6524	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1790	25.75	2.88	12	0.29	570.00	5106.00	24100	20220906	-39.09	13725	20220713	6.96	22450	-34.61	20230327	14050	4.48	20230102	47600	-69.16	20220823	13950	5.23	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
102	20230713	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	200	2	1.37	480640200	32648	82.73	14530	14830	14510	18910	10190	14550	14721.89	0.25	0	6820	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1798	25.88	2.89	12	0.27	570.00	5106.00	24100	20220906	-38.80	13725	20220713	7.47	22450	-34.30	20230327	14050	4.98	20230102	47600	-69.01	20220823	13950	5.73	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
103	20230713	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	230	2	1.58	385223890	26187	66.35	14530	14830	14510	18910	10190	14550	14710.50	0.25	0	10204	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1802	25.93	2.89	12	0.21	570.00	5106.00	24100	20220906	-38.67	13725	20220713	7.69	22450	-34.16	20230327	14050	5.20	20230102	47600	-68.95	20220823	13950	5.95	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
104	20230713	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	240	2	1.65	312565250	21264	53.88	14530	14830	14510	18910	10190	14550	14699.27	0.25	0	9866	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1803	25.95	2.90	12	0.17	570.00	5106.00	24100	20220906	-38.63	13725	20220713	7.76	22450	-34.12	20230327	14050	5.27	20230102	47600	-68.93	20220823	13950	6.02	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
105	20230713	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	80	2	0.55	46528580	3198	8.10	14530	14630	14510	18910	10190	14550	14549.27	0.25	0	2000	14876	14712	14536	14372	14196	14625	14285	61	4360	500	10180	10	1	12191342	1784	25.67	2.87	12	0.03	570.00	5106.00	24100	20220906	-39.29	13725	20220713	6.59	22450	-34.83	20230327	14050	4.13	20230102	47600	-69.26	20220823	13950	4.87	20220930	5.25	N	270660	500	60 억		29934	N	N	0	N	00	N
106	20230712	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-70	5	-0.48	562914530	38901	126.31	14620	14700	14360	19000	10240	14620	14470.05	0.28	0	-4447	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1774	25.53	2.85	12	0.32	570.00	5106.00	24100	20220906	-39.63	13725	20220713	6.01	22450	-35.19	20230327	14050	3.56	20230102	47600	-69.43	20220823	13950	4.30	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
107	20230712	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-200	5	-1.37	489410870	33839	109.88	14620	14700	14360	19000	10240	14620	14462.92	0.28	0	-3997	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1758	25.30	2.82	12	0.28	570.00	5106.00	24100	20220906	-40.17	13725	20220713	5.06	22450	-35.77	20230327	14050	2.63	20230102	47600	-69.71	20220823	13950	3.37	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
108	20230712	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	-220	5	-1.50	454098010	31389	101.92	14620	14700	14360	19000	10240	14620	14466.79	0.28	0	-3972	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1756	25.26	2.82	12	0.26	570.00	5106.00	24100	20220906	-40.25	13725	20220713	4.92	22450	-35.86	20230327	14050	2.49	20230102	47600	-69.75	20220823	13950	3.23	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
109	20230712	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14450	-170	5	-1.16	371742550	25665	83.34	14620	14700	14390	19000	10240	14620	14484.42	0.28	0	-4003	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1762	25.35	2.83	12	0.21	570.00	5106.00	24100	20220906	-40.04	13725	20220713	5.28	22450	-35.63	20230327	14050	2.85	20230102	47600	-69.64	20220823	13950	3.58	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
110	20230712	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-150	5	-1.03	338607900	23369	75.88	14620	14700	14390	19000	10240	14620	14489.62	0.28	0	-3856	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1764	25.39	2.83	12	0.19	570.00	5106.00	24100	20220906	-39.96	13725	20220713	5.43	22450	-35.55	20230327	14050	2.99	20230102	47600	-69.60	20220823	13950	3.73	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
