KissMeData/100590/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	156645330	30612	156.50	5100	5170	5080	6630	3570	5100	5117.13	0.40	0	-1023	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	773	146.00	0.86	12	0.20	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
3	20230731	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	50	2	0.98	147755600	28873	147.61	5100	5170	5080	6630	3570	5100	5117.43	0.40	0	-913	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	779	147.14	0.86	12	0.19	35.00	5967.00	8600	20220905	-40.12	4780	20230726	7.74	7150	-27.97	20230626	4780	7.74	20230726	8600	-40.12	20220905	4780	7.74	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
4	20230731	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	60	2	1.18	118667890	23193	118.57	5100	5170	5080	6630	3570	5100	5116.54	0.40	0	-1049	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	780	147.43	0.86	12	0.15	35.00	5967.00	8600	20220905	-40.00	4780	20230726	7.95	7150	-27.83	20230626	4780	7.95	20230726	8600	-40.00	20220905	4780	7.95	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
5	20230731	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	88342350	17293	88.41	5100	5150	5080	6630	3570	5100	5108.56	0.40	0	-2834	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	774	146.29	0.86	12	0.11	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
6	20230731	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	74781150	14639	74.84	5100	5150	5080	6630	3570	5100	5108.35	0.40	0	-2604	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	773	146.00	0.86	12	0.10	35.00	5967.00	8600	20220905	-40.58	4780	20230726	6.90	7150	-28.53	20230626	4780	6.90	20230726	8600	-40.58	20220905	4780	6.90	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
7	20230731	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	55079450	10781	55.12	5100	5150	5080	6630	3570	5100	5108.94	0.40	0	-2402	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	774	146.29	0.86	12	0.07	35.00	5967.00	8600	20220905	-40.47	4780	20230726	7.11	7150	-28.39	20230626	4780	7.11	20230726	8600	-40.47	20220905	4780	7.11	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
8	20230731	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	30	2	0.59	35529340	6968	35.62	5100	5140	5080	6630	3570	5100	5098.93	0.40	0	-2173	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	776	146.57	0.86	12	0.05	35.00	5967.00	8600	20220905	-40.35	4780	20230726	7.32	7150	-28.25	20230626	4780	7.32	20230726	8600	-40.35	20220905	4780	7.32	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
9	20230731	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	13821000	2710	13.85	5100	5100	5100	6630	3570	5100	5100.00	0.40	0	-233	5260	5180	5040	4960	4820	5220	5000	76	1530	500	3160	10	1	15124896	771	145.71	0.85	12	0.02	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.32	N	100590	500	75 억	60554	N	N	3	N	N
10	20230728	160741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5100	170	2	3.45	97952890	19489	44.91	4920	5120	4900	6400	3455	4930	5025.74	0.37	0	4746	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	771	145.71	0.85	12	0.13	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.31	N	100590	500	75 억	55789	N	N	2	N	N
11	20230728	150741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5070	140	2	2.84	90177740	17962	41.40	4920	5120	4900	6400	3455	4930	5020.50	0.37	0	4278	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	767	144.86	0.85	12	0.12	35.00	5967.00	8600	20220905	-41.05	4780	20230726	6.07	7150	-29.09	20230626	4780	6.07	20230726	8600	-41.05	20220905	4780	6.07	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
12	20230728	140738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5100	170	2	3.45	83720180	16691	38.47	4920	5120	4900	6400	3455	4930	5015.91	0.37	0	4084	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	771	145.71	0.85	12	0.11	35.00	5967.00	8600	20220905	-40.70	4780	20230726	6.69	7150	-28.67	20230626	4780	6.69	20230726	8600	-40.70	20220905	4780	6.69	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
13	20230728	130741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5080	150	2	3.04	76268580	15225	35.09	4920	5120	4900	6400	3455	4930	5009.46	0.37	0	3004	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	768	145.14	0.85	12	0.10	35.00	5967.00	8600	20220905	-40.93	4780	20230726	6.28	7150	-28.95	20230626	4780	6.28	20230726	8600	-40.93	20220905	4780	6.28	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
14	20230728	120739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5090	160	2	3.25	66222570	13251	30.54	4920	5090	4900	6400	3455	4930	4997.58	0.37	0	3298	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	770	145.43	0.85	12	0.09	35.00	5967.00	8600	20220905	-40.81	4780	20230726	6.49	7150	-28.81	20230626	4780	6.49	20230726	8600	-40.81	20220905	4780	6.49	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
15	20230728	110745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5040	110	2	2.23	57023990	11432	26.35	4920	5060	4900	6400	3455	4930	4988.13	0.37	0	2696	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	10	1	15124896	762	144.00	0.84	12	0.08	35.00	5967.00	8600	20220905	-41.40	4780	20230726	5.44	7150	-29.51	20230626	4780	5.44	20230726	8600	-41.40	20220905	4780	5.44	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
16	20230728	100736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4970	40	2	0.81	25687685	5181	11.94	4920	4990	4900	6400	3455	4930	4958.08	0.37	0	1290	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	5	1	15124896	752	142.00	0.83	12	0.03	35.00	5967.00	8600	20220905	-42.21	4780	20230726	3.97	7150	-30.49	20230626	4780	3.97	20230726	8600	-42.21	20220905	4780	3.97	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
17	20230728	090744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4945	15	2	0.30	5522540	1122	2.59	4920	4945	4900	6400	3455	4930	4922.01	0.37	0	23	5070	5000	4890	4820	4710	5035	4855	76	1472	500	3050	5	1	15124896	748	141.29	0.83	12	0.01	35.00	5967.00	8600	20220905	-42.50	4780	20230726	3.45	7150	-30.84	20230626	4780	3.45	20230726	8600	-42.50	20220905	4780	3.45	20230726	3.31	N	100590	500	75 억	55789	N	N	5	N	N
18	20230727	160737	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4930	150	2	3.14	211744650	43238	32.71	4780	4960	4780	6210	3350	4780	4897.18	0.37	-16852	458	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	746	140.86	0.83	12	0.29	35.00	5967.00	8600	20220905	-42.67	4780	20230727	3.14	7150	-31.05	20230626	4780	3.14	20230727	8600	-42.67	20220905	4780	3.14	20230727	3.33	N	100590	500	75 억	55336	N	N	5	N	N
19	20230727	150739	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4925	145	2	3.03	195721820	39975	30.24	4780	4960	4780	6210	3350	4780	4896.11	0.37	-16852	215	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	745	140.71	0.83	12	0.26	35.00	5967.00	8600	20220905	-42.73	4780	20230727	3.03	7150	-31.12	20230626	4780	3.03	20230727	8600	-42.73	20220905	4780	3.03	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
20	20230727	140735	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4955	175	2	3.66	166433085	34008	25.73	4780	4960	4780	6210	3350	4780	4893.94	0.37	-16852	549	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	749	141.57	0.83	12	0.22	35.00	5967.00	8600	20220905	-42.38	4780	20230727	3.66	7150	-30.70	20230626	4780	3.66	20230727	8600	-42.38	20220905	4780	3.66	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
21	20230727	130734	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4900	120	2	2.51	147863235	30242	22.88	4780	4960	4780	6210	3350	4780	4889.33	0.37	-16852	1048	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	741	140.00	0.82	12	0.20	35.00	5967.00	8600	20220905	-43.02	4780	20230727	2.51	7150	-31.47	20230626	4780	2.51	20230727	8600	-43.02	20220905	4780	2.51	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
22	20230727	120735	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4930	150	2	3.14	120367175	24638	18.64	4780	4960	4780	6210	3350	4780	4885.43	0.37	-16852	2019	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	746	140.86	0.83	12	0.16	35.00	5967.00	8600	20220905	-42.67	4780	20230727	3.14	7150	-31.05	20230626	4780	3.14	20230727	8600	-42.67	20220905	4780	3.14	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
