KissMeData/037070/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	160434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11530	-170	5	-1.45	869936620	74861	96.94	11840	11840	11490	15210	8190	11700	11621.78	0.63	0	-8978	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2306	25.07	2.16	12	0.37	460.00	5342.00	15600	20230206	-26.09	10100	20230726	14.16	15600	-26.09	20230206	10100	14.16	20230726	15600	-26.09	20230206	10100	14.16	20230726	3.05	N	037070	500	100 억		125871	N	N	240	N	00	N
3	20230731	150437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-160	5	-1.37	806979300	69406	89.88	11840	11840	11490	15210	8190	11700	11626.94	0.63	0	-8648	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2308	25.09	2.16	12	0.35	460.00	5342.00	15600	20230206	-26.03	10100	20230726	14.26	15600	-26.03	20230206	10100	14.26	20230726	15600	-26.03	20230206	10100	14.26	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
4	20230731	140434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	-100	5	-0.85	617197170	52984	68.61	11840	11840	11540	15210	8190	11700	11648.75	0.63	0	-8853	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2320	25.22	2.17	12	0.26	460.00	5342.00	15600	20230206	-25.64	10100	20230726	14.85	15600	-25.64	20230206	10100	14.85	20230726	15600	-25.64	20230206	10100	14.85	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
5	20230731	130437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	-80	5	-0.68	561054900	48142	62.34	11840	11840	11540	15210	8190	11700	11654.17	0.63	0	-7060	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2324	25.26	2.18	12	0.24	460.00	5342.00	15600	20230206	-25.51	10100	20230726	15.05	15600	-25.51	20230206	10100	15.05	20230726	15600	-25.51	20230206	10100	15.05	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
6	20230731	120440	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	-80	5	-0.68	490263530	42040	54.44	11840	11840	11540	15210	8190	11700	11661.83	0.63	0	-5910	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2324	25.26	2.18	12	0.21	460.00	5342.00	15600	20230206	-25.51	10100	20230726	15.05	15600	-25.51	20230206	10100	15.05	20230726	15600	-25.51	20230206	10100	15.05	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
7	20230731	110441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	-50	5	-0.43	404527140	34666	44.89	11840	11840	11540	15210	8190	11700	11669.28	0.63	0	-6128	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2330	25.33	2.18	12	0.17	460.00	5342.00	15600	20230206	-25.32	10100	20230726	15.35	15600	-25.32	20230206	10100	15.35	20230726	15600	-25.32	20230206	10100	15.35	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
8	20230731	100441	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	-120	5	-1.03	307553820	26331	34.10	11840	11840	11540	15210	8190	11700	11680.29	0.63	0	-5579	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2316	25.17	2.17	12	0.13	460.00	5342.00	15600	20230206	-25.77	10100	20230726	14.65	15600	-25.77	20230206	10100	14.65	20230726	15600	-25.77	20230206	10100	14.65	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
9	20230731	090436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	140	2	1.20	19439760	1642	2.13	11840	11840	11810	15210	8190	11700	11839.07	0.63	0	-1782	12133	11916	11623	11406	11113	11955	11445	100	3510	500	8190	10	1	20000000	2368	25.74	2.22	12	0.01	460.00	5342.00	15600	20230206	-24.10	10100	20230726	17.23	15600	-24.10	20230206	10100	17.23	20230726	15600	-24.10	20230206	10100	17.23	20230726	3.05	N	037070	500	100 억		125871	N	N	0	N	00	N
10	20230728	160437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11700	0	3	0.00	887850850	76187	57.31	11700	11840	11330	15210	8190	11700	11653.45	0.63	0	-356	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2340	25.43	2.19	12	0.38	460.00	5342.00	15850	20220727	-26.18	10100	20230726	15.84	15600	-25.00	20230206	10100	15.84	20230726	15600	-25.00	20230206	10100	15.84	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
11	20230728	150436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11610	-90	5	-0.77	842892930	72330	54.41	11700	11840	11330	15210	8190	11700	11653.43	0.63	0	237	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2322	25.24	2.17	12	0.36	460.00	5342.00	15850	20220727	-26.75	10100	20230726	14.95	15600	-25.58	20230206	10100	14.95	20230726	15600	-25.58	20230206	10100	14.95	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
12	20230728	140435	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	-50	5	-0.43	753870100	64673	48.65	11700	11840	11330	15210	8190	11700	11656.64	0.63	0	1152	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2330	25.33	2.18	12	0.32	460.00	5342.00	15850	20220727	-26.50	10100	20230726	15.35	15600	-25.32	20230206	10100	15.35	20230726	15600	-25.32	20230206	10100	15.35	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
13	20230728	130436	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11630	-70	5	-0.60	683235570	58619	44.10	11700	11840	11330	15210	8190	11700	11655.53	0.63	0	1187	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2326	25.28	2.18	12	0.29	460.00	5342.00	15850	20220727	-26.62	10100	20230726	15.15	15600	-25.45	20230206	10100	15.15	20230726	15600	-25.45	20230206	10100	15.15	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
14	20230728	120433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	-20	5	-0.17	634699280	54458	40.97	11700	11840	11330	15210	8190	11700	11654.84	0.63	0	1713	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2336	25.39	2.19	12	0.27	460.00	5342.00	15850	20220727	-26.31	10100	20230726	15.64	15600	-25.13	20230206	10100	15.64	20230726	15600	-25.13	20230206	10100	15.64	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
15	20230728	110437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11730	30	2	0.26	571728560	49101	36.94	11700	11840	11330	15210	8190	11700	11643.93	0.63	0	1834	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2346	25.50	2.20	12	0.25	460.00	5342.00	15850	20220727	-25.99	10100	20230726	16.14	15600	-24.81	20230206	10100	16.14	20230726	15600	-24.81	20230206	10100	16.14	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
16	20230728	100434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11640	-60	5	-0.51	391083010	33748	25.39	11700	11810	11330	15210	8190	11700	11588.33	0.63	0	2195	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2328	25.30	2.18	12	0.17	460.00	5342.00	15850	20220727	-26.56	10100	20230726	15.25	15600	-25.38	20230206	10100	15.25	20230726	15600	-25.38	20230206	10100	15.25	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
17	20230728	090437	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	-120	5	-1.03	119041100	10334	7.77	11700	11700	11330	15210	8190	11700	11519.36	0.63	0	-1014	12186	11942	11496	11252	10806	12065	11375	100	3510	500	8190	10	1	20000000	2316	25.17	2.17	12	0.05	460.00	5342.00	15850	20220727	-26.94	10100	20230726	14.65	15600	-25.77	20230206	10100	14.65	20230726	15600	-25.77	20230206	10100	14.65	20230726	3.07	N	037070	500	100 억		126227	N	N	0	N	00	N
18	20230727	160433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11700	560	2	5.03	1495916900	131214	52.71	11150	11740	11050	14480	7800	11140	11395.25	0.65	31746	-4182	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2340	25.43	2.19	12	0.66	460.00	5342.00	16350	20220726	-28.44	10100	20230726	15.84	15600	-25.00	20230206	10100	15.84	20230726	15850	-26.18	20220727	10100	15.84	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
19	20230727	150434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11700	560	2	5.03	1386867440	121895	48.97	11150	11740	11050	14480	7800	11140	11377.56	0.65	31746	-3669	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2340	25.43	2.19	12	0.61	460.00	5342.00	16350	20220726	-28.44	10100	20230726	15.84	15600	-25.00	20230206	10100	15.84	20230726	15850	-26.18	20220727	10100	15.84	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
20	20230727	140431	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	240	2	2.15	1011445780	89494	35.95	11150	11470	11050	14480	7800	11140	11301.83	0.65	31746	-4140	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2276	24.74	2.13	12	0.45	460.00	5342.00	16350	20220726	-30.40	10100	20230726	12.67	15600	-27.05	20230206	10100	12.67	20230726	15850	-28.20	20220727	10100	12.67	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
21	20230727	130433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	110	2	0.99	824649600	73038	29.34	11150	11470	11050	14480	7800	11140	11290.69	0.65	31746	-9943	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2250	24.46	2.11	12	0.37	460.00	5342.00	16350	20220726	-31.19	10100	20230726	11.39	15600	-27.88	20230206	10100	11.39	20230726	15850	-29.02	20220727	10100	11.39	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
22	20230727	120434	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11280	140	2	1.26	684799820	60606	24.35	11150	11470	11050	14480	7800	11140	11299.21	0.65	31746	-2196	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2256	24.52	2.11	12	0.30	460.00	5342.00	16350	20220726	-31.01	10100	20230726	11.68	15600	-27.69	20230206	10100	11.68	20230726	15850	-28.83	20220727	10100	11.68	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