111	20230712	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	-160	5	-1.09	245090460	16880	54.81	14620	14700	14400	19000	10240	14620	14519.58	0.28	0	-3666	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1763	25.37	2.83	12	0.14	570.00	5106.00	24100	20220906	-40.00	13725	20220713	5.36	22450	-35.59	20230327	14050	2.92	20230102	47600	-69.62	20220823	13950	3.66	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
112	20230712	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-110	5	-0.75	130645420	8978	29.15	14620	14700	14480	19000	10240	14620	14551.73	0.28	0	-2905	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1769	25.46	2.84	12	0.07	570.00	5106.00	24100	20220906	-39.79	13725	20220713	5.72	22450	-35.37	20230327	14050	3.27	20230102	47600	-69.52	20220823	13950	4.01	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
113	20230712	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-50	5	-0.34	19853840	1359	4.41	14620	14700	14570	19000	10240	14620	14609.15	0.28	0	60	14940	14780	14640	14480	14340	14860	14560	61	4380	500	10230	10	1	12191342	1776	25.56	2.85	12	0.01	570.00	5106.00	24100	20220906	-39.54	13725	20220713	6.16	22450	-35.10	20230327	14050	3.70	20230102	47600	-69.39	20220823	13950	4.44	20220930	5.22	N	270660	500	60 억		34286	N	N	400	N	00	N
114	20230711	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	20	2	0.14	444201850	30399	68.84	14520	14800	14500	18980	10220	14600	14612.19	0.29	0	-362	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1782	25.65	2.86	12	0.25	570.00	5106.00	24100	20220906	-39.34	13725	20220713	6.52	22450	-34.88	20230327	14050	4.06	20230102	47600	-69.29	20220823	13950	4.80	20220930	5.30	N	270660	500	60 억		34755	N	N	400	N	00	N
115	20230711	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-10	5	-0.07	385355870	26372	59.72	14520	14800	14500	18980	10220	14600	14612.31	0.29	0	-370	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1779	25.60	2.86	12	0.22	570.00	5106.00	24100	20220906	-39.46	13725	20220713	6.30	22450	-35.01	20230327	14050	3.84	20230102	47600	-69.35	20220823	13950	4.59	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
116	20230711	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	20	2	0.14	318555390	21789	49.34	14520	14800	14500	18980	10220	14600	14620.01	0.29	0	-316	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1782	25.65	2.86	12	0.18	570.00	5106.00	24100	20220906	-39.34	13725	20220713	6.52	22450	-34.88	20230327	14050	4.06	20230102	47600	-69.29	20220823	13950	4.80	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
117	20230711	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	40	2	0.27	275081070	18812	42.60	14520	14800	14500	18980	10220	14600	14622.64	0.29	0	370	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1785	25.68	2.87	12	0.15	570.00	5106.00	24100	20220906	-39.25	13725	20220713	6.67	22450	-34.79	20230327	14050	4.20	20230102	47600	-69.24	20220823	13950	4.95	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
118	20230711	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	40	2	0.27	242921680	16613	37.62	14520	14800	14500	18980	10220	14600	14622.38	0.29	0	413	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1785	25.68	2.87	12	0.14	570.00	5106.00	24100	20220906	-39.25	13725	20220713	6.67	22450	-34.79	20230327	14050	4.20	20230102	47600	-69.24	20220823	13950	4.95	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
119	20230711	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	20	2	0.14	216468230	14804	33.52	14520	14800	14500	18980	10220	14600	14622.28	0.29	0	841	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1782	25.65	2.86	12	0.12	570.00	5106.00	24100	20220906	-39.34	13725	20220713	6.52	22450	-34.88	20230327	14050	4.06	20230102	47600	-69.29	20220823	13950	4.80	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
120	20230711	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	110	2	0.75	131169330	8982	20.34	14520	14800	14500	18980	10220	14600	14603.58	0.29	0	776	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1793	25.81	2.88	12	0.07	570.00	5106.00	24100	20220906	-38.96	13725	20220713	7.18	22450	-34.48	20230327	14050	4.70	20230102	47600	-69.10	20220823	13950	5.45	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
