KissMeData/037070/price/prices-20240701.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	20240731	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-80	5	-0.86	14927492340	1522302	1917.21	9110	10320	9000	12020	6480	9250	9806.01	0.32	0	-3653	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1834	235.13	1.78	12	7.61	39.00	5160.00	12130	20240624	-24.40	8350	20240426	9.82	12130	-24.40	20240624	8350	9.82	20240426	12130	-24.40	20240624	8350	9.82	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
3	20240731	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-140	5	-1.51	14763586810	1504370	1894.62	9110	10320	9000	12020	6480	9250	9813.80	0.32	0	-5237	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1822	233.59	1.77	12	7.52	39.00	5160.00	12130	20240624	-24.90	8350	20240426	9.10	12130	-24.90	20240624	8350	9.10	20240426	12130	-24.90	20240624	8350	9.10	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
4	20240731	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-130	5	-1.41	14265966190	1449412	1825.41	9110	10320	9060	12020	6480	9250	9842.59	0.32	0	-4049	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1824	233.85	1.77	12	7.25	39.00	5160.00	12130	20240624	-24.81	8350	20240426	9.22	12130	-24.81	20240624	8350	9.22	20240426	12130	-24.81	20240624	8350	9.22	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
5	20240731	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	140	2	1.51	13137649480	1326969	1671.20	9110	10320	9110	12020	6480	9250	9900.49	0.32	0	-6130	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1878	240.77	1.82	12	6.63	39.00	5160.00	12130	20240624	-22.59	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12130	-22.59	20240624	8350	12.46	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
6	20240731	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	650	2	7.03	9831979910	984806	1240.28	9110	10320	9110	12020	6480	9250	9983.67	0.32	0	-9596	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1980	253.85	1.92	12	4.92	39.00	5160.00	12130	20240624	-18.38	8350	20240426	18.56	12130	-18.38	20240624	8350	18.56	20240426	12130	-18.38	20240624	8350	18.56	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
7	20240731	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	50	2	0.54	354550550	38021	47.88	9110	9450	9110	12020	6480	9250	9325.12	0.32	0	-1115	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1860	238.46	1.80	12	0.19	39.00	5160.00	12130	20240624	-23.33	8350	20240426	11.38	12130	-23.33	20240624	8350	11.38	20240426	12130	-23.33	20240624	8350	11.38	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
8	20240731	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	60	2	0.65	273627810	29310	36.91	9110	9450	9110	12020	6480	9250	9335.65	0.32	0	-975	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1862	238.72	1.80	12	0.15	39.00	5160.00	12130	20240624	-23.25	8350	20240426	11.50	12130	-23.25	20240624	8350	11.50	20240426	12130	-23.25	20240624	8350	11.50	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
9	20240731	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	21569310	2366	2.98	9110	9250	9110	12020	6480	9250	9116.36	0.32	0	-3	9516	9382	9226	9092	8936	9305	9015	100	2770	500	6660	10	1	20000000	1838	235.64	1.78	12	0.01	39.00	5160.00	12130	20240624	-24.24	8350	20240426	10.06	12130	-24.24	20240624	8350	10.06	20240426	12130	-24.24	20240624	8350	10.06	20240426	2.62	N	037070	500	100 억		63938	N	N	0	N	00	N
10	20240730	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-110	5	-1.18	713025290	77844	81.52	9360	9360	9070	12160	6560	9360	9159.63	0.33	0	-1065	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1850	237.18	1.79	12	0.39	39.00	5160.00	12250	20230724	-24.49	8350	20240426	10.78	12130	-23.74	20240624	8350	10.78	20240426	12130	-23.74	20240624	8350	10.78	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
11	20240730	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-130	5	-1.39	662189040	72315	75.73	9360	9360	9070	12160	6560	9360	9157.01	0.33	0	-1266	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1846	236.67	1.79	12	0.36	39.00	5160.00	12250	20230724	-24.65	8350	20240426	10.54	12130	-23.91	20240624	8350	10.54	20240426	12130	-23.91	20240624	8350	10.54	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