23	20230727	110739	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4930	150	2	3.14	110805575	22694	17.17	4780	4960	4780	6210	3350	4780	4882.59	0.37	-16852	2522	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	746	140.86	0.83	12	0.15	35.00	5967.00	8600	20220905	-42.67	4780	20230727	3.14	7150	-31.05	20230626	4780	3.14	20230727	8600	-42.67	20220905	4780	3.14	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
24	20230727	100735	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4920	140	2	2.93	87562635	17977	13.60	4780	4960	4780	6210	3350	4780	4870.81	0.37	-16852	1206	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	744	140.57	0.82	12	0.12	35.00	5967.00	8600	20220905	-42.79	4780	20230727	2.93	7150	-31.19	20230626	4780	2.93	20230727	8600	-42.79	20220905	4780	2.93	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
25	20230727	090733	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4920	140	2	2.93	32540875	6726	5.09	4780	4930	4780	6210	3350	4780	4838.07	0.37	-16852	468	5193	4986	4883	4676	4573	4935	4625	76	1430	500	2960	5	1	15124896	744	140.57	0.82	12	0.04	35.00	5967.00	8600	20220905	-42.79	4780	20230727	2.93	7150	-31.19	20230626	4780	2.93	20230727	8600	-42.79	20220905	4780	2.93	20230727	3.33	N	100590	500	75 억	55336	N	N	0	N	N
26	20230726	160733	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4780	-340	5	-6.64	643238745	131794	215.56	5080	5090	4780	6650	3590	5120	4880.64	0.48	0	-16850	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	723	136.57	0.80	12	0.87	35.00	5967.00	8600	20220905	-44.42	4780	20230726	0.00	7150	-33.15	20230626	4780	0.00	20230726	8600	-44.42	20220905	4780	0.00	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
27	20230726	150737	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4805	-315	5	-6.15	619892630	126915	207.58	5080	5090	4795	6650	3590	5120	4884.31	0.48	0	-16725	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	727	137.29	0.81	12	0.84	35.00	5967.00	8600	20220905	-44.13	4795	20230726	0.21	7150	-32.80	20230626	4795	0.21	20230726	8600	-44.13	20220905	4795	0.21	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
28	20230726	140732	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4800	-320	5	-6.25	581965465	119030	194.68	5080	5090	4795	6650	3590	5120	4889.23	0.48	0	-17298	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	726	137.14	0.80	12	0.79	35.00	5967.00	8600	20220905	-44.19	4795	20230726	0.10	7150	-32.87	20230626	4795	0.10	20230726	8600	-44.19	20220905	4795	0.10	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
29	20230726	130730	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4800	-320	5	-6.25	517168835	105563	172.66	5080	5090	4795	6650	3590	5120	4899.15	0.48	0	-18472	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	726	137.14	0.80	12	0.70	35.00	5967.00	8600	20220905	-44.19	4795	20230726	0.10	7150	-32.87	20230626	4795	0.10	20230726	8600	-44.19	20220905	4795	0.10	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
30	20230726	120733	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4800	-320	5	-6.25	459715485	93609	153.11	5080	5090	4795	6650	3590	5120	4911.02	0.48	0	-13715	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	726	137.14	0.80	12	0.62	35.00	5967.00	8600	20220905	-44.19	4795	20230726	0.10	7150	-32.87	20230626	4795	0.10	20230726	8600	-44.19	20220905	4795	0.10	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
31	20230726	110727	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4815	-305	5	-5.96	387084660	78499	128.39	5080	5090	4805	6650	3590	5120	4931.08	0.48	0	-7174	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	728	137.57	0.81	12	0.52	35.00	5967.00	8600	20220905	-44.01	4805	20230726	0.21	7150	-32.66	20230626	4805	0.21	20230726	8600	-44.01	20220905	4805	0.21	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
32	20230726	100734	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	4890	-230	5	-4.49	228357060	45715	74.77	5080	5090	4850	6650	3590	5120	4995.23	0.48	0	-4193	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	5	1	15124896	740	139.71	0.82	12	0.30	35.00	5967.00	8600	20220905	-43.14	4850	20230726	0.82	7150	-31.61	20230626	4850	0.82	20230726	8600	-43.14	20220905	4850	0.82	20230726	3.37	N	100590	500	75 억	72188	N	N	67	N	N
33	20230726	090728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5090	-30	5	-0.59	29653040	5840	9.55	5080	5090	5050	6650	3590	5120	5077.58	0.48	0	-597	5346	5232	5166	5052	4986	5200	5020	76	1530	500	3170	10	1	15124896	770	145.43	0.85	12	0.04	35.00	5967.00	8600	20220905	-40.81	4995	20221013	1.90	7150	-28.81	20230626	5050	0.79	20230726	8600	-40.81	20220905	4995	1.90	20221013	3.37	N	100590	500	75 억	72188	N	N	67	N	N
34	20230725	160726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5120	-80	5	-1.54	311280940	60576	76.21	5150	5280	5100	6760	3640	5200	5138.70	0.55	0	-12287	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	774	146.29	0.86	12	0.40	35.00	5967.00	8600	20220905	-40.47	4995	20221013	2.50	7150	-28.39	20230626	5100	0.39	20230725	8600	-40.47	20220905	4995	2.50	20221013	3.35	N	100590	500	75 억	83830	N	N	67	N	N
35	20230725	150720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5130	-70	5	-1.35	291049300	56631	71.25	5150	5280	5100	6760	3640	5200	5139.39	0.55	0	-11082	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	776	146.57	0.86	12	0.37	35.00	5967.00	8600	20220905	-40.35	4995	20221013	2.70	7150	-28.25	20230626	5100	0.59	20230725	8600	-40.35	20220905	4995	2.70	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
36	20230725	140719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5160	-40	5	-0.77	243624650	47396	59.63	5150	5280	5100	6760	3640	5200	5140.18	0.55	0	-9658	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	780	147.43	0.86	12	0.31	35.00	5967.00	8600	20220905	-40.00	4995	20221013	3.30	7150	-27.83	20230626	5100	1.18	20230725	8600	-40.00	20220905	4995	3.30	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
37	20230725	130726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5160	-40	5	-0.77	204125500	39792	50.06	5150	5200	5100	6760	3640	5200	5129.80	0.55	0	-7851	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	780	147.43	0.86	12	0.26	35.00	5967.00	8600	20220905	-40.00	4995	20221013	3.30	7150	-27.83	20230626	5100	1.18	20230725	8600	-40.00	20220905	4995	3.30	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
38	20230725	120725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5120	-80	5	-1.54	162079430	31624	39.79	5150	5200	5100	6760	3640	5200	5125.18	0.55	0	-5961	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	774	146.29	0.86	12	0.21	35.00	5967.00	8600	20220905	-40.47	4995	20221013	2.50	7150	-28.39	20230626	5100	0.39	20230725	8600	-40.47	20220905	4995	2.50	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
39	20230725	110724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5110	-90	5	-1.73	136956970	26705	33.60	5150	5200	5100	6760	3640	5200	5128.49	0.55	0	-5126	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	773	146.00	0.86	12	0.18	35.00	5967.00	8600	20220905	-40.58	4995	20221013	2.30	7150	-28.53	20230626	5100	0.20	20230725	8600	-40.58	20220905	4995	2.30	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
40	20230725	100723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5130	-70	5	-1.35	98159770	19116	24.05	5150	5200	5110	6760	3640	5200	5134.92	0.55	0	-1441	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	776	146.57	0.86	12	0.13	35.00	5967.00	8600	20220905	-40.35	4995	20221013	2.70	7150	-28.25	20230626	5110	0.39	20230725	8600	-40.35	20220905	4995	2.70	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
41	20230725	090723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5150	-50	5	-0.96	25515410	4953	6.23	5150	5200	5150	6760	3640	5200	5151.42	0.55	0	-580	5426	5312	5236	5122	5046	5275	5085	76	1560	500	3220	10	1	15124896	779	147.14	0.86	12	0.03	35.00	5967.00	8600	20220905	-40.12	4995	20221013	3.10	7150	-27.97	20230626	5120	0.59	20230103	8600	-40.12	20220905	4995	3.10	20221013	3.35	N	100590	500	75 억	83830	N	N	99	N	N
42	20230724	160726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5200	-130	5	-2.44	413277600	79231	150.27	5350	5350	5160	6920	3740	5330	5216.14	0.72	0	-25283	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	786	148.57	0.87	12	0.52	35.00	5967.00	8600	20220905	-39.53	4995	20221013	4.10	7150	-27.27	20230626	5120	1.56	20230103	8600	-39.53	20220905	4995	4.10	20221013	3.35	N	100590	500	75 억	109120	N	N	99	N	N