121	20230711	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-50	5	-0.34	29294040	2015	4.56	14520	14630	14500	18980	10220	14600	14537.99	0.29	0	-221	15133	14866	14733	14466	14333	14800	14400	61	4380	500	10220	10	1	12191342	1774	25.53	2.85	12	0.02	570.00	5106.00	24100	20220906	-39.63	13725	20220713	6.01	22450	-35.19	20230327	14050	3.56	20230102	47600	-69.43	20220823	13950	4.30	20220930	5.30	N	270660	500	60 억		34755	N	N	205	N	00	N
122	20230710	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-220	5	-1.48	648851950	43957	67.17	15000	15000	14600	19260	10380	14820	14763.03	0.30	0	-1485	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1780	25.61	2.86	12	0.36	570.00	5106.00	24100	20220906	-39.42	12900	20220707	13.18	22450	-34.97	20230327	14050	3.91	20230102	47600	-69.33	20220823	13950	4.66	20220930	5.34	N	270660	500	60 억		36240	N	N	205	N	00	N
123	20230710	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-180	5	-1.21	599592040	40585	62.02	15000	15000	14610	19260	10380	14820	14773.74	0.30	0	-1183	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1785	25.68	2.87	12	0.33	570.00	5106.00	24100	20220906	-39.25	12900	20220707	13.49	22450	-34.79	20230327	14050	4.20	20230102	47600	-69.24	20220823	13950	4.95	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
124	20230710	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	-60	5	-0.40	497011120	33596	51.34	15000	15000	14660	19260	10380	14820	14793.76	0.30	0	1881	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1799	25.89	2.89	12	0.28	570.00	5106.00	24100	20220906	-38.76	12900	20220707	14.42	22450	-34.25	20230327	14050	5.05	20230102	47600	-68.99	20220823	13950	5.81	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
125	20230710	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	50	2	0.34	454741910	30739	46.97	15000	15000	14660	19260	10380	14820	14793.65	0.30	0	2988	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1813	26.09	2.91	12	0.25	570.00	5106.00	24100	20220906	-38.30	12900	20220707	15.27	22450	-33.76	20230327	14050	5.84	20230102	47600	-68.76	20220823	13950	6.59	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
126	20230710	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-20	5	-0.13	412231280	27875	42.60	15000	15000	14660	19260	10380	14820	14788.57	0.30	0	4456	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1804	25.96	2.90	12	0.23	570.00	5106.00	24100	20220906	-38.59	12900	20220707	14.73	22450	-34.08	20230327	14050	5.34	20230102	47600	-68.91	20220823	13950	6.09	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
127	20230710	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-40	5	-0.27	340599970	23040	35.21	15000	15000	14660	19260	10380	14820	14782.98	0.30	0	2121	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1802	25.93	2.89	12	0.19	570.00	5106.00	24100	20220906	-38.67	12900	20220707	14.57	22450	-34.16	20230327	14050	5.20	20230102	47600	-68.95	20220823	13950	5.95	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
128	20230710	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	10	2	0.07	256607900	17355	26.52	15000	15000	14660	19260	10380	14820	14785.82	0.30	0	168	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1808	26.02	2.90	12	0.14	570.00	5106.00	24100	20220906	-38.46	12900	20220707	14.96	22450	-33.94	20230327	14050	5.55	20230102	47600	-68.84	20220823	13950	6.31	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
129	20230710	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-120	5	-0.81	88954100	5972	9.13	15000	15000	14700	19260	10380	14820	14895.19	0.30	0	-2681	15226	15022	14636	14432	14046	15125	14535	61	4440	500	10370	10	1	12191342	1792	25.79	2.88	12	0.05	570.00	5106.00	24100	20220906	-39.00	12900	20220707	13.95	22450	-34.52	20230327	14050	4.63	20230102	47600	-69.12	20220823	13950	5.38	20220930	5.34	N	270660	500	60 억		36240	N	N	131	N	00	N
130	20230707	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	320	2	2.21	917184220	63109	85.21	14250	14840	14250	18850	10150	14500	14526.39	0.25	0	6118	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1807	26.00	2.90	12	0.52	570.00	5106.00	24100	20220906	-38.51	12750	20220706	16.24	22450	-33.99	20230327	14050	5.48	20230102	47600	-68.87	20220823	13950	6.24	20220930	5.34	N	270660	500	60 억		30123	N	N	131	N	00	N