23	20230727	110433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11340	200	2	1.80	620542900	54916	22.06	11150	11470	11050	14480	7800	11140	11299.86	0.65	31746	-644	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2268	24.65	2.12	12	0.27	460.00	5342.00	16350	20220726	-30.64	10100	20230726	12.28	15600	-27.31	20230206	10100	12.28	20230726	15850	-28.45	20220727	10100	12.28	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
24	20230727	100432	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	240	2	2.15	470333460	41652	16.73	11150	11470	11050	14480	7800	11140	11291.98	0.65	31746	-3970	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2276	24.74	2.13	12	0.21	460.00	5342.00	16350	20220726	-30.40	10100	20230726	12.67	15600	-27.05	20230206	10100	12.67	20230726	15850	-28.20	20220727	10100	12.67	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
25	20230727	090433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11350	210	2	1.89	93956320	8322	3.34	11150	11470	11140	14480	7800	11140	11290.11	0.65	31746	908	11833	11486	10793	10446	9753	11660	10620	100	3340	500	7790	10	1	20000000	2270	24.67	2.12	12	0.04	460.00	5342.00	16350	20220726	-30.58	10100	20230726	12.38	15600	-27.24	20230206	10100	12.38	20230726	15850	-28.39	20220727	10100	12.38	20230726	3.09	N	037070	500	100 억		130083	N	N	0	N	00	N
26	20230726	160431	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11140	20	2	0.18	2623211360	245043	244.41	11000	11140	10100	14450	7790	11120	10702.96	0.49	0	31898	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2228	24.22	2.09	12	1.23	460.00	5342.00	16450	20220725	-32.28	10100	20230726	10.30	15600	-28.59	20230206	10100	10.30	20230726	16350	-31.87	20220726	10100	10.30	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
27	20230726	150434	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10650	-470	5	-4.23	2356790250	220654	220.08	11000	11120	10100	14450	7790	11120	10680.93	0.49	0	39165	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2130	23.15	1.99	12	1.10	460.00	5342.00	16450	20220725	-35.26	10100	20230726	5.45	15600	-31.73	20230206	10100	5.45	20230726	16350	-34.86	20220726	10100	5.45	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
28	20230726	140433	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10450	-670	5	-6.03	2063334670	192850	192.35	11000	11120	10100	14450	7790	11120	10699.17	0.49	0	28855	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2090	22.72	1.96	12	0.96	460.00	5342.00	16450	20220725	-36.47	10100	20230726	3.47	15600	-33.01	20230206	10100	3.47	20230726	16350	-36.09	20220726	10100	3.47	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
29	20230726	130429	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10560	-560	5	-5.04	1818697460	169470	169.03	11000	11120	10100	14450	7790	11120	10731.68	0.49	0	27623	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2112	22.96	1.98	12	0.85	460.00	5342.00	16450	20220725	-35.81	10100	20230726	4.55	15600	-32.31	20230206	10100	4.55	20230726	16350	-35.41	20220726	10100	4.55	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
30	20230726	120432	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10590	-530	5	-4.77	1482613660	137502	137.14	11000	11120	10100	14450	7790	11120	10782.49	0.49	0	22192	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2118	23.02	1.98	12	0.69	460.00	5342.00	16450	20220725	-35.62	10100	20230726	4.85	15600	-32.12	20230206	10100	4.85	20230726	16350	-35.23	20220726	10100	4.85	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
31	20230726	110429	55	30.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	10600	-520	5	-4.68	1245561420	115326	115.03	11000	11120	10100	14450	7790	11120	10800.35	0.49	0	21537	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2120	23.04	1.98	12	0.58	460.00	5342.00	16450	20220725	-35.56	10100	20230726	4.95	15600	-32.05	20230206	10100	4.95	20230726	16350	-35.17	20220726	10100	4.95	20230726	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
32	20230726	100433	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	-320	5	-2.88	585619760	53464	53.32	11000	11120	10760	14450	7790	11120	10953.53	0.49	0	3178	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2160	23.48	2.02	12	0.27	460.00	5342.00	16450	20220725	-34.35	10700	20220930	0.93	15600	-30.77	20230206	10760	0.37	20230726	16350	-33.94	20220726	10700	0.93	20220930	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
33	20230726	090428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11090	-30	5	-0.27	86416990	7847	7.83	11000	11090	11000	14450	7790	11120	11012.74	0.49	0	725	11486	11302	11166	10982	10846	11235	10915	100	3330	500	7780	10	1	20000000	2218	24.11	2.08	12	0.04	460.00	5342.00	16450	20220725	-32.58	10700	20220930	3.64	15600	-28.91	20230206	11000	0.82	20230726	16350	-32.17	20220726	10700	3.64	20220930	3.09	N	037070	500	100 억		98337	N	N	0	N	00	N
34	20230725	160428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	-290	5	-2.54	1105062860	99206	59.13	11210	11350	11030	14830	7990	11410	11139.14	0.42	0	14672	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2224	24.17	2.08	12	0.50	460.00	5342.00	16450	20220725	-32.40	10700	20220930	3.93	15600	-28.72	20230206	11030	0.82	20230725	16450	-32.40	20220725	10700	3.93	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
35	20230725	150425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11100	-310	5	-2.72	1039981510	93347	55.64	11210	11350	11030	14830	7990	11410	11141.02	0.42	0	13886	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2220	24.13	2.08	12	0.47	460.00	5342.00	16450	20220725	-32.52	10700	20220930	3.74	15600	-28.85	20230206	11030	0.63	20230725	16450	-32.52	20220725	10700	3.74	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
36	20230725	140425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11100	-310	5	-2.72	930748640	83510	49.78	11210	11350	11030	14830	7990	11410	11145.35	0.42	0	12019	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2220	24.13	2.08	12	0.42	460.00	5342.00	16450	20220725	-32.52	10700	20220930	3.74	15600	-28.85	20230206	11030	0.63	20230725	16450	-32.52	20220725	10700	3.74	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
37	20230725	130428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-210	5	-1.84	772362920	69251	41.28	11210	11350	11050	14830	7990	11410	11153.09	0.42	0	11201	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2240	24.35	2.10	12	0.35	460.00	5342.00	16450	20220725	-31.91	10700	20220930	4.67	15600	-28.21	20230206	11050	1.36	20230725	16450	-31.91	20220725	10700	4.67	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
38	20230725	120428	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11140	-270	5	-2.37	739928730	66348	39.55	11210	11350	11050	14830	7990	11410	11152.23	0.42	0	10810	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2228	24.22	2.09	12	0.33	460.00	5342.00	16450	20220725	-32.28	10700	20220930	4.11	15600	-28.59	20230206	11050	0.81	20230725	16450	-32.28	20220725	10700	4.11	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
39	20230725	110427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-210	5	-1.84	662249070	59388	35.40	11210	11350	11050	14830	7990	11410	11151.22	0.42	0	9867	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2240	24.35	2.10	12	0.30	460.00	5342.00	16450	20220725	-31.91	10700	20220930	4.67	15600	-28.21	20230206	11050	1.36	20230725	16450	-31.91	20220725	10700	4.67	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
40	20230725	100426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	-160	5	-1.40	511283140	45954	27.39	11210	11350	11050	14830	7990	11410	11125.97	0.42	0	7593	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2250	24.46	2.11	12	0.23	460.00	5342.00	16450	20220725	-31.61	10700	20220930	5.14	15600	-27.88	20230206	11050	1.81	20230725	16450	-31.61	20220725	10700	5.14	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
41	20230725	090426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	-210	5	-1.84	62578930	5580	3.33	11210	11350	11160	14830	7990	11410	11214.83	0.42	0	-716	12563	11986	11673	11096	10783	11830	10940	100	3420	500	7980	10	1	20000000	2240	24.35	2.10	12	0.03	460.00	5342.00	16450	20220725	-31.91	10700	20220930	4.67	15600	-28.21	20230206	11160	0.36	20230725	16450	-31.91	20220725	10700	4.67	20220930	3.08	N	037070	500	100 억		83650	N	N	0	N	00	N
42	20230724	160427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11410	-750	5	-6.17	1934036740	167349	178.27	12190	12250	11360	15800	8520	12160	11557.13	0.45	0	-6833	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2282	24.80	2.14	12	0.84	460.00	5342.00	16450	20220725	-30.64	10700	20220930	6.64	15600	-26.86	20230206	11360	0.44	20230724	16450	-30.64	20220725	10700	6.64	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
43	20230724	150424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11400	-760	5	-6.25	1838099250	158934	169.30	12190	12250	11360	15800	8520	12160	11565.17	0.45	0	-6408	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2280	24.78	2.13	12	0.79	460.00	5342.00	16450	20220725	-30.70	10700	20220930	6.54	15600	-26.92	20230206	11360	0.35	20230724	16450	-30.70	20220725	10700	6.54	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