43	20230724	150722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5180	-150	5	-2.81	399069410	76488	145.07	5350	5350	5160	6920	3740	5330	5217.41	0.72	0	-25095	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	783	148.00	0.87	12	0.51	35.00	5967.00	8600	20220905	-39.77	4995	20221013	3.70	7150	-27.55	20230626	5120	1.17	20230103	8600	-39.77	20220905	4995	3.70	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
44	20230724	140719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5180	-150	5	-2.81	329181170	63013	119.51	5350	5350	5170	6920	3740	5330	5224.02	0.72	0	-25555	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	783	148.00	0.87	12	0.42	35.00	5967.00	8600	20220905	-39.77	4995	20221013	3.70	7150	-27.55	20230626	5120	1.17	20230103	8600	-39.77	20220905	4995	3.70	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
45	20230724	130721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5200	-130	5	-2.44	291587130	55761	105.76	5350	5350	5180	6920	3740	5330	5229.23	0.72	0	-22184	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	786	148.57	0.87	12	0.37	35.00	5967.00	8600	20220905	-39.53	4995	20221013	4.10	7150	-27.27	20230626	5120	1.56	20230103	8600	-39.53	20220905	4995	4.10	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
46	20230724	120721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5220	-110	5	-2.06	251017850	47955	90.95	5350	5350	5200	6920	3740	5330	5234.45	0.72	0	-20447	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	790	149.14	0.87	12	0.32	35.00	5967.00	8600	20220905	-39.30	4995	20221013	4.50	7150	-26.99	20230626	5120	1.95	20230103	8600	-39.30	20220905	4995	4.50	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
47	20230724	110724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5230	-100	5	-1.88	191099350	36474	69.18	5350	5350	5210	6920	3740	5330	5239.33	0.72	0	-17436	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	791	149.43	0.88	12	0.24	35.00	5967.00	8600	20220905	-39.19	4995	20221013	4.70	7150	-26.85	20230626	5120	2.15	20230103	8600	-39.19	20220905	4995	4.70	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
48	20230724	100717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5220	-110	5	-2.06	128217550	24460	46.39	5350	5350	5220	6920	3740	5330	5241.93	0.72	0	-13177	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	790	149.14	0.87	12	0.16	35.00	5967.00	8600	20220905	-39.30	4995	20221013	4.50	7150	-26.99	20230626	5120	1.95	20230103	8600	-39.30	20220905	4995	4.50	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
49	20230724	090721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5270	-60	5	-1.13	28812890	5486	10.40	5350	5350	5220	6920	3740	5330	5252.08	0.72	0	-2995	5423	5376	5343	5296	5263	5400	5320	76	1590	500	3300	10	1	15124896	797	150.57	0.88	12	0.04	35.00	5967.00	8600	20220905	-38.72	4995	20221013	5.51	7150	-26.29	20230626	5120	2.93	20230103	8600	-38.72	20220905	4995	5.51	20221013	3.35	N	100590	500	75 억	109120	N	N	7	N	N
50	20230721	160714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5330	-90	5	-1.66	281427800	52724	182.57	5310	5390	5310	7040	3800	5420	5337.76	0.78	0	-8804	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	806	152.29	0.89	12	0.35	35.00	5967.00	8600	20220905	-38.02	4995	20221013	6.71	7150	-25.45	20230626	5120	4.10	20230103	8600	-38.02	20220905	4995	6.71	20221013	3.32	N	100590	500	75 억	117960	N	N	7	N	N
51	20230721	150717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5330	-90	5	-1.66	238934210	44763	155.00	5310	5390	5310	7040	3800	5420	5337.76	0.78	0	-7430	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	806	152.29	0.89	12	0.30	35.00	5967.00	8600	20220905	-38.02	4995	20221013	6.71	7150	-25.45	20230626	5120	4.10	20230103	8600	-38.02	20220905	4995	6.71	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
52	20230721	140714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5330	-90	5	-1.66	195427780	36603	126.75	5310	5390	5310	7040	3800	5420	5339.12	0.78	0	-5959	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	806	152.29	0.89	12	0.24	35.00	5967.00	8600	20220905	-38.02	4995	20221013	6.71	7150	-25.45	20230626	5120	4.10	20230103	8600	-38.02	20220905	4995	6.71	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
53	20230721	130717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5350	-70	5	-1.29	143495220	26875	93.06	5310	5390	5310	7040	3800	5420	5339.35	0.78	0	2	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	809	152.86	0.90	12	0.18	35.00	5967.00	8600	20220905	-37.79	4995	20221013	7.11	7150	-25.17	20230626	5120	4.49	20230103	8600	-37.79	20220905	4995	7.11	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
54	20230721	120725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5340	-80	5	-1.48	132979850	24908	86.25	5310	5390	5310	7040	3800	5420	5338.84	0.78	0	807	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	808	152.57	0.89	12	0.16	35.00	5967.00	8600	20220905	-37.91	4995	20221013	6.91	7150	-25.31	20230626	5120	4.30	20230103	8600	-37.91	20220905	4995	6.91	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
55	20230721	110720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5350	-70	5	-1.29	110865500	20774	71.93	5310	5390	5310	7040	3800	5420	5336.74	0.78	0	1262	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	809	152.86	0.90	12	0.14	35.00	5967.00	8600	20220905	-37.79	4995	20221013	7.11	7150	-25.17	20230626	5120	4.49	20230103	8600	-37.79	20220905	4995	7.11	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
56	20230721	100720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5350	-70	5	-1.29	78597550	14747	51.06	5310	5380	5310	7040	3800	5420	5329.73	0.78	0	417	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	809	152.86	0.90	12	0.10	35.00	5967.00	8600	20220905	-37.79	4995	20221013	7.11	7150	-25.17	20230626	5120	4.49	20230103	8600	-37.79	20220905	4995	7.11	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
57	20230721	090719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5360	-60	5	-1.11	28096610	5282	18.29	5310	5370	5310	7040	3800	5420	5319.29	0.78	0	126	5553	5486	5413	5346	5273	5520	5380	76	1620	500	3360	10	1	15124896	811	153.14	0.90	12	0.03	35.00	5967.00	8600	20220905	-37.67	4995	20221013	7.31	7150	-25.03	20230626	5120	4.69	20230103	8600	-37.67	20220905	4995	7.31	20221013	3.32	N	100590	500	75 억	117960	N	N	64	N	N
58	20230720	160713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5420	30	2	0.56	154117320	28550	32.51	5340	5480	5340	7000	3780	5390	5398.11	0.80	0	-2407	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	820	154.86	0.91	12	0.19	35.00	5967.00	8600	20220905	-36.98	4995	20221013	8.51	7150	-24.20	20230626	5120	5.86	20230103	8600	-36.98	20220905	4995	8.51	20221013	3.31	N	100590	500	75 억	120427	N	N	64	N	N
59	20230720	150713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5420	30	2	0.56	143856740	26658	30.36	5340	5480	5340	7000	3780	5390	5396.38	0.80	0	-2303	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	820	154.86	0.91	12	0.18	35.00	5967.00	8600	20220905	-36.98	4995	20221013	8.51	7150	-24.20	20230626	5120	5.86	20230103	8600	-36.98	20220905	4995	8.51	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
60	20230720	140712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5410	20	2	0.37	121082500	22457	25.58	5340	5480	5340	7000	3780	5390	5391.75	0.80	0	-2191	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	818	154.57	0.91	12	0.15	35.00	5967.00	8600	20220905	-37.09	4995	20221013	8.31	7150	-24.34	20230626	5120	5.66	20230103	8600	-37.09	20220905	4995	8.31	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
61	20230720	130712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5420	30	2	0.56	107814620	20004	22.78	5340	5480	5340	7000	3780	5390	5389.65	0.80	0	-1286	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	820	154.86	0.91	12	0.13	35.00	5967.00	8600	20220905	-36.98	4995	20221013	8.51	7150	-24.20	20230626	5120	5.86	20230103	8600	-36.98	20220905	4995	8.51	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
62	20230720	120717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5410	20	2	0.37	97347300	18071	20.58	5340	5480	5340	7000	3780	5390	5386.93	0.80	0	-1076	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	818	154.57	0.91	12	0.12	35.00	5967.00	8600	20220905	-37.09	4995	20221013	8.31	7150	-24.34	20230626	5120	5.66	20230103	8600	-37.09	20220905	4995	8.31	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