12	20240730	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-110	5	-1.18	601844060	65773	68.88	9360	9360	9070	12160	6560	9360	9150.32	0.33	0	-545	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1850	237.18	1.79	12	0.33	39.00	5160.00	12250	20230724	-24.49	8350	20240426	10.78	12130	-23.74	20240624	8350	10.78	20240426	12130	-23.74	20240624	8350	10.78	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
13	20240730	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-240	5	-2.56	553646880	60525	63.39	9360	9360	9070	12160	6560	9360	9147.41	0.33	0	-253	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1824	233.85	1.77	12	0.30	39.00	5160.00	12250	20230724	-25.55	8350	20240426	9.22	12130	-24.81	20240624	8350	9.22	20240426	12130	-24.81	20240624	8350	9.22	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
14	20240730	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-230	5	-2.46	508873790	55615	58.24	9360	9360	9070	12160	6560	9360	9149.94	0.33	0	-300	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1826	234.10	1.77	12	0.28	39.00	5160.00	12250	20230724	-25.47	8350	20240426	9.34	12130	-24.73	20240624	8350	9.34	20240426	12130	-24.73	20240624	8350	9.34	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
15	20240730	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-210	5	-2.24	460182860	50270	52.65	9360	9360	9070	12160	6560	9360	9154.22	0.33	0	-381	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1830	234.62	1.77	12	0.25	39.00	5160.00	12250	20230724	-25.31	8350	20240426	9.58	12130	-24.57	20240624	8350	9.58	20240426	12130	-24.57	20240624	8350	9.58	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
16	20240730	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-250	5	-2.67	391179850	42729	44.75	9360	9360	9070	12160	6560	9360	9154.90	0.33	0	56	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1822	233.59	1.77	12	0.21	39.00	5160.00	12250	20230724	-25.63	8350	20240426	9.10	12130	-24.90	20240624	8350	9.10	20240426	12130	-24.90	20240624	8350	9.10	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
17	20240730	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-110	5	-1.18	30446420	3274	3.43	9360	9360	9250	12160	6560	9360	9299.46	0.33	0	-439	9806	9582	9436	9212	9066	9510	9140	100	2800	500	6730	10	1	20000000	1850	237.18	1.79	12	0.02	39.00	5160.00	12250	20230724	-24.49	8350	20240426	10.78	12130	-23.74	20240624	8350	10.78	20240426	12130	-23.74	20240624	8350	10.78	20240426	2.55	N	037070	500	100 억		65003	N	N	0	N	00	N
18	20240729	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-300	5	-3.11	888394860	93972	52.29	9660	9660	9290	12550	6770	9660	9454.27	0.34	0	-2644	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1872	240.00	1.81	12	0.47	39.00	5160.00	12650	20230721	-26.01	8350	20240426	12.10	12130	-22.84	20240624	8350	12.10	20240426	12130	-22.84	20240624	8350	12.10	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
19	20240729	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-260	5	-2.69	796553410	84173	46.83	9660	9660	9290	12550	6770	9660	9463.23	0.34	0	-2286	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1880	241.03	1.82	12	0.42	39.00	5160.00	12650	20230721	-25.69	8350	20240426	12.57	12130	-22.51	20240624	8350	12.57	20240426	12130	-22.51	20240624	8350	12.57	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
20	20240729	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-220	5	-2.28	731775470	77281	43.00	9660	9660	9290	12550	6770	9660	9468.96	0.34	0	-1173	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1888	242.05	1.83	12	0.39	39.00	5160.00	12650	20230721	-25.38	8350	20240426	13.05	12130	-22.18	20240624	8350	13.05	20240426	12130	-22.18	20240624	8350	13.05	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
21	20240729	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-220	5	-2.28	695898310	73472	40.88	9660	9660	9290	12550	6770	9660	9471.55	0.34	0	-439	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1888	242.05	1.83	12	0.37	39.00	5160.00	12650	20230721	-25.38	8350	20240426	13.05	12130	-22.18	20240624	8350	13.05	20240426	12130	-22.18	20240624	8350	13.05	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
22	20240729	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-250	5	-2.59	636889670	67183	37.38	9660	9660	9290	12550	6770	9660	9479.85	0.34	0	360	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1882	241.28	1.82	12	0.34	39.00	5160.00	12650	20230721	-25.61	8350	20240426	12.69	12130	-22.42	20240624	8350	12.69	20240426	12130	-22.42	20240624	8350	12.69	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