131	20230707	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	50	2	0.34	568677790	39512	53.35	14250	14650	14250	18850	10150	14500	14392.53	0.25	0	2124	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1774	25.53	2.85	12	0.32	570.00	5106.00	24100	20220906	-39.63	12750	20220706	14.12	22450	-35.19	20230327	14050	3.56	20230102	47600	-69.43	20220823	13950	4.30	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
132	20230707	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	-220	5	-1.52	422499470	29364	39.65	14250	14650	14250	18850	10150	14500	14388.35	0.25	0	1327	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1741	25.05	2.80	12	0.24	570.00	5106.00	24100	20220906	-40.75	12750	20220706	12.00	22450	-36.39	20230327	14050	1.64	20230102	47600	-70.00	20220823	13950	2.37	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
133	20230707	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-180	5	-1.24	334567800	23212	31.34	14250	14650	14250	18850	10150	14500	14413.57	0.25	0	1304	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1746	25.12	2.80	12	0.19	570.00	5106.00	24100	20220906	-40.58	12750	20220706	12.31	22450	-36.21	20230327	14050	1.92	20230102	47600	-69.92	20220823	13950	2.65	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
134	20230707	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-150	5	-1.03	285827240	19814	26.75	14250	14650	14250	18850	10150	14500	14425.52	0.25	0	1293	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1749	25.18	2.81	12	0.16	570.00	5106.00	24100	20220906	-40.46	12750	20220706	12.55	22450	-36.08	20230327	14050	2.14	20230102	47600	-69.85	20220823	13950	2.87	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
135	20230707	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-80	5	-0.55	251575600	17429	23.53	14250	14650	14250	18850	10150	14500	14434.31	0.25	0	783	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1758	25.30	2.82	12	0.14	570.00	5106.00	24100	20220906	-40.17	12750	20220706	13.10	22450	-35.77	20230327	14050	2.63	20230102	47600	-69.71	20220823	13950	3.37	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
136	20230707	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	100	2	0.69	186318820	12911	17.43	14250	14650	14250	18850	10150	14500	14431.01	0.25	0	357	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1780	25.61	2.86	12	0.11	570.00	5106.00	24100	20220906	-39.42	12750	20220706	14.51	22450	-34.97	20230327	14050	3.91	20230102	47600	-69.33	20220823	13950	4.66	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
137	20230707	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-60	5	-0.41	51002940	3566	4.81	14250	14450	14250	18850	10150	14500	14302.56	0.25	0	561	15153	14826	14603	14276	14053	14715	14165	61	4350	500	10150	10	1	12191342	1760	25.33	2.83	12	0.03	570.00	5106.00	24100	20220906	-40.08	12750	20220706	13.25	22450	-35.68	20230327	14050	2.78	20230102	47600	-69.66	20220823	13950	3.51	20220930	5.34	N	270660	500	60 억		30123	N	N	0	N	00	N
138	20230706	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-450	5	-3.01	1059740030	72486	107.89	14930	14930	14380	19430	10470	14950	14620.69	0.27	0	-2193	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1768	25.44	2.84	12	0.59	570.00	5106.00	24100	20220906	-39.83	12475	20220705	16.23	22450	-35.41	20230327	14050	3.20	20230102	47600	-69.54	20220823	13950	3.94	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
139	20230706	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	-540	5	-3.61	934759120	63850	95.03	14930	14930	14380	19430	10470	14950	14639.92	0.27	0	-2193	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1757	25.28	2.82	12	0.52	570.00	5106.00	24100	20220906	-40.21	12475	20220705	15.51	22450	-35.81	20230327	14050	2.56	20230102	47600	-69.73	20220823	13950	3.30	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
140	20230706	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-510	5	-3.41	798983230	54434	81.02	14930	14930	14400	19430	10470	14950	14678.02	0.27	0	-2052	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1760	25.33	2.83	12	0.45	570.00	5106.00	24100	20220906	-40.08	12475	20220705	15.75	22450	-35.68	20230327	14050	2.78	20230102	47600	-69.66	20220823	13950	3.51	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