44	20230724	140423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11400	-760	5	-6.25	1633780700	140997	150.19	12190	12250	11370	15800	8520	12160	11587.34	0.45	0	-6764	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2280	24.78	2.13	12	0.70	460.00	5342.00	16450	20220725	-30.70	10700	20220930	6.54	15600	-26.92	20230206	11370	0.26	20230724	16450	-30.70	20220725	10700	6.54	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
45	20230724	130424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11500	-660	5	-5.43	1370452640	117923	125.62	12190	12250	11410	15800	8520	12160	11621.59	0.45	0	3042	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2300	25.00	2.15	12	0.59	460.00	5342.00	16450	20220725	-30.09	10700	20220930	7.48	15600	-26.28	20230206	11410	0.79	20230724	16450	-30.09	20220725	10700	7.48	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
46	20230724	120424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11430	-730	5	-6.00	1285088640	110497	117.71	12190	12250	11410	15800	8520	12160	11630.08	0.45	0	4357	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2286	24.85	2.14	12	0.55	460.00	5342.00	16450	20220725	-30.52	10700	20220930	6.82	15600	-26.73	20230206	11410	0.18	20230724	16450	-30.52	20220725	10700	6.82	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
47	20230724	110427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11640	-520	5	-4.28	1053707230	90331	96.22	12190	12250	11470	15800	8520	12160	11664.96	0.45	0	2069	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2328	25.30	2.18	12	0.45	460.00	5342.00	16450	20220725	-29.24	10700	20220930	8.79	15600	-25.38	20230206	11470	1.48	20230724	16450	-29.24	20220725	10700	8.79	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
48	20230724	100423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-620	5	-5.10	771123110	65850	70.15	12190	12250	11500	15800	8520	12160	11710.30	0.45	0	-193	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2308	25.09	2.16	12	0.33	460.00	5342.00	16450	20220725	-29.85	10700	20220930	7.85	15600	-26.03	20230206	11500	0.35	20230724	16450	-29.85	20220725	10700	7.85	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
49	20230724	090425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	-60	5	-0.49	21677060	1783	1.90	12190	12250	12100	15800	8520	12160	12157.63	0.45	0	-834	12826	12492	12316	11982	11806	12405	11895	100	3640	500	8510	10	1	20000000	2420	26.30	2.27	12	0.01	460.00	5342.00	16450	20220725	-26.44	10700	20220930	13.08	15600	-22.44	20230206	12050	0.41	20230714	16450	-26.44	20220725	10700	13.08	20220930	3.12	N	037070	500	100 억		90483	N	N	0	N	00	N
50	20230721	160420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-420	5	-3.34	1122623250	91506	213.38	12650	12650	12140	16350	8810	12580	12268.52	0.48	0	-6161	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2432	26.43	2.28	12	0.46	460.00	5342.00	16450	20220725	-26.08	10700	20220930	13.64	15600	-22.05	20230206	12050	0.91	20230714	16450	-26.08	20220725	10700	13.64	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
51	20230721	150425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-420	5	-3.34	1040401770	84739	197.60	12650	12650	12140	16350	8810	12580	12277.69	0.48	0	-5604	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2432	26.43	2.28	12	0.42	460.00	5342.00	16450	20220725	-26.08	10700	20220930	13.64	15600	-22.05	20230206	12050	0.91	20230714	16450	-26.08	20220725	10700	13.64	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
52	20230721	140421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12160	-420	5	-3.34	950156720	77320	180.30	12650	12650	12140	16350	8810	12580	12288.60	0.48	0	-5221	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2432	26.43	2.28	12	0.39	460.00	5342.00	16450	20220725	-26.08	10700	20220930	13.64	15600	-22.05	20230206	12050	0.91	20230714	16450	-26.08	20220725	10700	13.64	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
53	20230721	130422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	-360	5	-2.86	709801910	57592	134.30	12650	12650	12220	16350	8810	12580	12324.63	0.48	0	-5069	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2444	26.57	2.29	12	0.29	460.00	5342.00	16450	20220725	-25.71	10700	20220930	14.21	15600	-21.67	20230206	12050	1.41	20230714	16450	-25.71	20220725	10700	14.21	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
54	20230721	120426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	-270	5	-2.15	494802500	40045	93.38	12650	12650	12270	16350	8810	12580	12356.12	0.48	0	-2347	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2462	26.76	2.30	12	0.20	460.00	5342.00	16450	20220725	-25.17	10700	20220930	15.05	15600	-21.09	20230206	12050	2.16	20230714	16450	-25.17	20220725	10700	15.05	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
55	20230721	110425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-280	5	-2.23	387772430	31360	73.13	12650	12650	12280	16350	8810	12580	12365.14	0.48	0	-2324	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2460	26.74	2.30	12	0.16	460.00	5342.00	16450	20220725	-25.23	10700	20220930	14.95	15600	-21.15	20230206	12050	2.07	20230714	16450	-25.23	20220725	10700	14.95	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
56	20230721	100424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	-300	5	-2.38	280450700	22639	52.79	12650	12650	12280	16350	8810	12580	12387.88	0.48	0	-3063	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2456	26.70	2.30	12	0.11	460.00	5342.00	16450	20220725	-25.35	10700	20220930	14.77	15600	-21.28	20230206	12050	1.91	20230714	16450	-25.35	20220725	10700	14.77	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
57	20230721	090424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12530	-50	5	-0.40	5118020	407	0.95	12650	12650	12530	16350	8810	12580	12574.89	0.48	0	-197	12866	12722	12616	12472	12366	12670	12420	100	3770	500	8800	10	1	20000000	2506	27.24	2.35	12	0.00	460.00	5342.00	16450	20220725	-23.83	10700	20220930	17.10	15600	-19.68	20230206	12050	3.98	20230714	16450	-23.83	20220725	10700	17.10	20220930	3.07	N	037070	500	100 억		96646	N	N	0	N	00	N
58	20230720	160422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	-130	5	-1.02	537498680	42650	46.58	12720	12760	12510	16520	8900	12710	12602.52	0.49	0	-1952	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2516	27.35	2.35	12	0.21	460.00	5342.00	16450	20220725	-23.53	10700	20220930	17.57	15600	-19.36	20230206	12050	4.40	20230714	16450	-23.53	20220725	10700	17.57	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
59	20230720	150420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12620	-90	5	-0.71	463083060	36756	40.14	12720	12760	12510	16520	8900	12710	12598.81	0.49	0	-1803	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2524	27.43	2.36	12	0.18	460.00	5342.00	16450	20220725	-23.28	10700	20220930	17.94	15600	-19.10	20230206	12050	4.73	20230714	16450	-23.28	20220725	10700	17.94	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
60	20230720	140419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	-50	5	-0.39	378176620	30040	32.81	12720	12760	12510	16520	8900	12710	12589.06	0.49	0	-1803	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2532	27.52	2.37	12	0.15	460.00	5342.00	16450	20220725	-23.04	10700	20220930	18.32	15600	-18.85	20230206	12050	5.06	20230714	16450	-23.04	20220725	10700	18.32	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
61	20230720	130419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12610	-100	5	-0.79	324899450	25820	28.20	12720	12760	12510	16520	8900	12710	12583.20	0.49	0	-2910	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2522	27.41	2.36	12	0.13	460.00	5342.00	16450	20220725	-23.34	10700	20220930	17.85	15600	-19.17	20230206	12050	4.65	20230714	16450	-23.34	20220725	10700	17.85	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
62	20230720	120424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	-120	5	-0.94	297912740	23680	25.86	12720	12760	12510	16520	8900	12710	12580.72	0.49	0	-3030	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2518	27.37	2.36	12	0.12	460.00	5342.00	16450	20220725	-23.47	10700	20220930	17.66	15600	-19.29	20230206	12050	4.48	20230714	16450	-23.47	20220725	10700	17.66	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
63	20230720	110422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12570	-140	5	-1.10	265356820	21093	23.03	12720	12760	12510	16520	8900	12710	12580.26	0.49	0	-2931	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2514	27.33	2.35	12	0.11	460.00	5342.00	16450	20220725	-23.59	10700	20220930	17.48	15600	-19.42	20230206	12050	4.32	20230714	16450	-23.59	20220725	10700	17.48	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
64	20230720	100418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	-200	5	-1.57	209829630	16675	18.21	12720	12760	12510	16520	8900	12710	12583.41	0.49	0	-4415	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2502	27.20	2.34	12	0.08	460.00	5342.00	16450	20220725	-23.95	10700	20220930	16.92	15600	-19.81	20230206	12050	3.82	20230714	16450	-23.95	20220725	10700	16.92	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