63	20230720	110715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5420	30	2	0.56	82526900	15332	17.46	5340	5480	5340	7000	3780	5390	5382.66	0.80	0	-666	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	820	154.86	0.91	12	0.10	35.00	5967.00	8600	20220905	-36.98	4995	20221013	8.51	7150	-24.20	20230626	5120	5.86	20230103	8600	-36.98	20220905	4995	8.51	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
64	20230720	100708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5360	-30	5	-0.56	38315370	7141	8.13	5340	5480	5340	7000	3780	5390	5365.55	0.80	0	-1533	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	811	153.14	0.90	12	0.05	35.00	5967.00	8600	20220905	-37.67	4995	20221013	7.31	7150	-25.03	20230626	5120	4.69	20230103	8600	-37.67	20220905	4995	7.31	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
65	20230720	090708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5390	0	3	0.00	11560680	2160	2.46	5340	5480	5340	7000	3780	5390	5352.17	0.80	0	-174	5603	5496	5433	5326	5263	5465	5295	76	1610	500	3340	10	1	15124896	815	154.00	0.90	12	0.01	35.00	5967.00	8600	20220905	-37.33	4995	20221013	7.91	7150	-24.62	20230626	5120	5.27	20230103	8600	-37.33	20220905	4995	7.91	20221013	3.31	N	100590	500	75 억	120427	N	N	92	N	N
66	20230719	160722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5390	-150	5	-2.71	471687270	86899	101.58	5540	5540	5370	7200	3880	5540	5428.29	0.90	0	-14974	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	815	154.00	0.90	12	0.57	35.00	5967.00	8600	20220905	-37.33	4995	20221013	7.91	7150	-24.62	20230626	5120	5.27	20230103	8600	-37.33	20220905	4995	7.91	20221013	3.32	N	100590	500	75 억	135402	N	N	92	N	N
67	20230719	150723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5400	-140	5	-2.53	433021470	79723	93.19	5540	5540	5370	7200	3880	5540	5431.56	0.90	0	-15041	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	817	154.29	0.90	12	0.53	35.00	5967.00	8600	20220905	-37.21	4995	20221013	8.11	7150	-24.48	20230626	5120	5.47	20230103	8600	-37.21	20220905	4995	8.11	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
68	20230719	140723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5390	-150	5	-2.71	374393040	68832	80.46	5540	5540	5390	7200	3880	5540	5439.21	0.90	0	-14341	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	815	154.00	0.90	12	0.46	35.00	5967.00	8600	20220905	-37.33	4995	20221013	7.91	7150	-24.62	20230626	5120	5.27	20230103	8600	-37.33	20220905	4995	7.91	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
69	20230719	130715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5440	-100	5	-1.81	293283810	53839	62.93	5540	5540	5410	7200	3880	5540	5447.40	0.90	0	-6726	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	823	155.43	0.91	12	0.36	35.00	5967.00	8600	20220905	-36.74	4995	20221013	8.91	7150	-23.92	20230626	5120	6.25	20230103	8600	-36.74	20220905	4995	8.91	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
70	20230719	120724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5420	-120	5	-2.17	276329460	50717	59.29	5540	5540	5420	7200	3880	5540	5448.44	0.90	0	-4639	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	820	154.86	0.91	12	0.34	35.00	5967.00	8600	20220905	-36.98	4995	20221013	8.51	7150	-24.20	20230626	5120	5.86	20230103	8600	-36.98	20220905	4995	8.51	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
71	20230719	110723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5430	-110	5	-1.99	234884930	43079	50.36	5540	5540	5420	7200	3880	5540	5452.40	0.90	0	-2478	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	821	155.14	0.91	12	0.28	35.00	5967.00	8600	20220905	-36.86	4995	20221013	8.71	7150	-24.06	20230626	5120	6.05	20230103	8600	-36.86	20220905	4995	8.71	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
72	20230719	100717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5450	-90	5	-1.62	129541140	23681	27.68	5540	5540	5420	7200	3880	5540	5470.22	0.90	0	-5817	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	824	155.71	0.91	12	0.16	35.00	5967.00	8600	20220905	-36.63	4995	20221013	9.11	7150	-23.78	20230626	5120	6.45	20230103	8600	-36.63	20220905	4995	9.11	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
73	20230719	090718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5530	-10	5	-0.18	24527970	4450	5.20	5540	5540	5490	7200	3880	5540	5511.83	0.90	0	-3574	5900	5720	5600	5420	5300	5660	5360	76	1660	500	3430	10	1	15124896	836	158.00	0.93	12	0.03	35.00	5967.00	8600	20220905	-35.70	4995	20221013	10.71	7150	-22.66	20230626	5120	8.01	20230103	8600	-35.70	20220905	4995	10.71	20221013	3.32	N	100590	500	75 억	135402	N	N	21	N	N
74	20230718	160716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5540	-100	5	-1.77	467220760	84295	180.41	5680	5780	5480	7330	3950	5640	5542.72	1.02	0	-18700	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	838	158.29	0.93	12	0.56	35.00	5967.00	8600	20220905	-35.58	4995	20221013	10.91	7150	-22.52	20230626	5120	8.20	20230103	8600	-35.58	20220905	4995	10.91	20221013	3.33	N	100590	500	75 억	154103	N	N	21	N	N
75	20230718	150716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5520	-120	5	-2.13	424208760	76511	163.75	5680	5780	5480	7330	3950	5640	5544.42	1.02	0	-18753	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	835	157.71	0.93	12	0.51	35.00	5967.00	8600	20220905	-35.81	4995	20221013	10.51	7150	-22.80	20230626	5120	7.81	20230103	8600	-35.81	20220905	4995	10.51	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
76	20230718	140713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5500	-140	5	-2.48	397189730	71616	153.27	5680	5780	5480	7330	3950	5640	5546.10	1.02	0	-17775	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	832	157.14	0.92	12	0.47	35.00	5967.00	8600	20220905	-36.05	4995	20221013	10.11	7150	-23.08	20230626	5120	7.42	20230103	8600	-36.05	20220905	4995	10.11	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
77	20230718	130713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-90	5	-1.60	338074390	60869	130.27	5680	5780	5480	7330	3950	5640	5554.13	1.02	0	-14267	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	839	158.57	0.93	12	0.40	35.00	5967.00	8600	20220905	-35.47	4995	20221013	11.11	7150	-22.38	20230626	5120	8.40	20230103	8600	-35.47	20220905	4995	11.11	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
78	20230718	120719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5510	-130	5	-2.30	264746320	47564	101.80	5680	5780	5490	7330	3950	5640	5566.11	1.02	0	-11801	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	833	157.43	0.92	12	0.31	35.00	5967.00	8600	20220905	-35.93	4995	20221013	10.31	7150	-22.94	20230626	5120	7.62	20230103	8600	-35.93	20220905	4995	10.31	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
79	20230718	110720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5570	-70	5	-1.24	130677080	23282	49.83	5680	5780	5570	7330	3950	5640	5612.79	1.02	0	-12480	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	842	159.14	0.93	12	0.15	35.00	5967.00	8600	20220905	-35.23	4995	20221013	11.51	7150	-22.10	20230626	5120	8.79	20230103	8600	-35.23	20220905	4995	11.51	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
80	20230718	100712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-30	5	-0.53	81299770	14444	30.91	5680	5780	5590	7330	3950	5640	5628.62	1.02	0	-8413	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	849	160.29	0.94	12	0.10	35.00	5967.00	8600	20220905	-34.77	4995	20221013	12.31	7150	-21.54	20230626	5120	9.57	20230103	8600	-34.77	20220905	4995	12.31	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
81	20230718	090711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5670	30	2	0.53	732540	129	0.28	5680	5680	5650	7330	3950	5640	5678.60	1.02	0	-13	5760	5700	5660	5600	5560	5680	5580	76	1690	500	3490	10	1	15124896	858	162.00	0.95	12	0.00	35.00	5967.00	8600	20220905	-34.07	4995	20221013	13.51	7150	-20.70	20230626	5120	10.74	20230103	8600	-34.07	20220905	4995	13.51	20221013	3.33	N	100590	500	75 억	154103	N	N	34	N	N
82	20230717	160714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-60	5	-1.05	260311400	45985	65.53	5680	5720	5620	7410	3990	5700	5661.05	0.98	0	5181	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	853	161.14	0.95	12	0.30	35.00	5967.00	8600	20220905	-34.42	4995	20221013	12.91	7150	-21.12	20230626	5120	10.16	20230103	8600	-34.42	20220905	4995	12.91	20221013	3.29	N	100590	500	75 억	148922	N	N	33	N	N