141	20230706	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-360	5	-2.41	586107020	39716	59.11	14930	14930	14590	19430	10470	14950	14757.45	0.27	0	-2192	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1779	25.60	2.86	12	0.33	570.00	5106.00	24100	20220906	-39.46	12475	20220705	16.95	22450	-35.01	20230327	14050	3.84	20230102	47600	-69.35	20220823	13950	4.59	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
142	20230706	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-200	5	-1.34	424324600	28700	42.72	14930	14930	14740	19430	10470	14950	14784.83	0.27	0	-2192	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1798	25.88	2.89	12	0.24	570.00	5106.00	24100	20220906	-38.80	12475	20220705	18.24	22450	-34.30	20230327	14050	4.98	20230102	47600	-69.01	20220823	13950	5.73	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
143	20230706	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-180	5	-1.20	344466640	23289	34.66	14930	14930	14740	19430	10470	14950	14790.96	0.27	0	-2005	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1801	25.91	2.89	12	0.19	570.00	5106.00	24100	20220906	-38.71	12475	20220705	18.40	22450	-34.21	20230327	14050	5.12	20230102	47600	-68.97	20220823	13950	5.88	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
144	20230706	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-180	5	-1.20	279324530	18875	28.09	14930	14930	14740	19430	10470	14950	14798.65	0.27	0	-2190	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1801	25.91	2.89	12	0.15	570.00	5106.00	24100	20220906	-38.71	12475	20220705	18.40	22450	-34.21	20230327	14050	5.12	20230102	47600	-68.97	20220823	13950	5.88	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
145	20230706	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-70	5	-0.47	32980960	2212	3.29	14930	14930	14860	19430	10470	14950	14910.02	0.27	0	-395	15483	15216	15063	14796	14643	15140	14720	61	4480	500	10460	10	1	12191342	1814	26.11	2.91	12	0.02	570.00	5106.00	24100	20220906	-38.26	12475	20220705	19.28	22450	-33.72	20230327	14050	5.91	20230102	47600	-68.74	20220823	13950	6.67	20220930	5.36	N	270660	500	60 억		32316	N	N	0	N	00	N
146	20230705	160910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14950	-330	5	-2.16	1002421310	66627	136.17	15280	15330	14910	19860	10700	15280	15045.39	0.28	0	-2029	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1823	26.23	2.93	12	0.55	570.00	5106.00	24100	20220906	-37.97	12150	20220704	23.05	22450	-33.41	20230327	14050	6.41	20230102	47600	-68.59	20220823	13950	7.17	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
147	20230705	150905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14940	-340	5	-2.23	946026400	62858	128.46	15280	15330	14910	19860	10700	15280	15050.21	0.28	0	-2029	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1821	26.21	2.93	12	0.52	570.00	5106.00	24100	20220906	-38.01	12150	20220704	22.96	22450	-33.45	20230327	14050	6.33	20230102	47600	-68.61	20220823	13950	7.10	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
148	20230705	140856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	-260	5	-1.70	837542810	55608	113.65	15280	15330	14910	19860	10700	15280	15061.55	0.28	0	-1924	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1831	26.35	2.94	12	0.46	570.00	5106.00	24100	20220906	-37.68	12150	20220704	23.62	22450	-33.10	20230327	14050	6.90	20230102	47600	-68.45	20220823	13950	7.67	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
149	20230705	130859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	-260	5	-1.70	641042190	42503	86.86	15280	15330	15000	19860	10700	15280	15082.28	0.28	0	-1654	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1831	26.35	2.94	12	0.35	570.00	5106.00	24100	20220906	-37.68	12150	20220704	23.62	22450	-33.10	20230327	14050	6.90	20230102	47600	-68.45	20220823	13950	7.67	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
150	20230705	120858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15050	-230	5	-1.51	492354020	32601	66.63	15280	15330	15020	19860	10700	15280	15102.42	0.28	0	-1675	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1835	26.40	2.95	12	0.27	570.00	5106.00	24100	20220906	-37.55	12150	20220704	23.87	22450	-32.96	20230327	14050	7.12	20230102	47600	-68.38	20220823	13950	7.89	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