65	20230720	090418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	-40	5	-0.31	29213480	2300	2.51	12720	12760	12650	16520	8900	12710	12701.48	0.49	0	-1028	13116	12912	12736	12532	12356	12900	12520	100	3810	500	8890	10	1	20000000	2534	27.54	2.37	12	0.01	460.00	5342.00	16450	20220725	-22.98	10700	20220930	18.41	15600	-18.78	20230206	12050	5.15	20230714	16450	-22.98	20220725	10700	18.41	20220930	3.07	N	037070	500	100 억		98567	N	N	1	N	00	N
66	20230719	160427	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	160	2	1.27	1138888160	89487	149.82	12710	12940	12560	16310	8790	12550	12727.01	0.48	0	1866	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2542	27.63	2.38	12	0.45	460.00	5342.00	16450	20220725	-22.74	10700	20220930	18.79	15600	-18.53	20230206	12050	5.48	20230714	16450	-22.74	20220725	10700	18.79	20220930	3.06	N	037070	500	100 억		96730	N	N	1	N	00	N
67	20230719	150425	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	110	2	0.88	1082785690	85068	142.42	12710	12940	12560	16310	8790	12550	12728.47	0.48	0	1952	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2532	27.52	2.37	12	0.43	460.00	5342.00	16450	20220725	-23.04	10700	20220930	18.32	15600	-18.85	20230206	12050	5.06	20230714	16450	-23.04	20220725	10700	18.32	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
68	20230719	140426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	110	2	0.88	978533270	76795	128.57	12710	12940	12590	16310	8790	12550	12742.15	0.48	0	2343	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2532	27.52	2.37	12	0.38	460.00	5342.00	16450	20220725	-23.04	10700	20220930	18.32	15600	-18.85	20230206	12050	5.06	20230714	16450	-23.04	20220725	10700	18.32	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
69	20230719	130422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	170	2	1.35	875781830	68659	114.95	12710	12940	12630	16310	8790	12550	12755.53	0.48	0	2733	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2544	27.65	2.38	12	0.34	460.00	5342.00	16450	20220725	-22.67	10700	20220930	18.88	15600	-18.46	20230206	12050	5.56	20230714	16450	-22.67	20220725	10700	18.88	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
70	20230719	120426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12690	140	2	1.12	771295050	60443	101.20	12710	12940	12630	16310	8790	12550	12760.70	0.48	0	2846	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2538	27.59	2.38	12	0.30	460.00	5342.00	16450	20220725	-22.86	10700	20220930	18.60	15600	-18.65	20230206	12050	5.31	20230714	16450	-22.86	20220725	10700	18.60	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
71	20230719	110426	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12690	140	2	1.12	706098390	55296	92.58	12710	12940	12630	16310	8790	12550	12769.43	0.48	0	2889	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2538	27.59	2.38	12	0.28	460.00	5342.00	16450	20220725	-22.86	10700	20220930	18.60	15600	-18.65	20230206	12050	5.31	20230714	16450	-22.86	20220725	10700	18.60	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
72	20230719	100424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	170	2	1.35	533408340	41747	69.89	12710	12940	12630	16310	8790	12550	12777.17	0.48	0	4416	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2544	27.65	2.38	12	0.21	460.00	5342.00	16450	20220725	-22.67	10700	20220930	18.88	15600	-18.46	20230206	12050	5.56	20230714	16450	-22.67	20220725	10700	18.88	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
73	20230719	090423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	120	2	0.96	13512970	1065	1.78	12710	12710	12630	16310	8790	12550	12688.23	0.48	0	-65	12870	12710	12530	12370	12190	12620	12280	100	3760	500	8780	10	1	20000000	2534	27.54	2.37	12	0.01	460.00	5342.00	16450	20220725	-22.98	10700	20220930	18.41	15600	-18.78	20230206	12050	5.15	20230714	16450	-22.98	20220725	10700	18.41	20220930	3.06	N	037070	500	100 억		96730	N	N	0	N	00	N
74	20230718	160422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12550	-90	5	-0.71	728045830	58390	63.47	12680	12690	12350	16430	8850	12640	12468.61	0.54	0	-10320	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2510	27.28	2.35	12	0.29	460.00	5342.00	16450	20220725	-23.71	10700	20220930	17.29	15600	-19.55	20230206	12050	4.15	20230714	16450	-23.71	20220725	10700	17.29	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
75	20230718	150423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12520	-120	5	-0.95	694191250	55692	60.54	12680	12690	12350	16430	8850	12640	12464.78	0.54	0	-8918	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2504	27.22	2.34	12	0.28	460.00	5342.00	16450	20220725	-23.89	10700	20220930	17.01	15600	-19.74	20230206	12050	3.90	20230714	16450	-23.89	20220725	10700	17.01	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
76	20230718	140420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	-260	5	-2.06	575473490	46162	50.18	12680	12690	12350	16430	8850	12640	12466.33	0.54	0	-7832	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2476	26.91	2.32	12	0.23	460.00	5342.00	16450	20220725	-24.74	10700	20220930	15.70	15600	-20.64	20230206	12050	2.74	20230714	16450	-24.74	20220725	10700	15.70	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
77	20230718	130421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	-260	5	-2.06	549327170	44050	47.88	12680	12690	12350	16430	8850	12640	12470.48	0.54	0	-6709	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2476	26.91	2.32	12	0.22	460.00	5342.00	16450	20220725	-24.74	10700	20220930	15.70	15600	-20.64	20230206	12050	2.74	20230714	16450	-24.74	20220725	10700	15.70	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
78	20230718	120423	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-200	5	-1.58	406326630	32500	35.33	12680	12690	12430	16430	8850	12640	12502.29	0.54	0	-6228	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2488	27.04	2.33	12	0.16	460.00	5342.00	16450	20220725	-24.38	10700	20220930	16.26	15600	-20.26	20230206	12050	3.24	20230714	16450	-24.38	20220725	10700	16.26	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
79	20230718	110424	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	-160	5	-1.27	276081530	22037	23.95	12680	12690	12450	16430	8850	12640	12528.01	0.54	0	-3736	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2496	27.13	2.34	12	0.11	460.00	5342.00	16450	20220725	-24.13	10700	20220930	16.64	15600	-20.00	20230206	12050	3.57	20230714	16450	-24.13	20220725	10700	16.64	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
80	20230718	100420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	-180	5	-1.42	210554190	16785	18.24	12680	12690	12450	16430	8850	12640	12544.10	0.54	0	-2901	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2492	27.09	2.33	12	0.08	460.00	5342.00	16450	20220725	-24.26	10700	20220930	16.45	15600	-20.13	20230206	12050	3.40	20230714	16450	-24.26	20220725	10700	16.45	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
81	20230718	090420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12680	40	2	0.32	31279290	2468	2.68	12680	12690	12650	16430	8850	12640	12674.15	0.54	0	-749	13140	12890	12540	12290	11940	13015	12415	100	3790	500	8840	10	1	20000000	2536	27.57	2.37	12	0.01	460.00	5342.00	16450	20220725	-22.92	10700	20220930	18.50	15600	-18.72	20230206	12050	5.23	20230714	16450	-22.92	20220725	10700	18.50	20220930	3.05	N	037070	500	100 억		107019	N	N	0	N	00	N
82	20230717	160421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	450	2	3.69	1149644900	91648	144.87	12190	12790	12190	15840	8540	12190	12544.15	0.49	0	8685	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2528	27.48	2.37	12	0.46	460.00	5342.00	16450	20220725	-23.16	10700	20220930	18.13	15600	-18.97	20230206	12050	4.90	20230714	16450	-23.16	20220725	10700	18.13	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
83	20230717	150419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	450	2	3.69	1108214250	88371	139.69	12190	12790	12190	15840	8540	12190	12540.75	0.49	0	8427	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2528	27.48	2.37	12	0.44	460.00	5342.00	16450	20220725	-23.16	10700	20220930	18.13	15600	-18.97	20230206	12050	4.90	20230714	16450	-23.16	20220725	10700	18.13	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
84	20230717	140420	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	470	2	3.86	1031635700	82321	130.12	12190	12790	12190	15840	8540	12190	12532.16	0.49	0	9058	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2532	27.52	2.37	12	0.41	460.00	5342.00	16450	20220725	-23.04	10700	20220930	18.32	15600	-18.85	20230206	12050	5.06	20230714	16450	-23.04	20220725	10700	18.32	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
85	20230717	130417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	400	2	3.28	975635730	77894	123.13	12190	12790	12190	15840	8540	12190	12525.47	0.49	0	9997	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2518	27.37	2.36	12	0.39	460.00	5342.00	16450	20220725	-23.47	10700	20220930	17.66	15600	-19.29	20230206	12050	4.48	20230714	16450	-23.47	20220725	10700	17.66	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