23	20240729	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-270	5	-2.80	584864440	61639	34.30	9660	9660	9290	12550	6770	9660	9488.47	0.34	0	2422	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1878	240.77	1.82	12	0.31	39.00	5160.00	12650	20230721	-25.77	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12130	-22.59	20240624	8350	12.46	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
24	20240729	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-120	5	-1.24	289160050	30280	16.85	9660	9660	9450	12550	6770	9660	9549.44	0.34	0	2442	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1908	244.62	1.85	12	0.15	39.00	5160.00	12650	20230721	-24.58	8350	20240426	14.25	12130	-21.35	20240624	8350	14.25	20240426	12130	-21.35	20240624	8350	14.25	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
25	20240729	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-110	5	-1.14	66840310	6966	3.88	9660	9660	9540	12550	6770	9660	9594.98	0.34	0	-891	10080	9870	9580	9370	9080	9975	9475	100	2890	500	6950	10	1	20000000	1910	244.87	1.85	12	0.03	39.00	5160.00	12650	20230721	-24.51	8350	20240426	14.37	12130	-21.27	20240624	8350	14.37	20240426	12130	-21.27	20240624	8350	14.37	20240426	2.54	N	037070	500	100 억		67612	N	N	0	N	00	N
26	20240726	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	270	2	2.88	1705485400	178377	108.45	9370	9790	9290	12200	6580	9390	9561.06	0.38	0	-8640	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1932	247.69	1.87	12	0.89	39.00	5160.00	12760	20230720	-24.29	8350	20240426	15.69	12130	-20.36	20240624	8350	15.69	20240426	12130	-20.36	20240624	8350	15.69	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
27	20240726	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	290	2	3.09	1594863980	166919	101.48	9370	9790	9290	12200	6580	9390	9554.73	0.38	0	-8219	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1936	248.21	1.88	12	0.83	39.00	5160.00	12760	20230720	-24.14	8350	20240426	15.93	12130	-20.20	20240624	8350	15.93	20240426	12130	-20.20	20240624	8350	15.93	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
28	20240726	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	210	2	2.24	1095373910	115463	70.20	9370	9690	9290	12200	6580	9390	9486.80	0.38	0	-4114	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1920	246.15	1.86	12	0.58	39.00	5160.00	12760	20230720	-24.76	8350	20240426	14.97	12130	-20.86	20240624	8350	14.97	20240426	12130	-20.86	20240624	8350	14.97	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
29	20240726	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	60	2	0.64	793114280	83830	50.97	9370	9650	9290	12200	6580	9390	9460.99	0.38	0	-4364	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1890	242.31	1.83	12	0.42	39.00	5160.00	12760	20230720	-25.94	8350	20240426	13.17	12130	-22.09	20240624	8350	13.17	20240426	12130	-22.09	20240624	8350	13.17	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
30	20240726	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	120	2	1.28	690423430	72994	44.38	9370	9650	9290	12200	6580	9390	9458.64	0.38	0	-3798	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1902	243.85	1.84	12	0.36	39.00	5160.00	12760	20230720	-25.47	8350	20240426	13.89	12130	-21.60	20240624	8350	13.89	20240426	12130	-21.60	20240624	8350	13.89	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
31	20240726	110437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	0	3	0.00	353790310	37662	22.90	9370	9650	9290	12200	6580	9390	9393.83	0.38	0	-7516	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1878	240.77	1.82	12	0.19	39.00	5160.00	12760	20230720	-26.41	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12130	-22.59	20240624	8350	12.46	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
32	20240726	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	10	2	0.11	249659550	26516	16.12	9370	9650	9310	12200	6580	9390	9415.44	0.38	0	-4652	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1880	241.03	1.82	12	0.13	39.00	5160.00	12760	20230720	-26.33	8350	20240426	12.57	12130	-22.51	20240624	8350	12.57	20240426	12130	-22.51	20240624	8350	12.57	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