83	20230717	150709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5670	-30	5	-0.53	227271760	40142	57.21	5680	5720	5620	7410	3990	5700	5661.69	0.98	0	3977	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	858	162.00	0.95	12	0.27	35.00	5967.00	8600	20220905	-34.07	4995	20221013	13.51	7150	-20.70	20230626	5120	10.74	20230103	8600	-34.07	20220905	4995	13.51	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
84	20230717	140712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5670	-30	5	-0.53	200061660	35326	50.34	5680	5720	5620	7410	3990	5700	5663.30	0.98	0	3296	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	858	162.00	0.95	12	0.23	35.00	5967.00	8600	20220905	-34.07	4995	20221013	13.51	7150	-20.70	20230626	5120	10.74	20230103	8600	-34.07	20220905	4995	13.51	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
85	20230717	130707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	-40	5	-0.70	138361540	24399	34.77	5680	5720	5650	7410	3990	5700	5670.79	0.98	0	2820	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	856	161.71	0.95	12	0.16	35.00	5967.00	8600	20220905	-34.19	4995	20221013	13.31	7150	-20.84	20230626	5120	10.55	20230103	8600	-34.19	20220905	4995	13.31	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
86	20230717	120715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-50	5	-0.88	108348340	19123	27.25	5680	5700	5650	7410	3990	5700	5665.87	0.98	0	2113	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	855	161.43	0.95	12	0.13	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	7150	-20.98	20230626	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
87	20230717	110706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5680	-20	5	-0.35	76426450	13492	19.23	5680	5700	5650	7410	3990	5700	5664.58	0.98	0	-111	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	859	162.29	0.95	12	0.09	35.00	5967.00	8600	20220905	-33.95	4995	20221013	13.71	7150	-20.56	20230626	5120	10.94	20230103	8600	-33.95	20220905	4995	13.71	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
88	20230717	100707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	-40	5	-0.70	56864490	10039	14.31	5680	5700	5650	7410	3990	5700	5664.36	0.98	0	-830	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	856	161.71	0.95	12	0.07	35.00	5967.00	8600	20220905	-34.19	4995	20221013	13.31	7150	-20.84	20230626	5120	10.55	20230103	8600	-34.19	20220905	4995	13.31	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
89	20230717	090706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-50	5	-0.88	10268500	1811	2.58	5680	5700	5650	7410	3990	5700	5670.07	0.98	0	-921	5833	5766	5723	5656	5613	5745	5635	76	1710	500	3530	10	1	15124896	855	161.43	0.95	12	0.01	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	7150	-20.98	20230626	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.29	N	100590	500	75 억	148922	N	N	697	N	N
90	20230714	160706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-50	5	-0.87	398271840	69758	16.12	5770	5790	5680	7470	4030	5750	5709.34	0.98	0	223	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	862	162.86	0.96	12	0.46	35.00	5967.00	8600	20220905	-33.72	4995	20221013	14.11	7150	-20.28	20230626	5120	11.33	20230103	8600	-33.72	20220905	4995	14.11	20221013	3.33	N	100590	500	75 억	148611	N	N	697	N	N
91	20230714	150710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-60	5	-1.04	367136140	64289	14.86	5770	5790	5680	7470	4030	5750	5710.71	0.98	0	-254	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	861	162.57	0.95	12	0.43	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	7150	-20.42	20230626	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
92	20230714	140713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-50	5	-0.87	326797350	57202	13.22	5770	5790	5680	7470	4030	5750	5713.04	0.98	0	1491	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	862	162.86	0.96	12	0.38	35.00	5967.00	8600	20220905	-33.72	4995	20221013	14.11	7150	-20.28	20230626	5120	11.33	20230103	8600	-33.72	20220905	4995	14.11	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
93	20230714	130703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-60	5	-1.04	308770340	54043	12.49	5770	5790	5680	7470	4030	5750	5713.42	0.98	0	1775	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	861	162.57	0.95	12	0.36	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	7150	-20.42	20230626	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
94	20230714	120705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-40	5	-0.70	249855240	43703	10.10	5770	5790	5680	7470	4030	5750	5717.12	0.98	0	4245	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	864	163.14	0.96	12	0.29	35.00	5967.00	8600	20220905	-33.60	4995	20221013	14.31	7150	-20.14	20230626	5120	11.52	20230103	8600	-33.60	20220905	4995	14.31	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
95	20230714	110711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-40	5	-0.70	216552790	37869	8.75	5770	5790	5680	7470	4030	5750	5718.47	0.98	0	5572	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	864	163.14	0.96	12	0.25	35.00	5967.00	8600	20220905	-33.60	4995	20221013	14.31	7150	-20.14	20230626	5120	11.52	20230103	8600	-33.60	20220905	4995	14.31	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
96	20230714	100712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-30	5	-0.52	185423880	32419	7.49	5770	5790	5680	7470	4030	5750	5719.61	0.98	0	5117	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	865	163.43	0.96	12	0.21	35.00	5967.00	8600	20220905	-33.49	4995	20221013	14.51	7150	-20.00	20230626	5120	11.72	20230103	8600	-33.49	20220905	4995	14.51	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
97	20230714	090709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	10	2	0.17	42531600	7397	1.71	5770	5790	5740	7470	4030	5750	5749.84	0.98	0	4128	6383	6066	5903	5586	5423	5990	5510	76	1720	500	3560	10	1	15124896	871	164.57	0.97	12	0.05	35.00	5967.00	8600	20220905	-33.02	4995	20221013	15.32	7150	-19.44	20230626	5120	12.50	20230103	8600	-33.02	20220905	4995	15.32	20221013	3.33	N	100590	500	75 억	148611	N	N	750	N	N
98	20230713	160705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	0	3	0.00	2582228370	431474	1543.07	5750	6220	5740	7470	4030	5750	5985.00	1.14	0	-22903	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	870	164.29	0.96	12	2.85	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.32	N	100590	500	75 억	171822	N	N	750	N	N
99	20230713	150701	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5810	60	2	1.04	2461476170	410514	1468.11	5750	6220	5750	7470	4030	5750	5996.08	1.14	0	-28384	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	879	166.00	0.97	12	2.71	35.00	5967.00	8600	20220905	-32.44	4995	20221013	16.32	7150	-18.74	20230626	5120	13.48	20230103	8600	-32.44	20220905	4995	16.32	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
100	20230713	140700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5830	80	2	1.39	2324080600	386867	1383.55	5750	6220	5750	7470	4030	5750	6007.44	1.14	0	-33567	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	882	166.57	0.98	12	2.56	35.00	5967.00	8600	20220905	-32.21	4995	20221013	16.72	7150	-18.46	20230626	5120	13.87	20230103	8600	-32.21	20220905	4995	16.72	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
101	20230713	130704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5800	50	2	0.87	85839400	14812	52.97	5750	5830	5750	7470	4030	5750	5795.26	1.14	0	1198	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	877	165.71	0.97	12	0.10	35.00	5967.00	8600	20220905	-32.56	4995	20221013	16.12	7150	-18.88	20230626	5120	13.28	20230103	8600	-32.56	20220905	4995	16.12	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
102	20230713	120659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5800	50	2	0.87	70844220	12233	43.75	5750	5830	5750	7470	4030	5750	5791.24	1.14	0	662	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	877	165.71	0.97	12	0.08	35.00	5967.00	8600	20220905	-32.56	4995	20221013	16.12	7150	-18.88	20230626	5120	13.28	20230103	8600	-32.56	20220905	4995	16.12	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
103	20230713	110704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5790	40	2	0.70	61489240	10621	37.98	5750	5830	5750	7470	4030	5750	5789.40	1.14	0	697	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	876	165.43	0.97	12	0.07	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	7150	-19.02	20230626	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