86	20230717	120422	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12540	350	2	2.87	874107130	69868	110.44	12190	12790	12190	15840	8540	12190	12511.16	0.49	0	10588	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2508	27.26	2.35	12	0.35	460.00	5342.00	16450	20220725	-23.77	10700	20220930	17.20	15600	-19.62	20230206	12050	4.07	20230714	16450	-23.77	20220725	10700	17.20	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
87	20230717	110418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	310	2	2.54	747839850	59808	94.54	12190	12790	12190	15840	8540	12190	12504.38	0.49	0	10010	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2500	27.17	2.34	12	0.30	460.00	5342.00	16450	20220725	-24.01	10700	20220930	16.82	15600	-19.87	20230206	12050	3.73	20230714	16450	-24.01	20220725	10700	16.82	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
88	20230717	100419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12610	420	2	3.45	601802330	48142	76.10	12190	12790	12190	15840	8540	12190	12501.02	0.49	0	10849	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2522	27.41	2.36	12	0.24	460.00	5342.00	16450	20220725	-23.34	10700	20220930	17.85	15600	-19.17	20230206	12050	4.65	20230714	16450	-23.34	20220725	10700	17.85	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
89	20230717	090418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	220	2	1.80	83785810	6799	10.75	12190	12430	12190	15840	8540	12190	12324.64	0.49	0	410	12616	12402	12226	12012	11836	12315	11925	100	3650	500	8530	10	1	20000000	2482	26.98	2.32	12	0.03	460.00	5342.00	16450	20220725	-24.56	10700	20220930	15.98	15600	-20.45	20230206	12050	2.99	20230714	16450	-24.56	20220725	10700	15.98	20220930	3.11	N	037070	500	100 억		98525	N	N	0	N	00	N
90	20230714	160417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12190	-100	5	-0.81	767409290	63089	135.47	12430	12440	12050	15970	8610	12290	12163.92	0.51	0	-3345	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2438	26.50	2.28	12	0.32	460.00	5342.00	16450	20220725	-25.90	10700	20220930	13.93	15600	-21.86	20230206	12050	1.16	20230714	16450	-25.90	20220725	10700	13.93	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
91	20230714	150419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	-90	5	-0.73	723739050	59508	127.78	12430	12440	12050	15970	8610	12290	12162.05	0.51	0	-3191	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2440	26.52	2.28	12	0.30	460.00	5342.00	16450	20220725	-25.84	10700	20220930	14.02	15600	-21.79	20230206	12050	1.24	20230714	16450	-25.84	20220725	10700	14.02	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
92	20230714	140421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	-90	5	-0.73	673387740	55380	118.91	12430	12440	12050	15970	8610	12290	12159.40	0.51	0	-3325	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2440	26.52	2.28	12	0.28	460.00	5342.00	16450	20220725	-25.84	10700	20220930	14.02	15600	-21.79	20230206	12050	1.24	20230714	16450	-25.84	20220725	10700	14.02	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
93	20230714	130416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	20	2	0.16	640452220	52697	113.15	12430	12440	12050	15970	8610	12290	12153.49	0.51	0	-2933	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2462	26.76	2.30	12	0.26	460.00	5342.00	16450	20220725	-25.17	10700	20220930	15.05	15600	-21.09	20230206	12050	2.16	20230714	16450	-25.17	20220725	10700	15.05	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
94	20230714	120417	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	-190	5	-1.55	582129980	47914	102.88	12430	12440	12050	15970	8610	12290	12149.48	0.51	0	-2683	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2420	26.30	2.27	12	0.24	460.00	5342.00	16450	20220725	-26.44	10700	20220930	13.08	15600	-22.44	20230206	12050	0.41	20230714	16450	-26.44	20220725	10700	13.08	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
95	20230714	110418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	-180	5	-1.46	450836430	37049	79.55	12430	12440	12080	15970	8610	12290	12168.65	0.51	0	-5209	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2422	26.33	2.27	12	0.19	460.00	5342.00	16450	20220725	-26.38	10700	20220930	13.18	15600	-22.37	20230206	12080	0.25	20230714	16450	-26.38	20220725	10700	13.18	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
96	20230714	100421	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12150	-140	5	-1.14	186532690	15226	32.69	12430	12440	12150	15970	8610	12290	12250.93	0.51	0	-5755	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2430	26.41	2.27	12	0.08	460.00	5342.00	16450	20220725	-26.14	10700	20220930	13.55	15600	-22.12	20230206	12100	0.41	20230711	16450	-26.14	20220725	10700	13.55	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
97	20230714	090419	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	110	2	0.90	7357820	593	1.27	12430	12440	12330	15970	8610	12290	12407.79	0.51	0	-75	12630	12460	12340	12170	12050	12400	12110	100	3680	500	8600	10	1	20000000	2480	26.96	2.32	12	0.00	460.00	5342.00	16450	20220725	-24.62	10700	20220930	15.89	15600	-20.51	20230206	12100	2.48	20230711	16450	-24.62	20220725	10700	15.89	20220930	3.09	N	037070	500	100 억		101548	N	N	1	N	00	N
98	20230713	160418	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12290	-120	5	-0.97	572509720	46360	100.40	12410	12510	12220	16130	8690	12410	12349.23	0.51	0	131	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2458	26.72	2.30	12	0.23	460.00	5342.00	16450	20220725	-25.29	10700	20220930	14.86	15600	-21.22	20230206	12100	1.57	20230711	16450	-25.29	20220725	10700	14.86	20220930	3.14	N	037070	500	100 억		101403	N	N	1	N	00	N
99	20230713	150413	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	-130	5	-1.05	532512350	43100	93.34	12410	12510	12220	16130	8690	12410	12355.27	0.51	0	273	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2456	26.70	2.30	12	0.22	460.00	5342.00	16450	20220725	-25.35	10700	20220930	14.77	15600	-21.28	20230206	12100	1.49	20230711	16450	-25.35	20220725	10700	14.77	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
100	20230713	140412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	-80	5	-0.64	364009260	29372	63.61	12410	12510	12290	16130	8690	12410	12393.07	0.51	0	234	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2466	26.80	2.31	12	0.15	460.00	5342.00	16450	20220725	-25.05	10700	20220930	15.23	15600	-20.96	20230206	12100	1.90	20230711	16450	-25.05	20220725	10700	15.23	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
101	20230713	130415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	-60	5	-0.48	299752470	24163	52.33	12410	12510	12290	16130	8690	12410	12405.43	0.51	0	372	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2470	26.85	2.31	12	0.12	460.00	5342.00	16450	20220725	-24.92	10700	20220930	15.42	15600	-20.83	20230206	12100	2.07	20230711	16450	-24.92	20220725	10700	15.42	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
102	20230713	120412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	20	2	0.16	225023040	18131	39.27	12410	12510	12290	16130	8690	12410	12410.96	0.51	0	640	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2486	27.02	2.33	12	0.09	460.00	5342.00	16450	20220725	-24.44	10700	20220930	16.17	15600	-20.32	20230206	12100	2.73	20230711	16450	-24.44	20220725	10700	16.17	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
103	20230713	110416	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	10	2	0.08	180289210	14527	31.46	12410	12510	12290	16130	8690	12410	12410.63	0.51	0	665	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2484	27.00	2.32	12	0.07	460.00	5342.00	16450	20220725	-24.50	10700	20220930	16.07	15600	-20.38	20230206	12100	2.64	20230711	16450	-24.50	20220725	10700	16.07	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
104	20230713	100415	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	10	2	0.08	126070390	10160	22.00	12410	12510	12290	16130	8690	12410	12408.50	0.51	0	906	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2484	27.00	2.32	12	0.05	460.00	5342.00	16450	20220725	-24.50	10700	20220930	16.07	15600	-20.38	20230206	12100	2.64	20230711	16450	-24.50	20220725	10700	16.07	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
105	20230713	090340	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	-60	5	-0.48	33821390	2729	5.91	12410	12490	12290	16130	8690	12410	12393.33	0.51	0	306	12596	12502	12426	12332	12256	12550	12380	100	3720	500	8680	10	1	20000000	2470	26.85	2.31	12	0.01	460.00	5342.00	16450	20220725	-24.92	10700	20220930	15.42	15600	-20.83	20230206	12100	2.07	20230711	16450	-24.92	20220725	10700	15.42	20220930	3.14	N	037070	500	100 억		101403	N	N	0	N	00	N
106	20230712	160412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	60	2	0.49	570438580	45804	76.47	12350	12520	12350	16050	8650	12350	12453.90	0.52	0	-2811	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2482	26.98	2.32	12	0.23	460.00	5342.00	16950	20220711	-26.78	10700	20220930	15.98	15600	-20.45	20230206	12100	2.56	20230711	16450	-24.56	20220725	10700	15.98	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