33	20240726	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-20	5	-0.21	31706740	3388	2.06	9370	9380	9340	12200	6580	9390	9358.45	0.38	0	-880	9930	9660	9380	9110	8830	9795	9245	100	2810	500	6760	10	1	20000000	1874	240.26	1.82	12	0.02	39.00	5160.00	12760	20230720	-26.57	8350	20240426	12.22	12130	-22.75	20240624	8350	12.22	20240426	12130	-22.75	20240624	8350	12.22	20240426	2.48	N	037070	500	100 억		76068	N	N	0	N	00	N
34	20240725	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-70	5	-0.74	1531289880	162825	122.42	9330	9650	9100	12290	6630	9460	9404.57	0.43	0	-9466	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1878	240.77	1.82	12	0.81	39.00	5160.00	12940	20230719	-27.43	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12130	-22.59	20240624	8350	12.46	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
35	20240725	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-160	5	-1.69	1438783510	152843	114.92	9330	9650	9100	12290	6630	9460	9413.47	0.43	0	-11207	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1860	238.46	1.80	12	0.76	39.00	5160.00	12940	20230719	-28.13	8350	20240426	11.38	12130	-23.33	20240624	8350	11.38	20240426	12130	-23.33	20240624	8350	11.38	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
36	20240725	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-30	5	-0.32	1288547940	136767	102.83	9330	9650	9100	12290	6630	9460	9421.48	0.43	0	-10761	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1886	241.79	1.83	12	0.68	39.00	5160.00	12940	20230719	-27.13	8350	20240426	12.93	12130	-22.26	20240624	8350	12.93	20240426	12130	-22.26	20240624	8350	12.93	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
37	20240725	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-20	5	-0.21	1234748100	131034	98.52	9330	9650	9100	12290	6630	9460	9423.11	0.43	0	-11524	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1888	242.05	1.83	12	0.66	39.00	5160.00	12940	20230719	-27.05	8350	20240426	13.05	12130	-22.18	20240624	8350	13.05	20240426	12130	-22.18	20240624	8350	13.05	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
38	20240725	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	50	2	0.53	1101144250	116839	87.85	9330	9650	9100	12290	6630	9460	9424.46	0.43	0	-14827	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1902	243.85	1.84	12	0.58	39.00	5160.00	12940	20230719	-26.51	8350	20240426	13.89	12130	-21.60	20240624	8350	13.89	20240426	12130	-21.60	20240624	8350	13.89	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
39	20240725	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	100	2	1.06	913934230	97247	73.12	9330	9650	9100	12290	6630	9460	9398.07	0.43	0	-13578	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1912	245.13	1.85	12	0.49	39.00	5160.00	12940	20230719	-26.12	8350	20240426	14.49	12130	-21.19	20240624	8350	14.49	20240426	12130	-21.19	20240624	8350	14.49	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
40	20240725	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-160	5	-1.69	386690040	41874	31.48	9330	9370	9100	12290	6630	9460	9234.60	0.43	0	-11538	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1860	238.46	1.80	12	0.21	39.00	5160.00	12940	20230719	-28.13	8350	20240426	11.38	12130	-23.33	20240624	8350	11.38	20240426	12130	-23.33	20240624	8350	11.38	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
41	20240725	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-180	5	-1.90	76716420	8286	6.23	9330	9330	9150	12290	6630	9460	9258.53	0.43	0	-605	9793	9626	9293	9126	8793	9710	9210	100	2830	500	6810	10	1	20000000	1856	237.95	1.80	12	0.04	39.00	5160.00	12940	20230719	-28.28	8350	20240426	11.14	12130	-23.50	20240624	8350	11.14	20240426	12130	-23.50	20240624	8350	11.14	20240426	2.45	N	037070	500	100 억		85390	N	N	0	N	00	N
42	20240724	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	420	2	4.65	1216783220	131122	131.26	9020	9460	8960	11750	6330	9040	9278.82	0.44	0	-2205	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1892	242.56	1.83	12	0.66	39.00	5160.00	12940	20230719	-26.89	8350	20240426	13.29	12130	-22.01	20240624	8350	13.29	20240426	12250	-22.78	20230724	8350	13.29	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
43	20240724	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	350	2	3.87	1133947950	122345	122.48	9020	9420	8960	11750	6330	9040	9268.45	0.44	0	-1177	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1878	240.77	1.82	12	0.61	39.00	5160.00	12940	20230719	-27.43	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12250	-23.35	20230724	8350	12.46	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