104	20230713	100700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	20	2	0.35	30154300	5211	18.64	5750	5820	5750	7470	4030	5750	5786.66	1.14	0	-506	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	873	164.86	0.97	12	0.03	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
105	20230713	090641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5780	30	2	0.52	2680800	465	1.66	5750	5780	5750	7470	4030	5750	5765.16	1.14	0	-219	5830	5790	5760	5720	5690	5775	5705	76	1720	500	3560	10	1	15124896	874	165.14	0.97	12	0.00	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	7150	-19.16	20230626	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.32	N	100590	500	75 억	171822	N	N	55	N	N
106	20230712	160658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	-20	5	-0.35	160688590	27910	84.78	5790	5800	5730	7500	4040	5770	5757.38	1.15	0	-2327	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	870	164.29	0.96	12	0.18	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.30	N	100590	500	75 억	174158	N	N	55	N	N
107	20230712	150653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	-20	5	-0.35	151980840	26395	80.17	5790	5800	5730	7500	4040	5770	5757.94	1.15	0	-2523	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	870	164.29	0.96	12	0.17	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
108	20230712	140652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	0	3	0.00	124620500	21641	65.73	5790	5800	5730	7500	4040	5770	5758.54	1.15	0	-2383	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	873	164.86	0.97	12	0.14	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
109	20230712	130654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	0	3	0.00	100936290	17523	53.23	5790	5800	5730	7500	4040	5770	5760.22	1.15	0	-2007	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	873	164.86	0.97	12	0.12	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
110	20230712	120656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	-20	5	-0.35	96583340	16766	50.93	5790	5800	5730	7500	4040	5770	5760.67	1.15	0	-2005	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	870	164.29	0.96	12	0.11	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
111	20230712	110655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	0	3	0.00	65486160	11366	34.52	5790	5800	5730	7500	4040	5770	5761.58	1.15	0	-1700	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	873	164.86	0.97	12	0.08	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
112	20230712	100656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5780	10	2	0.17	56257420	9765	29.66	5790	5800	5730	7500	4040	5770	5761.13	1.15	0	-1146	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	874	165.14	0.97	12	0.06	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	7150	-19.16	20230626	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
113	20230712	090657	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	0	3	0.00	1913140	331	1.01	5790	5790	5770	7500	4040	5770	5779.88	1.15	0	-131	5830	5800	5750	5720	5670	5815	5735	76	1730	500	3570	10	1	15124896	873	164.86	0.97	12	0.00	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.30	N	100590	500	75 억	174158	N	N	0	N	N
114	20230711	160646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5770	40	2	0.70	184170960	32061	59.23	5700	5780	5700	7440	4020	5730	5744.39	1.15	0	572	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	873	164.86	0.97	12	0.21	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	7150	-19.30	20230626	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
115	20230711	150645	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	20	2	0.35	177876980	30967	57.21	5700	5780	5700	7440	4020	5730	5744.08	1.15	0	488	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	870	164.29	0.96	12	0.20	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
116	20230711	140641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	20	2	0.35	158462890	27592	50.98	5700	5780	5700	7440	4020	5730	5743.07	1.15	0	-73	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	870	164.29	0.96	12	0.18	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
117	20230711	130633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	30	2	0.52	134748000	23456	43.33	5700	5780	5700	7440	4020	5730	5744.71	1.15	0	-564	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	871	164.57	0.97	12	0.16	35.00	5967.00	8600	20220905	-33.02	4995	20221013	15.32	7150	-19.44	20230626	5120	12.50	20230103	8600	-33.02	20220905	4995	15.32	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
118	20230711	120650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	10	2	0.17	125352380	21822	40.32	5700	5780	5700	7440	4020	5730	5744.31	1.15	0	-1395	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	868	164.00	0.96	12	0.14	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	7150	-19.72	20230626	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
119	20230711	110651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	10	2	0.17	109078260	18984	35.07	5700	5780	5700	7440	4020	5730	5745.80	1.15	0	-1082	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	868	164.00	0.96	12	0.13	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	7150	-19.72	20230626	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
120	20230711	100650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	20	2	0.35	62753790	10935	20.20	5700	5780	5700	7440	4020	5730	5738.80	1.15	0	884	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	870	164.29	0.96	12	0.07	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
121	20230711	090648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	20	2	0.35	7657570	1337	2.47	5700	5760	5700	7440	4020	5730	5727.43	1.15	0	-405	5843	5786	5693	5636	5543	5815	5665	76	1710	500	3550	10	1	15124896	870	164.29	0.96	12	0.01	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.33	N	100590	500	75 억	173593	N	N	6	N	N
122	20230710	160644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	303161060	53503	93.48	5680	5750	5600	7440	4020	5730	5666.24	1.15	0	-1182	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	867	163.71	0.96	12	0.35	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.32	N	100590	500	75 억	173458	N	N	6	N	N
123	20230710	150645	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-40	5	-0.70	286278170	50542	88.31	5680	5750	5600	7440	4020	5730	5664.16	1.15	0	-1008	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	861	162.57	0.95	12	0.33	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	7150	-20.42	20230626	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
124	20230710	140638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	260850830	46081	80.51	5680	5750	5600	7440	4020	5730	5660.70	1.15	0	21	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	867	163.71	0.96	12	0.30	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
125	20230710	130631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5680	-50	5	-0.87	224537060	39723	69.40	5680	5730	5600	7440	4020	5730	5652.57	1.15	0	-112	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	859	162.29	0.95	12	0.26	35.00	5967.00	8600	20220905	-33.95	4995	20221013	13.71	7150	-20.56	20230626	5120	10.94	20230103	8600	-33.95	20220905	4995	13.71	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
126	20230710	120645	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-20	5	-0.35	202738360	35880	62.69	5680	5730	5600	7440	4020	5730	5650.46	1.15	0	-463	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	864	163.14	0.96	12	0.24	35.00	5967.00	8600	20220905	-33.60	4995	20221013	14.31	7150	-20.14	20230626	5120	11.52	20230103	8600	-33.60	20220905	4995	14.31	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
127	20230710	110645	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	-70	5	-1.22	177803810	31490	55.02	5680	5730	5600	7440	4020	5730	5646.36	1.15	0	-475	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	856	161.71	0.95	12	0.21	35.00	5967.00	8600	20220905	-34.19	4995	20221013	13.31	7150	-20.84	20230626	5120	10.55	20230103	8600	-34.19	20220905	4995	13.31	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
128	20230710	100646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-40	5	-0.70	146578070	25985	45.40	5680	5730	5600	7440	4020	5730	5640.87	1.15	0	-440	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	861	162.57	0.95	12	0.17	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	7150	-20.42	20230626	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