107	20230712	150410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	80	2	0.65	535970990	43027	71.84	12350	12520	12350	16050	8650	12350	12456.62	0.52	0	-2703	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2486	27.02	2.33	12	0.22	460.00	5342.00	16950	20220711	-26.67	10700	20220930	16.17	15600	-20.32	20230206	12100	2.73	20230711	16450	-24.44	20220725	10700	16.17	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
108	20230712	140409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	130	2	1.05	458651710	36811	61.46	12350	12520	12350	16050	8650	12350	12459.64	0.52	0	-3091	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2496	27.13	2.34	12	0.18	460.00	5342.00	16950	20220711	-26.37	10700	20220930	16.64	15600	-20.00	20230206	12100	3.14	20230711	16450	-24.13	20220725	10700	16.64	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
109	20230712	130411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	100	2	0.81	412222590	33085	55.24	12350	12520	12350	16050	8650	12350	12459.50	0.52	0	-2661	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2490	27.07	2.33	12	0.17	460.00	5342.00	16950	20220711	-26.55	10700	20220930	16.36	15600	-20.19	20230206	12100	2.89	20230711	16450	-24.32	20220725	10700	16.36	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
110	20230712	120412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	70	2	0.57	360535600	28943	48.32	12350	12520	12350	16050	8650	12350	12456.75	0.52	0	-2310	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2484	27.00	2.32	12	0.14	460.00	5342.00	16950	20220711	-26.73	10700	20220930	16.07	15600	-20.38	20230206	12100	2.64	20230711	16450	-24.50	20220725	10700	16.07	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
111	20230712	110410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	120	2	0.97	293402990	23543	39.31	12350	12520	12350	16050	8650	12350	12462.43	0.52	0	-2147	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2494	27.11	2.33	12	0.12	460.00	5342.00	16950	20220711	-26.43	10700	20220930	16.54	15600	-20.06	20230206	12100	3.06	20230711	16450	-24.19	20220725	10700	16.54	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
112	20230712	100412	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	80	2	0.65	207751700	16669	27.83	12350	12520	12350	16050	8650	12350	12463.36	0.52	0	388	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2486	27.02	2.33	12	0.08	460.00	5342.00	16950	20220711	-26.67	10700	20220930	16.17	15600	-20.32	20230206	12100	2.73	20230711	16450	-24.44	20220725	10700	16.17	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
113	20230712	090411	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	90	2	0.73	5926950	479	0.80	12350	12450	12350	16050	8650	12350	12373.59	0.52	0	37	12703	12526	12313	12136	11923	12615	12225	100	3700	500	8640	10	1	20000000	2488	27.04	2.33	12	0.00	460.00	5342.00	16950	20220711	-26.61	10700	20220930	16.26	15600	-20.26	20230206	12100	2.81	20230711	16450	-24.38	20220725	10700	16.26	20220930	3.17	N	037070	500	100 억		104215	N	N	0	N	00	N
114	20230711	160406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	110	2	0.90	735964560	59665	50.71	12240	12490	12100	15910	8570	12240	12334.92	0.52	0	900	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2470	26.85	2.31	12	0.30	460.00	5342.00	17050	20220708	-27.57	10700	20220930	15.42	15600	-20.83	20230206	12100	2.07	20230711	16950	-27.14	20220711	10700	15.42	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
115	20230711	150406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	120	2	0.98	688671100	55835	47.45	12240	12490	12100	15910	8570	12240	12334.04	0.52	0	372	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2472	26.87	2.31	12	0.28	460.00	5342.00	17050	20220708	-27.51	10700	20220930	15.51	15600	-20.77	20230206	12100	2.15	20230711	16950	-27.08	20220711	10700	15.51	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
116	20230711	140404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	140	2	1.14	644626560	52272	44.43	12240	12490	12100	15910	8570	12240	12332.16	0.52	0	160	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2476	26.91	2.32	12	0.26	460.00	5342.00	17050	20220708	-27.39	10700	20220930	15.70	15600	-20.64	20230206	12100	2.31	20230711	16950	-26.96	20220711	10700	15.70	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
117	20230711	130357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	160	2	1.31	581091350	47129	40.05	12240	12490	12100	15910	8570	12240	12329.80	0.52	0	23	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2480	26.96	2.32	12	0.24	460.00	5342.00	17050	20220708	-27.27	10700	20220930	15.89	15600	-20.51	20230206	12100	2.48	20230711	16950	-26.84	20220711	10700	15.89	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
118	20230711	120408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	140	2	1.14	497273700	40376	34.32	12240	12490	12100	15910	8570	12240	12316.07	0.52	0	-463	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2476	26.91	2.32	12	0.20	460.00	5342.00	17050	20220708	-27.39	10700	20220930	15.70	15600	-20.64	20230206	12100	2.31	20230711	16950	-26.96	20220711	10700	15.70	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
119	20230711	110410	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	130	2	1.06	434456340	35306	30.01	12240	12490	12100	15910	8570	12240	12305.45	0.52	0	-540	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2474	26.89	2.32	12	0.18	460.00	5342.00	17050	20220708	-27.45	10700	20220930	15.61	15600	-20.71	20230206	12100	2.23	20230711	16950	-27.02	20220711	10700	15.61	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
120	20230711	100408	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	130	2	1.06	350964690	28554	24.27	12240	12490	12100	15910	8570	12240	12291.26	0.52	0	852	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2474	26.89	2.32	12	0.14	460.00	5342.00	17050	20220708	-27.45	10700	20220930	15.61	15600	-20.71	20230206	12100	2.23	20230711	16950	-27.02	20220711	10700	15.61	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
121	20230711	090406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	30	2	0.25	30065670	2452	2.08	12240	12300	12230	15910	8570	12240	12261.69	0.52	0	297	12726	12482	12356	12112	11986	12420	12050	100	3670	500	8560	10	1	20000000	2454	26.67	2.30	12	0.01	460.00	5342.00	17050	20220708	-28.04	10700	20220930	14.67	15600	-21.35	20230206	12230	0.33	20230711	16950	-27.61	20220711	10700	14.67	20220930	3.18	N	037070	500	100 억		103315	N	N	0	N	00	N
122	20230710	160406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	-480	5	-3.77	1431454800	115936	94.88	12350	12600	12230	16530	8910	12720	12347.27	0.48	0	7244	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2448	26.61	2.29	12	0.58	460.00	5342.00	17100	20220707	-28.42	10700	20220930	14.39	15600	-21.54	20230206	12230	0.08	20230710	16950	-27.79	20220711	10700	14.39	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
123	20230710	150404	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12250	-470	5	-3.69	1276202650	103254	84.50	12350	12600	12240	16530	8910	12720	12359.84	0.48	0	8433	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2450	26.63	2.29	12	0.52	460.00	5342.00	17100	20220707	-28.36	10700	20220930	14.49	15600	-21.47	20230206	12240	0.08	20230710	16950	-27.73	20220711	10700	14.49	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
124	20230710	140402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12330	-390	5	-3.07	1023173000	82651	67.64	12350	12600	12260	16530	8910	12720	12379.44	0.48	0	13931	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2466	26.80	2.31	12	0.41	460.00	5342.00	17100	20220707	-27.89	10700	20220930	15.23	15600	-20.96	20230206	12260	0.57	20230710	16950	-27.26	20220711	10700	15.23	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
125	20230710	130400	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12340	-380	5	-2.99	901180130	72750	59.54	12350	12600	12260	16530	8910	12720	12387.36	0.48	0	12940	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2468	26.83	2.31	12	0.36	460.00	5342.00	17100	20220707	-27.84	10700	20220930	15.33	15600	-20.90	20230206	12260	0.65	20230710	16950	-27.20	20220711	10700	15.33	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
126	20230710	120405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	-370	5	-2.91	804176500	64873	53.09	12350	12600	12260	16530	8910	12720	12396.17	0.48	0	13464	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2470	26.85	2.31	12	0.32	460.00	5342.00	17100	20220707	-27.78	10700	20220930	15.42	15600	-20.83	20230206	12260	0.73	20230710	16950	-27.14	20220711	10700	15.42	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
127	20230710	110407	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	-410	5	-3.22	700435280	56460	46.21	12350	12600	12260	16530	8910	12720	12405.87	0.48	0	13206	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2462	26.76	2.30	12	0.28	460.00	5342.00	17100	20220707	-28.01	10700	20220930	15.05	15600	-21.09	20230206	12260	0.41	20230710	16950	-27.37	20220711	10700	15.05	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