151	20230705	110907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15100	-180	5	-1.18	325842130	21536	44.01	15280	15330	15050	19860	10700	15280	15130.11	0.28	0	-1112	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1841	26.49	2.96	12	0.18	570.00	5106.00	24100	20220906	-37.34	12150	20220704	24.28	22450	-32.74	20230327	14050	7.47	20230102	47600	-68.28	20220823	13950	8.24	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
152	20230705	100858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15140	-140	5	-0.92	200638320	13256	27.09	15280	15330	15050	19860	10700	15280	15135.66	0.28	0	-1332	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1846	26.56	2.97	12	0.11	570.00	5106.00	24100	20220906	-37.18	12150	20220704	24.61	22450	-32.56	20230327	14050	7.76	20230102	47600	-68.19	20220823	13950	8.53	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
153	20230705	090858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15240	-40	5	-0.26	17095820	1120	2.29	15280	15330	15240	19860	10700	15280	15264.12	0.28	0	-207	15746	15512	15356	15122	14966	15435	15045	61	4580	500	10690	10	1	12191342	1858	26.74	2.98	12	0.01	570.00	5106.00	24100	20220906	-36.76	12150	20220704	25.43	22450	-32.12	20230327	14050	8.47	20230102	47600	-67.98	20220823	13950	9.25	20220930	5.41	N	270660	500	60 억		34367	N	N	294	N	00	N
154	20230704	160855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15280	-230	5	-1.48	745652540	48563	95.50	15520	15590	15200	20150	10860	15510	15354.41	0.35	0	-8643	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1863	26.81	2.99	12	0.40	570.00	5106.00	24100	20220906	-36.60	12150	20220704	25.76	22450	-31.94	20230327	14050	8.75	20230102	47600	-67.90	20220823	13950	9.53	20220930	5.46	N	270660	500	60 억		43009	N	N	294	N	00	N
155	20230704	150845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15290	-220	5	-1.42	719632530	46860	92.15	15520	15590	15200	20150	10860	15510	15357.07	0.35	0	-8636	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1864	26.82	2.99	12	0.38	570.00	5106.00	24100	20220906	-36.56	12150	20220704	25.84	22450	-31.89	20230327	14050	8.83	20230102	47600	-67.88	20220823	13950	9.61	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
156	20230704	140850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15320	-190	5	-1.23	686645010	44704	87.91	15520	15590	15200	20150	10860	15510	15359.81	0.35	0	-8446	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1868	26.88	3.00	12	0.37	570.00	5106.00	24100	20220906	-36.43	12150	20220704	26.09	22450	-31.76	20230327	14050	9.04	20230102	47600	-67.82	20220823	13950	9.82	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
157	20230704	130838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15330	-180	5	-1.16	642073690	41791	82.18	15520	15590	15200	20150	10860	15510	15363.92	0.35	0	-8376	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1869	26.89	3.00	12	0.34	570.00	5106.00	24100	20220906	-36.39	12150	20220704	26.17	22450	-31.71	20230327	14050	9.11	20230102	47600	-67.79	20220823	13950	9.89	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
158	20230704	120849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15260	-250	5	-1.61	601790370	39150	76.99	15520	15590	15200	20150	10860	15510	15371.40	0.35	0	-8531	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1860	26.77	2.99	12	0.32	570.00	5106.00	24100	20220906	-36.68	12150	20220704	25.60	22450	-32.03	20230327	14050	8.61	20230102	47600	-67.94	20220823	13950	9.39	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
159	20230704	110841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15300	-210	5	-1.35	448556570	29091	57.21	15520	15590	15300	20150	10860	15510	15419.08	0.35	0	-9220	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1865	26.84	3.00	12	0.24	570.00	5106.00	24100	20220906	-36.51	12150	20220704	25.93	22450	-31.85	20230327	14050	8.90	20230102	47600	-67.86	20220823	13950	9.68	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