129	20230710	090640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	-70	5	-1.22	40714550	7218	12.61	5680	5680	5610	7440	4020	5730	5640.70	1.15	0	-2783	5863	5796	5723	5656	5583	5830	5690	76	1710	500	3550	10	1	15124896	856	161.71	0.95	12	0.05	35.00	5967.00	8600	20220905	-34.19	4995	20221013	13.31	7150	-20.84	20230626	5120	10.55	20230103	8600	-34.19	20220905	4995	13.31	20221013	3.32	N	100590	500	75 억	173458	N	N	2	N	N
130	20230707	160637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	319954730	56162	35.60	5720	5790	5650	7440	4020	5730	5696.98	1.17	0	-3626	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	867	163.71	0.96	12	0.37	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.33	N	100590	500	75 억	177084	N	N	2	N	N
131	20230707	150637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5680	-50	5	-0.87	304165850	53394	33.85	5720	5790	5650	7440	4020	5730	5696.63	1.17	0	-3000	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	859	162.29	0.95	12	0.35	35.00	5967.00	8600	20220905	-33.95	4995	20221013	13.71	7150	-20.56	20230626	5120	10.94	20230103	8600	-33.95	20220905	4995	13.71	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
132	20230707	140650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-30	5	-0.52	285629370	50126	31.78	5720	5790	5650	7440	4020	5730	5698.23	1.17	0	-2509	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	862	162.86	0.96	12	0.33	35.00	5967.00	8600	20220905	-33.72	4995	20221013	14.11	7150	-20.28	20230626	5120	11.33	20230103	8600	-33.72	20220905	4995	14.11	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
133	20230707	130643	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-30	5	-0.52	278769780	48919	31.01	5720	5790	5650	7440	4020	5730	5698.60	1.17	0	-1855	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	862	162.86	0.96	12	0.32	35.00	5967.00	8600	20220905	-33.72	4995	20221013	14.11	7150	-20.28	20230626	5120	11.33	20230103	8600	-33.72	20220905	4995	14.11	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
134	20230707	120644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-30	5	-0.52	253371300	44455	28.18	5720	5790	5650	7440	4020	5730	5699.50	1.17	0	-395	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	862	162.86	0.96	12	0.29	35.00	5967.00	8600	20220905	-33.72	4995	20221013	14.11	7150	-20.28	20230626	5120	11.33	20230103	8600	-33.72	20220905	4995	14.11	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
135	20230707	110646	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5670	-60	5	-1.05	204785410	35902	22.76	5720	5790	5650	7440	4020	5730	5704.01	1.17	0	-7	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	858	162.00	0.95	12	0.24	35.00	5967.00	8600	20220905	-34.07	4995	20221013	13.51	7150	-20.70	20230626	5120	10.74	20230103	8600	-34.07	20220905	4995	13.51	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
136	20230707	100638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	10	2	0.17	92491980	16174	10.25	5720	5790	5670	7440	4020	5730	5718.56	1.17	0	-3454	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	868	164.00	0.96	12	0.11	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	7150	-19.72	20230626	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
137	20230707	090639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	16961300	2971	1.88	5720	5730	5670	7440	4020	5730	5708.95	1.17	0	179	5996	5862	5786	5652	5576	5825	5615	76	1710	500	3550	10	1	15124896	867	163.71	0.96	12	0.02	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.33	N	100590	500	75 억	177084	N	N	1	N	N
138	20230706	160638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-210	5	-3.54	902183430	156174	162.08	5920	5920	5710	7720	4160	5940	5777.08	1.29	0	-18302	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	867	163.71	0.96	12	1.03	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.37	N	100590	500	75 억	195387	N	N	1	N	N
139	20230706	150639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	-190	5	-3.20	832477740	144011	149.45	5920	5920	5710	7720	4160	5940	5780.65	1.29	0	-15067	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	870	164.29	0.96	12	0.95	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
140	20230706	140640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	-190	5	-3.20	744540190	128708	133.57	5920	5920	5710	7720	4160	5940	5784.72	1.29	0	-7587	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	870	164.29	0.96	12	0.85	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	7150	-19.58	20230626	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
141	20230706	130639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-210	5	-3.54	646742200	111645	115.86	5920	5920	5710	7720	4160	5940	5792.85	1.29	0	-397	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	867	163.71	0.96	12	0.74	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	7150	-19.86	20230626	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
142	20230706	120637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5780	-160	5	-2.69	567996900	97947	101.65	5920	5920	5710	7720	4160	5940	5799.02	1.29	0	5991	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	874	165.14	0.97	12	0.65	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	7150	-19.16	20230626	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
143	20230706	110643	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5780	-160	5	-2.69	530657610	91486	94.94	5920	5920	5710	7720	4160	5940	5800.42	1.29	0	7907	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	874	165.14	0.97	12	0.60	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	7150	-19.16	20230626	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
144	20230706	100638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5790	-150	5	-2.53	463347940	79812	82.83	5920	5920	5710	7720	4160	5940	5805.49	1.29	0	7461	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	876	165.43	0.97	12	0.53	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	7150	-19.02	20230626	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
145	20230706	090638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5880	-60	5	-1.01	79833340	13543	14.05	5920	5920	5870	7720	4160	5940	5894.80	1.29	0	2870	6206	6072	5996	5862	5786	6035	5825	76	1780	500	3680	10	1	15124896	889	168.00	0.99	12	0.09	35.00	5967.00	8600	20220905	-31.63	4995	20221013	17.72	7150	-17.76	20230626	5120	14.84	20230103	8600	-31.63	20220905	4995	17.72	20221013	3.37	N	100590	500	75 억	195387	N	N	29	N	N
146	20230705	160636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-80	5	-1.33	572768830	95301	113.92	5990	6130	5920	7820	4220	6020	6010.21	1.40	0	-16295	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	898	169.71	1.00	12	0.63	35.00	5967.00	8600	20220905	-30.93	4995	20221013	18.92	7150	-16.92	20230626	5120	16.02	20230103	8600	-30.93	20220905	4995	18.92	20221013	3.55	N	100590	500	75 억	211693	N	N	29	N	N
147	20230705	150633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5920	-100	5	-1.66	541778550	90076	107.67	5990	6130	5920	7820	4220	6020	6014.68	1.40	0	-17872	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	895	169.14	0.99	12	0.60	35.00	5967.00	8600	20220905	-31.16	4995	20221013	18.52	7150	-17.20	20230626	5120	15.62	20230103	8600	-31.16	20220905	4995	18.52	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
148	20230705	140627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5980	-40	5	-0.66	385938330	63892	76.37	5990	6130	5960	7820	4220	6020	6040.48	1.40	0	-6031	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	904	170.86	1.00	12	0.42	35.00	5967.00	8600	20220905	-30.47	4995	20221013	19.72	7150	-16.36	20230626	5120	16.80	20230103	8600	-30.47	20220905	4995	19.72	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
149	20230705	130629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5980	-40	5	-0.66	364559170	60316	72.10	5990	6130	5960	7820	4220	6020	6044.15	1.40	0	-5421	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	904	170.86	1.00	12	0.40	35.00	5967.00	8600	20220905	-30.47	4995	20221013	19.72	7150	-16.36	20230626	5120	16.80	20230103	8600	-30.47	20220905	4995	19.72	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