128	20230710	100406	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	-290	5	-2.28	526218680	42407	34.71	12350	12600	12260	16530	8910	12720	12408.77	0.48	0	12604	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2486	27.02	2.33	12	0.21	460.00	5342.00	17100	20220707	-27.31	10700	20220930	16.17	15600	-20.32	20230206	12260	1.39	20230710	16950	-26.67	20220711	10700	16.17	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
129	20230710	090402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	-320	5	-2.52	120490660	9747	7.98	12350	12600	12260	16530	8910	12720	12361.82	0.48	0	2134	13453	13086	12893	12526	12333	12990	12430	100	3810	500	8900	10	1	20000000	2480	26.96	2.32	12	0.05	460.00	5342.00	17100	20220707	-27.49	10700	20220930	15.89	15600	-20.51	20230206	12260	1.14	20230710	16950	-26.84	20220711	10700	15.89	20220930	3.20	N	037070	500	100 억		96073	N	N	0	N	00	N
130	20230707	160359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	-530	5	-4.00	1561094450	121448	146.71	13260	13260	12700	17220	9280	13250	12854.20	0.49	0	-1189	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2544	27.65	2.38	12	0.61	460.00	5342.00	17800	20220706	-28.54	10700	20220930	18.88	15600	-18.46	20230206	12700	0.16	20230707	17100	-25.61	20220707	10700	18.88	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
131	20230707	150402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12750	-500	5	-3.77	1470699960	114343	138.13	13260	13260	12700	17220	9280	13250	12862.18	0.49	0	-686	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2550	27.72	2.39	12	0.57	460.00	5342.00	17800	20220706	-28.37	10700	20220930	19.16	15600	-18.27	20230206	12700	0.39	20230707	17100	-25.44	20220707	10700	19.16	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
132	20230707	140409	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	-490	5	-3.70	1350693420	104905	126.72	13260	13260	12700	17220	9280	13250	12875.40	0.49	0	-686	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2552	27.74	2.39	12	0.52	460.00	5342.00	17800	20220706	-28.31	10700	20220930	19.25	15600	-18.21	20230206	12700	0.47	20230707	17100	-25.38	20220707	10700	19.25	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
133	20230707	130405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	-460	5	-3.47	1071644580	83014	100.28	13260	13260	12730	17220	9280	13250	12909.20	0.49	0	289	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2558	27.80	2.39	12	0.42	460.00	5342.00	17800	20220706	-28.15	10700	20220930	19.53	15600	-18.01	20230206	12730	0.47	20230707	17100	-25.20	20220707	10700	19.53	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
134	20230707	120405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12810	-440	5	-3.32	1029472120	79720	96.30	13260	13260	12730	17220	9280	13250	12913.60	0.49	0	530	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2562	27.85	2.40	12	0.40	460.00	5342.00	17800	20220706	-28.03	10700	20220930	19.72	15600	-17.88	20230206	12730	0.63	20230707	17100	-25.09	20220707	10700	19.72	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
135	20230707	110405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12800	-450	5	-3.40	883221710	68290	82.49	13260	13260	12730	17220	9280	13250	12933.40	0.49	0	-2332	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2560	27.83	2.40	12	0.34	460.00	5342.00	17800	20220706	-28.09	10700	20220930	19.63	15600	-17.95	20230206	12730	0.55	20230707	17100	-25.15	20220707	10700	19.63	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
136	20230707	100403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12860	-390	5	-2.94	485980960	37286	45.04	13260	13260	12860	17220	9280	13250	13033.87	0.49	0	-9160	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2572	27.96	2.41	12	0.19	460.00	5342.00	17800	20220706	-27.75	10700	20220930	20.19	15600	-17.56	20230206	12800	0.47	20230103	17100	-24.80	20220707	10700	20.19	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
137	20230707	090402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13200	-50	5	-0.38	12163060	920	1.11	13260	13260	13200	17220	9280	13250	13220.72	0.49	0	-53	13590	13420	13330	13160	13070	13375	13115	100	3970	500	9270	10	1	20000000	2640	28.70	2.47	12	0.00	460.00	5342.00	17800	20220706	-25.84	10700	20220930	23.36	15600	-15.38	20230206	12800	3.12	20230103	17100	-22.81	20220707	10700	23.36	20220930	3.18	N	037070	500	100 억		97263	N	N	0	N	00	N
138	20230706	160402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13250	-250	5	-1.85	1095326280	82350	111.03	13500	13500	13240	17550	9450	13500	13300.87	0.47	0	3687	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2650	28.80	2.48	12	0.41	460.00	5342.00	18000	20220705	-26.39	10700	20220930	23.83	15600	-15.06	20230206	12800	3.52	20230103	17800	-25.56	20220706	10700	23.83	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
139	20230706	150403	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13260	-240	5	-1.78	1010858760	75978	102.44	13500	13500	13240	17550	9450	13500	13304.62	0.47	0	3862	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2652	28.83	2.48	12	0.38	460.00	5342.00	18000	20220705	-26.33	10700	20220930	23.93	15600	-15.00	20230206	12800	3.59	20230103	17800	-25.51	20220706	10700	23.93	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
140	20230706	140402	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13290	-210	5	-1.56	878677550	66006	89.00	13500	13500	13240	17550	9450	13500	13312.09	0.47	0	4176	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2658	28.89	2.49	12	0.33	460.00	5342.00	18000	20220705	-26.17	10700	20220930	24.21	15600	-14.81	20230206	12800	3.83	20230103	17800	-25.34	20220706	10700	24.21	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
141	20230706	130401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13280	-220	5	-1.63	802419310	60254	81.24	13500	13500	13240	17550	9450	13500	13317.28	0.47	0	4212	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2656	28.87	2.49	12	0.30	460.00	5342.00	18000	20220705	-26.22	10700	20220930	24.11	15600	-14.87	20230206	12800	3.75	20230103	17800	-25.39	20220706	10700	24.11	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
142	20230706	120401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13340	-160	5	-1.19	702223300	52723	71.09	13500	13500	13240	17550	9450	13500	13319.11	0.47	0	4268	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2668	29.00	2.50	12	0.26	460.00	5342.00	18000	20220705	-25.89	10700	20220930	24.67	15600	-14.49	20230206	12800	4.22	20230103	17800	-25.06	20220706	10700	24.67	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
143	20230706	110405	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13320	-180	5	-1.33	534051480	40132	54.11	13500	13500	13240	17550	9450	13500	13307.37	0.47	0	2055	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2664	28.96	2.49	12	0.20	460.00	5342.00	18000	20220705	-26.00	10700	20220930	24.49	15600	-14.62	20230206	12800	4.06	20230103	17800	-25.17	20220706	10700	24.49	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
144	20230706	100401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13270	-230	5	-1.70	352388940	26451	35.66	13500	13500	13250	17550	9450	13500	13322.33	0.47	0	934	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2654	28.85	2.48	12	0.13	460.00	5342.00	18000	20220705	-26.28	10700	20220930	24.02	15600	-14.94	20230206	12800	3.67	20230103	17800	-25.45	20220706	10700	24.02	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
145	20230706	090401	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13330	-170	5	-1.26	31311120	2330	3.14	13500	13500	13330	17550	9450	13500	13438.25	0.47	0	-1142	13966	13732	13566	13332	13166	13650	13250	100	4050	500	9450	10	1	20000000	2666	28.98	2.50	12	0.01	460.00	5342.00	18000	20220705	-25.94	10700	20220930	24.58	15600	-14.55	20230206	12800	4.14	20230103	17800	-25.11	20220706	10700	24.58	20220930	3.26	N	037070	500	100 억		93040	N	N	0	N	00	N
146	20230705	160359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-170	5	-1.24	989855700	73081	91.73	13680	13800	13400	17770	9570	13670	13544.64	0.49	0	-6039	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2700	29.35	2.53	12	0.37	460.00	5342.00	18950	20220704	-28.76	10700	20220930	26.17	15600	-13.46	20230206	12800	5.47	20230103	18000	-25.00	20220705	10700	26.17	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
147	20230705	150359	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13490	-180	5	-1.32	962174610	71032	89.16	13680	13800	13400	17770	9570	13670	13545.63	0.49	0	-5411	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2698	29.33	2.53	12	0.36	460.00	5342.00	18950	20220704	-28.81	10700	20220930	26.07	15600	-13.53	20230206	12800	5.39	20230103	18000	-25.06	20220705	10700	26.07	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
148	20230705	140355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	-200	5	-1.46	863499660	63720	79.98	13680	13800	13400	17770	9570	13670	13551.45	0.49	0	-4346	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2694	29.28	2.52	12	0.32	460.00	5342.00	18950	20220704	-28.92	10700	20220930	25.89	15600	-13.65	20230206	12800	5.23	20230103	18000	-25.17	20220705	10700	25.89	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