160	20230704	100838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15440	-70	5	-0.45	335423080	21725	42.72	15520	15590	15380	20150	10860	15510	15439.50	0.35	0	-6627	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1882	27.09	3.02	12	0.18	570.00	5106.00	24100	20220906	-35.93	12150	20220704	27.08	22450	-31.22	20230327	14050	9.89	20230102	47600	-67.56	20220823	13950	10.68	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
161	20230704	090838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15450	-60	5	-0.39	49129250	3173	6.24	15520	15520	15430	20150	10860	15510	15483.53	0.35	0	195	15863	15686	15473	15296	15083	15775	15385	61	4645	500	10850	10	1	12191342	1884	27.11	3.03	12	0.03	570.00	5106.00	24100	20220906	-35.89	12150	20220704	27.16	22450	-31.18	20230327	14050	9.96	20230102	47600	-67.54	20220823	13950	10.75	20220930	5.46	N	270660	500	60 억		43009	N	N	707	N	00	N
162	20230703	160830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	150	2	0.98	774078610	50242	71.84	15390	15650	15260	19960	10760	15360	15404.20	0.28	0	8313	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1891	27.21	3.04	12	0.41	570.00	5106.00	24100	20220906	-35.64	12150	20220704	27.65	22450	-30.91	20230327	14050	10.39	20230102	47600	-67.42	20220823	13950	11.18	20220930	5.42	N	270660	500	60 억		34697	N	N	707	N	00	N
163	20230703	150838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15450	90	2	0.59	672820020	43702	62.48	15390	15650	15260	19960	10760	15360	15395.76	0.28	0	6903	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1884	27.11	3.03	12	0.36	570.00	5106.00	24100	20220906	-35.89	12150	20220704	27.16	22450	-31.18	20230327	14050	9.96	20230102	47600	-67.54	20220823	13950	10.75	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
164	20230703	140837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15410	50	2	0.33	606133140	39376	56.30	15390	15650	15260	19960	10760	15360	15393.60	0.28	0	7984	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1879	27.04	3.02	12	0.32	570.00	5106.00	24100	20220906	-36.06	12150	20220704	26.83	22450	-31.36	20230327	14050	9.68	20230102	47600	-67.63	20220823	13950	10.47	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
165	20230703	130831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15400	40	2	0.26	546979250	35540	50.81	15390	15650	15260	19960	10760	15360	15390.66	0.28	0	8034	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1877	27.02	3.02	12	0.29	570.00	5106.00	24100	20220906	-36.10	12150	20220704	26.75	22450	-31.40	20230327	14050	9.61	20230102	47600	-67.65	20220823	13950	10.39	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
166	20230703	120839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15420	60	2	0.39	511204500	33215	47.49	15390	15650	15260	19960	10760	15360	15390.91	0.28	0	8058	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1880	27.05	3.02	12	0.27	570.00	5106.00	24100	20220906	-36.02	12150	20220704	26.91	22450	-31.31	20230327	14050	9.75	20230102	47600	-67.61	20220823	13950	10.54	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
167	20230703	110832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15450	90	2	0.59	439649290	28563	40.84	15390	15650	15260	19960	10760	15360	15392.44	0.28	0	8384	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1884	27.11	3.03	12	0.23	570.00	5106.00	24100	20220906	-35.89	12150	20220704	27.16	22450	-31.18	20230327	14050	9.96	20230102	47600	-67.54	20220823	13950	10.75	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
168	20230703	100819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15380	20	2	0.13	325074530	21121	30.20	15390	15650	15260	19960	10760	15360	15391.28	0.28	0	6273	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1875	26.98	3.01	12	0.17	570.00	5106.00	24100	20220906	-36.18	12150	20220704	26.58	22450	-31.49	20230327	14050	9.47	20230102	47600	-67.69	20220823	13950	10.25	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N
169	20230703	090830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15350	-10	5	-0.07	61059100	3957	5.66	15390	15650	15350	19960	10760	15360	15433.50	0.28	0	-1533	15720	15540	15270	15090	14820	15405	14955	61	4600	500	10750	10	1	12191342	1871	26.93	3.01	12	0.03	570.00	5106.00	24100	20220906	-36.31	12150	20220704	26.34	22450	-31.63	20230327	14050	9.25	20230102	47600	-67.75	20220823	13950	10.04	20220930	5.42	N	270660	500	60 억		34697	N	N	253	N	00	N