44	20240724	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	340	2	3.76	1053686640	113782	113.90	9020	9420	8960	11750	6330	9040	9260.57	0.44	0	-2321	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1876	240.51	1.82	12	0.57	39.00	5160.00	12940	20230719	-27.51	8350	20240426	12.34	12130	-22.67	20240624	8350	12.34	20240426	12250	-23.43	20230724	8350	12.34	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
45	20240724	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	330	2	3.65	807167220	87409	87.50	9020	9410	8960	11750	6330	9040	9234.37	0.44	0	-6692	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1874	240.26	1.82	12	0.44	39.00	5160.00	12940	20230719	-27.59	8350	20240426	12.22	12130	-22.75	20240624	8350	12.22	20240426	12250	-23.51	20230724	8350	12.22	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
46	20240724	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	260	2	2.88	655057000	71161	71.24	9020	9350	8960	11750	6330	9040	9205.28	0.44	0	-7843	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1860	238.46	1.80	12	0.36	39.00	5160.00	12940	20230719	-28.13	8350	20240426	11.38	12130	-23.33	20240624	8350	11.38	20240426	12250	-24.08	20230724	8350	11.38	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
47	20240724	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	250	2	2.77	564325530	61421	61.49	9020	9350	8960	11750	6330	9040	9187.83	0.44	0	-7199	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1858	238.21	1.80	12	0.31	39.00	5160.00	12940	20230719	-28.21	8350	20240426	11.26	12130	-23.41	20240624	8350	11.26	20240426	12250	-24.16	20230724	8350	11.26	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
48	20240724	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	220	2	2.43	414569380	45266	45.31	9020	9300	8960	11750	6330	9040	9158.52	0.44	0	-2013	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1852	237.44	1.79	12	0.23	39.00	5160.00	12940	20230719	-28.44	8350	20240426	10.90	12130	-23.66	20240624	8350	10.90	20240426	12250	-24.41	20230724	8350	10.90	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
49	20240724	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-70	5	-0.77	51570800	5727	5.73	9020	9020	8960	11750	6330	9040	9004.85	0.44	0	-2217	9333	9186	9053	8906	8773	9120	8840	100	2710	500	6500	10	1	20000000	1794	230.00	1.74	12	0.03	39.00	5160.00	12940	20230719	-30.68	8350	20240426	7.43	12130	-26.05	20240624	8350	7.43	20240426	12250	-26.78	20230724	8350	7.43	20240426	2.53	N	037070	500	100 억		87658	N	N	0	N	00	N
50	20240723	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-20	5	-0.22	880933650	97926	92.75	9140	9200	8920	11770	6350	9060	8995.79	0.48	0	-7537	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1808	231.79	1.75	12	0.49	39.00	5160.00	12940	20230719	-30.14	8350	20240426	8.26	12130	-25.47	20240624	8350	8.26	20240426	12250	-26.20	20230724	8350	8.26	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
51	20240723	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-70	5	-0.77	780209110	86753	82.17	9140	9200	8920	11770	6350	9060	8993.31	0.48	0	-1509	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1798	230.51	1.74	12	0.43	39.00	5160.00	12940	20230719	-30.53	8350	20240426	7.66	12130	-25.89	20240624	8350	7.66	20240426	12250	-26.61	20230724	8350	7.66	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
52	20240723	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-110	5	-1.21	628044120	69722	66.04	9140	9200	8920	11770	6350	9060	9007.70	0.48	0	-2000	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1790	229.49	1.73	12	0.35	39.00	5160.00	12940	20230719	-30.83	8350	20240426	7.19	12130	-26.22	20240624	8350	7.19	20240426	12250	-26.94	20230724	8350	7.19	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
53	20240723	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-120	5	-1.32	511122860	56682	53.69	9140	9200	8920	11770	6350	9060	9017.24	0.48	0	-6436	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1788	229.23	1.73	12	0.28	39.00	5160.00	12940	20230719	-30.91	8350	20240426	7.07	12130	-26.30	20240624	8350	7.07	20240426	12250	-27.02	20230724	8350	7.07	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