150	20230705	120627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	-30	5	-0.50	329083330	54388	65.01	5990	6130	5960	7820	4220	6020	6050.66	1.40	0	-3039	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	906	171.14	1.00	12	0.36	35.00	5967.00	8600	20220905	-30.35	4995	20221013	19.92	7150	-16.22	20230626	5120	16.99	20230103	8600	-30.35	20220905	4995	19.92	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
151	20230705	110634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6010	-10	5	-0.17	246005690	40523	48.44	5990	6130	5990	7820	4220	6020	6070.77	1.40	0	1932	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	909	171.71	1.01	12	0.27	35.00	5967.00	8600	20220905	-30.12	4995	20221013	20.32	7150	-15.94	20230626	5120	17.38	20230103	8600	-30.12	20220905	4995	20.32	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
152	20230705	100629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6060	40	2	0.66	187224560	30789	36.80	5990	6130	5990	7820	4220	6020	6080.89	1.40	0	6216	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	917	173.14	1.02	12	0.20	35.00	5967.00	8600	20220905	-29.53	4995	20221013	21.32	7150	-15.24	20230626	5120	18.36	20230103	8600	-29.53	20220905	4995	21.32	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
153	20230705	090628	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6110	90	2	1.50	64260160	10591	12.66	5990	6120	5990	7820	4220	6020	6067.43	1.40	0	5182	6140	6080	6010	5950	5880	6045	5915	76	1800	500	3730	10	1	15124896	924	174.57	1.02	12	0.07	35.00	5967.00	8600	20220905	-28.95	4995	20221013	22.32	7150	-14.55	20230626	5120	19.34	20230103	8600	-28.95	20220905	4995	22.32	20221013	3.55	N	100590	500	75 억	211693	N	N	0	N	N
154	20230704	160626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	-20	5	-0.33	486535570	81170	60.99	6040	6070	5940	7850	4230	6040	5994.03	1.40	0	-129	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	911	172.00	1.01	12	0.54	35.00	5967.00	8600	20220905	-30.00	4995	20221013	20.52	7150	-15.80	20230626	5120	17.58	20230103	8600	-30.00	20220905	4995	20.52	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
155	20230704	150619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	-20	5	-0.33	449139560	74945	56.32	6040	6070	5940	7850	4230	6040	5992.92	1.40	0	-1565	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	911	172.00	1.01	12	0.50	35.00	5967.00	8600	20220905	-30.00	4995	20221013	20.52	7150	-15.80	20230626	5120	17.58	20230103	8600	-30.00	20220905	4995	20.52	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
156	20230704	140625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	-40	5	-0.66	384144240	64130	48.19	6040	6070	5940	7850	4230	6040	5990.08	1.40	0	358	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	907	171.43	1.01	12	0.42	35.00	5967.00	8600	20220905	-30.23	4995	20221013	20.12	7150	-16.08	20230626	5120	17.19	20230103	8600	-30.23	20220905	4995	20.12	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
157	20230704	130614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5980	-60	5	-0.99	324106290	54055	40.62	6040	6070	5950	7850	4230	6040	5995.86	1.40	0	496	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	904	170.86	1.00	12	0.36	35.00	5967.00	8600	20220905	-30.47	4995	20221013	19.72	7150	-16.36	20230626	5120	16.80	20230103	8600	-30.47	20220905	4995	19.72	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
158	20230704	120621	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5970	-70	5	-1.16	307823240	51335	38.58	6040	6070	5950	7850	4230	6040	5996.36	1.40	0	569	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	903	170.57	1.00	12	0.34	35.00	5967.00	8600	20220905	-30.58	4995	20221013	19.52	7150	-16.50	20230626	5120	16.60	20230103	8600	-30.58	20220905	4995	19.52	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
159	20230704	110617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5980	-60	5	-0.99	285518450	47607	35.77	6040	6070	5950	7850	4230	6040	5997.40	1.40	0	-25	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	904	170.86	1.00	12	0.31	35.00	5967.00	8600	20220905	-30.47	4995	20221013	19.72	7150	-16.36	20230626	5120	16.80	20230103	8600	-30.47	20220905	4995	19.72	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
160	20230704	100615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	-40	5	-0.66	205422510	34189	25.69	6040	6070	5960	7850	4230	6040	6008.44	1.40	0	-4812	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	907	171.43	1.01	12	0.23	35.00	5967.00	8600	20220905	-30.23	4995	20221013	20.12	7150	-16.08	20230626	5120	17.19	20230103	8600	-30.23	20220905	4995	20.12	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
161	20230704	090614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6010	-30	5	-0.50	31596880	5241	3.94	6040	6040	6000	7850	4230	6040	6028.78	1.40	0	-1817	6200	6120	6010	5930	5820	6160	5970	76	1810	500	3740	10	1	15124896	909	171.71	1.01	12	0.03	35.00	5967.00	8600	20220905	-30.12	4995	20221013	20.32	7150	-15.94	20230626	5120	17.38	20230103	8600	-30.12	20220905	4995	20.32	20221013	3.50	N	100590	500	75 억	211746	N	N	378	N	N
162	20230703	160606	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6040	150	2	2.55	796285850	132300	84.40	5900	6090	5900	7650	4130	5890	6019.27	1.12	0	41633	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	914	172.57	1.01	12	0.87	35.00	5967.00	8600	20220905	-29.77	4995	20221013	20.92	7150	-15.52	20230626	5120	17.97	20230103	8600	-29.77	20220905	4995	20.92	20221013	3.43	N	100590	500	75 억	170113	N	N	378	N	N
163	20230703	150613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6010	120	2	2.04	704774470	117048	74.67	5900	6090	5900	7650	4130	5890	6021.81	1.12	0	38876	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	909	171.71	1.01	12	0.77	35.00	5967.00	8600	20220905	-30.12	4995	20221013	20.32	7150	-15.94	20230626	5120	17.38	20230103	8600	-30.12	20220905	4995	20.32	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
164	20230703	140614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6050	160	2	2.72	643725430	106914	68.20	5900	6090	5900	7650	4130	5890	6021.58	1.12	0	39260	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	915	172.86	1.01	12	0.71	35.00	5967.00	8600	20220905	-29.65	4995	20221013	21.12	7150	-15.38	20230626	5120	18.16	20230103	8600	-29.65	20220905	4995	21.12	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
165	20230703	130607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6060	170	2	2.89	544057810	90449	57.70	5900	6090	5900	7650	4130	5890	6015.77	1.12	0	30859	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	917	173.14	1.02	12	0.60	35.00	5967.00	8600	20220905	-29.53	4995	20221013	21.32	7150	-15.24	20230626	5120	18.36	20230103	8600	-29.53	20220905	4995	21.32	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
166	20230703	120616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6040	150	2	2.55	497748960	82806	52.83	5900	6090	5900	7650	4130	5890	6011.76	1.12	0	31291	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	914	172.57	1.01	12	0.55	35.00	5967.00	8600	20220905	-29.77	4995	20221013	20.92	7150	-15.52	20230626	5120	17.97	20230103	8600	-29.77	20220905	4995	20.92	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
167	20230703	110610	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	130	2	2.21	433280980	72138	46.02	5900	6090	5900	7650	4130	5890	6007.09	1.12	0	29038	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	911	172.00	1.01	12	0.48	35.00	5967.00	8600	20220905	-30.00	4995	20221013	20.52	7150	-15.80	20230626	5120	17.58	20230103	8600	-30.00	20220905	4995	20.52	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
168	20230703	100600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6080	190	2	3.23	338652440	56501	36.04	5900	6090	5900	7650	4130	5890	5994.67	1.12	0	30432	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	920	173.71	1.02	12	0.37	35.00	5967.00	8600	20220905	-29.30	4995	20221013	21.72	7150	-14.97	20230626	5120	18.75	20230103	8600	-29.30	20220905	4995	21.72	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N
169	20230703	090606	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5950	60	2	1.02	107002050	18117	11.56	5900	5960	5900	7650	4130	5890	5906.63	1.12	0	8657	6130	6010	5950	5830	5770	5980	5800	76	1760	500	3650	10	1	15124896	900	170.00	1.00	12	0.12	35.00	5967.00	8600	20220905	-30.81	4995	20221013	19.12	7150	-16.78	20230626	5120	16.21	20230103	8600	-30.81	20220905	4995	19.12	20221013	3.43	N	100590	500	75 억	170113	N	N	103	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History