149	20230705	130356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	-70	5	-0.51	755737690	55752	69.98	13680	13800	13400	17770	9570	13670	13555.33	0.49	0	-2703	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2720	29.57	2.55	12	0.28	460.00	5342.00	18950	20220704	-28.23	10700	20220930	27.10	15600	-12.82	20230206	12800	6.25	20230103	18000	-24.44	20220705	10700	27.10	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
150	20230705	120355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	-120	5	-0.88	686362930	50648	63.57	13680	13800	13400	17770	9570	13670	13551.61	0.49	0	-2781	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2710	29.46	2.54	12	0.25	460.00	5342.00	18950	20220704	-28.50	10700	20220930	26.64	15600	-13.14	20230206	12800	5.86	20230103	18000	-24.72	20220705	10700	26.64	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
151	20230705	110358	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	-140	5	-1.02	433518270	31890	40.03	13680	13800	13450	17770	9570	13670	13594.15	0.49	0	-5432	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2706	29.41	2.53	12	0.16	460.00	5342.00	18950	20220704	-28.60	10700	20220930	26.45	15600	-13.27	20230206	12800	5.70	20230103	18000	-24.83	20220705	10700	26.45	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
152	20230705	100357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-170	5	-1.24	280194490	20549	25.79	13680	13800	13500	17770	9570	13670	13635.42	0.49	0	-4633	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2700	29.35	2.53	12	0.10	460.00	5342.00	18950	20220704	-28.76	10700	20220930	26.17	15600	-13.46	20230206	12800	5.47	20230103	18000	-25.00	20220705	10700	26.17	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
153	20230705	090357	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	-10	5	-0.07	14408600	1054	1.32	13680	13680	13650	17770	9570	13670	13670.40	0.49	0	-411	14063	13866	13703	13506	13343	13785	13425	100	4100	500	9560	10	1	20000000	2732	29.70	2.56	12	0.01	460.00	5342.00	18950	20220704	-27.92	10700	20220930	27.66	15600	-12.44	20230206	12800	6.72	20230103	18000	-24.11	20220705	10700	27.66	20220930	3.29	N	037070	500	100 억		98589	N	N	0	N	00	N
154	20230704	160356	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13670	-90	5	-0.65	1084625870	79267	89.48	13810	13900	13540	17880	9640	13760	13683.19	0.51	0	-4083	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2734	29.72	2.56	12	0.40	460.00	5342.00	18950	20220704	-27.86	10700	20220930	27.76	15600	-12.37	20230206	12800	6.80	20230103	18950	-27.86	20220704	10700	27.76	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
155	20230704	150351	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13690	-70	5	-0.51	1027731400	75099	84.77	13810	13900	13540	17880	9640	13760	13685.01	0.51	0	-4053	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2738	29.76	2.56	12	0.38	460.00	5342.00	18950	20220704	-27.76	10700	20220930	27.94	15600	-12.24	20230206	12800	6.95	20230103	18950	-27.76	20220704	10700	27.94	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
156	20230704	140355	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13680	-80	5	-0.58	987920150	72187	81.49	13810	13900	13540	17880	9640	13760	13685.56	0.51	0	-2803	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2736	29.74	2.56	12	0.36	460.00	5342.00	18950	20220704	-27.81	10700	20220930	27.85	15600	-12.31	20230206	12800	6.88	20230103	18950	-27.81	20220704	10700	27.85	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
157	20230704	130350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13620	-140	5	-1.02	941749990	68797	77.66	13810	13900	13540	17880	9640	13760	13688.81	0.51	0	-2196	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2724	29.61	2.55	12	0.34	460.00	5342.00	18950	20220704	-28.13	10700	20220930	27.29	15600	-12.69	20230206	12800	6.41	20230103	18950	-28.13	20220704	10700	27.29	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
158	20230704	120353	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13570	-190	5	-1.38	902776610	65931	74.42	13810	13900	13540	17880	9640	13760	13692.74	0.51	0	-2223	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2714	29.50	2.54	12	0.33	460.00	5342.00	18950	20220704	-28.39	10700	20220930	26.82	15600	-13.01	20230206	12800	6.02	20230103	18950	-28.39	20220704	10700	26.82	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
159	20230704	110349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13620	-140	5	-1.02	665445380	48446	54.69	13810	13900	13580	17880	9640	13760	13735.81	0.51	0	-4225	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2724	29.61	2.55	12	0.24	460.00	5342.00	18950	20220704	-28.13	10700	20220930	27.29	15600	-12.69	20230206	12800	6.41	20230103	18950	-28.13	20220704	10700	27.29	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
160	20230704	100349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13590	-170	5	-1.24	589267240	42850	48.37	13810	13900	13580	17880	9640	13760	13751.86	0.51	0	-3527	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2718	29.54	2.54	12	0.21	460.00	5342.00	18950	20220704	-28.28	10700	20220930	27.01	15600	-12.88	20230206	12800	6.17	20230103	18950	-28.28	20220704	10700	27.01	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
161	20230704	090350	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	50	2	0.36	79331000	5746	6.49	13810	13830	13780	17880	9640	13760	13806.39	0.51	0	-1852	14000	13880	13690	13570	13380	13940	13630	100	4120	500	9630	10	1	20000000	2762	30.02	2.59	12	0.03	460.00	5342.00	18950	20220704	-27.12	10700	20220930	29.07	15600	-11.47	20230206	12800	7.89	20230103	18950	-27.12	20220704	10700	29.07	20220930	3.30	N	037070	500	100 억		102671	N	N	0	N	00	N
162	20230703	160346	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	350	2	2.61	1203052350	87790	148.94	13500	13810	13500	17430	9390	13410	13703.63	0.44	0	15433	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2752	29.91	2.58	12	0.44	460.00	5342.00	18950	20220704	-27.39	10700	20220930	28.60	15600	-11.79	20230206	12800	7.50	20230103	18950	-27.39	20220704	10700	28.60	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
163	20230703	150349	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13710	300	2	2.24	1123547370	81997	139.11	13500	13810	13500	17430	9390	13410	13702.30	0.44	0	15497	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2742	29.80	2.57	12	0.41	460.00	5342.00	18950	20220704	-27.65	10700	20220930	28.13	15600	-12.12	20230206	12800	7.11	20230103	18950	-27.65	20220704	10700	28.13	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
164	20230703	140348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13670	260	2	1.94	980123060	71517	121.33	13500	13810	13500	17430	9390	13410	13704.76	0.44	0	14263	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2734	29.72	2.56	12	0.36	460.00	5342.00	18950	20220704	-27.86	10700	20220930	27.76	15600	-12.37	20230206	12800	6.80	20230103	18950	-27.86	20220704	10700	27.76	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
165	20230703	130347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	350	2	2.61	886160420	64657	109.69	13500	13810	13500	17430	9390	13410	13705.56	0.44	0	14208	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2752	29.91	2.58	12	0.32	460.00	5342.00	18950	20220704	-27.39	10700	20220930	28.60	15600	-11.79	20230206	12800	7.50	20230103	18950	-27.39	20220704	10700	28.60	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
166	20230703	120348	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13670	260	2	1.94	812088700	59250	100.52	13500	13810	13500	17430	9390	13410	13706.14	0.44	0	14277	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2734	29.72	2.56	12	0.30	460.00	5342.00	18950	20220704	-27.86	10700	20220930	27.76	15600	-12.37	20230206	12800	6.80	20230103	18950	-27.86	20220704	10700	27.76	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
167	20230703	110347	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13700	290	2	2.16	742539050	54167	91.89	13500	13810	13500	17430	9390	13410	13708.33	0.44	0	13935	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2740	29.78	2.56	12	0.27	460.00	5342.00	18950	20220704	-27.70	10700	20220930	28.04	15600	-12.18	20230206	12800	7.03	20230103	18950	-27.70	20220704	10700	28.04	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
168	20230703	100341	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	370	2	2.76	595154020	43434	73.69	13500	13810	13500	17430	9390	13410	13702.49	0.44	0	13321	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2756	29.96	2.58	12	0.22	460.00	5342.00	18950	20220704	-27.28	10700	20220930	28.79	15600	-11.67	20230206	12800	7.66	20230103	18950	-27.28	20220704	10700	28.79	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N
169	20230703	090342	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	370	2	2.76	137846240	10076	17.09	13500	13800	13500	17430	9390	13410	13680.65	0.44	0	3186	13630	13520	13310	13200	12990	13575	13255	100	4020	500	9380	10	1	20000000	2756	29.96	2.58	12	0.05	460.00	5342.00	18950	20220704	-27.28	10700	20220930	28.79	15600	-11.67	20230206	12800	7.66	20230103	18950	-27.28	20220704	10700	28.79	20220930	3.31	N	037070	500	100 억		87238	N	N	0	N	00	N