54	20240723	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-50	5	-0.55	442273640	48990	46.40	9140	9200	8920	11770	6350	9060	9027.72	0.48	0	-6920	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1802	231.03	1.75	12	0.24	39.00	5160.00	12940	20230719	-30.37	8350	20240426	7.90	12130	-25.72	20240624	8350	7.90	20240426	12250	-26.45	20230724	8350	7.90	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
55	20240723	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-80	5	-0.88	388463380	43003	40.73	9140	9200	8920	11770	6350	9060	9033.29	0.48	0	-7118	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1796	230.26	1.74	12	0.22	39.00	5160.00	12940	20230719	-30.60	8350	20240426	7.54	12130	-25.97	20240624	8350	7.54	20240426	12250	-26.69	20230724	8350	7.54	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
56	20240723	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-40	5	-0.44	186000500	20461	19.38	9140	9200	9000	11770	6350	9060	9090.76	0.48	0	-7631	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1804	231.28	1.75	12	0.10	39.00	5160.00	12940	20230719	-30.29	8350	20240426	8.02	12130	-25.64	20240624	8350	8.02	20240426	12250	-26.37	20230724	8350	8.02	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
57	20240723	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	130	2	1.43	40383320	4408	4.17	9140	9200	9100	11770	6350	9060	9165.71	0.48	0	-1634	9613	9336	9193	8916	8773	9265	8845	100	2710	500	6520	10	1	20000000	1838	235.64	1.78	12	0.02	39.00	5160.00	12940	20230719	-28.98	8350	20240426	10.06	12130	-24.24	20240624	8350	10.06	20240426	12250	-24.98	20230724	8350	10.06	20240426	2.51	N	037070	500	100 억		95196	N	N	0	N	00	N
58	20240722	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-320	5	-3.41	955228290	104188	98.28	9300	9470	9050	12190	6570	9380	9168.35	0.43	0	9252	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1812	232.31	1.76	12	0.52	39.00	5160.00	12940	20230719	-29.98	8350	20240426	8.50	12130	-25.31	20240624	8350	8.50	20240426	12250	-26.04	20230724	8350	8.50	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
59	20240722	150434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-280	5	-2.99	866048130	94357	89.00	9300	9470	9050	12190	6570	9380	9177.99	0.43	0	8098	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1820	233.33	1.76	12	0.47	39.00	5160.00	12940	20230719	-29.68	8350	20240426	8.98	12130	-24.98	20240624	8350	8.98	20240426	12250	-25.71	20230724	8350	8.98	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
60	20240722	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-280	5	-2.99	766482050	83406	78.67	9300	9470	9050	12190	6570	9380	9189.31	0.43	0	4278	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1820	233.33	1.76	12	0.42	39.00	5160.00	12940	20230719	-29.68	8350	20240426	8.98	12130	-24.98	20240624	8350	8.98	20240426	12250	-25.71	20230724	8350	8.98	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
61	20240722	130431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-270	5	-2.88	724787050	78826	74.35	9300	9470	9050	12190	6570	9380	9194.30	0.43	0	3391	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1822	233.59	1.77	12	0.39	39.00	5160.00	12940	20230719	-29.60	8350	20240426	9.10	12130	-24.90	20240624	8350	9.10	20240426	12250	-25.63	20230724	8350	9.10	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
62	20240722	120432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-280	5	-2.99	700505570	76162	71.84	9300	9470	9050	12190	6570	9380	9197.09	0.43	0	2603	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1820	233.33	1.76	12	0.38	39.00	5160.00	12940	20230719	-29.68	8350	20240426	8.98	12130	-24.98	20240624	8350	8.98	20240426	12250	-25.71	20230724	8350	8.98	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
63	20240722	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-250	5	-2.67	630911610	68526	64.64	9300	9470	9050	12190	6570	9380	9206.39	0.43	0	1565	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1826	234.10	1.77	12	0.34	39.00	5160.00	12940	20230719	-29.44	8350	20240426	9.34	12130	-24.73	20240624	8350	9.34	20240426	12250	-25.47	20230724	8350	9.34	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
64	20240722	100431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-190	5	-2.03	376176910	40602	38.30	9300	9470	9150	12190	6570	9380	9264.42	0.43	0	293	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1838	235.64	1.78	12	0.20	39.00	5160.00	12940	20230719	-28.98	8350	20240426	10.06	12130	-24.24	20240624	8350	10.06	20240426	12250	-24.98	20230724	8350	10.06	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
65	20240722	090429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-40	5	-0.43	24539990	2629	2.48	9300	9380	9290	12190	6570	9380	9330.58	0.43	0	-310	9786	9582	9466	9262	9146	9525	9205	100	2810	500	6750	10	1	20000000	1868	239.49	1.81	12	0.01	39.00	5160.00	12940	20230719	-27.82	8350	20240426	11.86	12130	-23.00	20240624	8350	11.86	20240426	12250	-23.76	20230724	8350	11.86	20240426	2.50	N	037070	500	100 억		86094	N	N	0	N	00	N
66	20240719	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-220	5	-2.29	988486050	104926	78.69	9670	9670	9350	12480	6720	9600	9421.52	0.42	0	1244	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1876	240.51	1.82	12	0.52	39.00	5160.00	12940	20230719	-27.51	8350	20240426	12.34	12130	-22.67	20240624	8350	12.34	20240426	12940	-27.51	20230719	8350	12.34	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
67	20240719	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-210	5	-2.19	883227380	93706	70.27	9670	9670	9350	12480	6720	9600	9425.52	0.42	0	1687	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1878	240.77	1.82	12	0.47	39.00	5160.00	12940	20230719	-27.43	8350	20240426	12.46	12130	-22.59	20240624	8350	12.46	20240426	12940	-27.43	20230719	8350	12.46	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
68	20240719	140429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-200	5	-2.08	809968410	85912	64.43	9670	9670	9350	12480	6720	9600	9427.88	0.42	0	854	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1880	241.03	1.82	12	0.43	39.00	5160.00	12940	20230719	-27.36	8350	20240426	12.57	12130	-22.51	20240624	8350	12.57	20240426	12940	-27.36	20230719	8350	12.57	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
69	20240719	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-180	5	-1.88	735392130	77971	58.47	9670	9670	9350	12480	6720	9600	9431.61	0.42	0	1722	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1884	241.54	1.83	12	0.39	39.00	5160.00	12940	20230719	-27.20	8350	20240426	12.81	12130	-22.34	20240624	8350	12.81	20240426	12940	-27.20	20230719	8350	12.81	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
70	20240719	120422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-150	5	-1.56	665824250	70581	52.93	9670	9670	9350	12480	6720	9600	9433.48	0.42	0	2103	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1890	242.31	1.83	12	0.35	39.00	5160.00	12940	20230719	-26.97	8350	20240426	13.17	12130	-22.09	20240624	8350	13.17	20240426	12940	-26.97	20230719	8350	13.17	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
71	20240719	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-180	5	-1.88	557577670	59086	44.31	9670	9670	9350	12480	6720	9600	9436.71	0.42	0	1039	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1884	241.54	1.83	12	0.30	39.00	5160.00	12940	20230719	-27.20	8350	20240426	12.81	12130	-22.34	20240624	8350	12.81	20240426	12940	-27.20	20230719	8350	12.81	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
72	20240719	100352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-90	5	-0.94	436237620	46263	34.69	9670	9670	9350	12480	6720	9600	9429.51	0.42	0	2279	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1902	243.85	1.84	12	0.23	39.00	5160.00	12940	20230719	-26.51	8350	20240426	13.89	12130	-21.60	20240624	8350	13.89	20240426	12940	-26.51	20230719	8350	13.89	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
73	20240719	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-80	5	-0.83	29778180	3110	2.33	9670	9670	9510	12480	6720	9600	9574.98	0.42	0	-694	10093	9846	9673	9426	9253	9760	9340	100	2880	500	6910	10	1	20000000	1904	244.10	1.84	12	0.02	39.00	5160.00	12940	20230719	-26.43	8350	20240426	14.01	12130	-21.52	20240624	8350	14.01	20240426	12940	-26.43	20230719	8350	14.01	20240426	2.54	N	037070	500	100 억		84892	N	N	0	N	00	N
74	20240718	160418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-330	5	-3.32	1276649680	132328	115.79	9820	9920	9500	12900	6960	9930	9647.10	0.36	0	13370	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1920	246.15	1.86	12	0.66	39.00	5160.00	12940	20230719	-25.81	8350	20240426	14.97	12130	-20.86	20240624	8350	14.97	20240426	12940	-25.81	20230719	8350	14.97	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
75	20240718	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-350	5	-3.52	1184492360	122711	107.38	9820	9920	9500	12900	6960	9930	9652.11	0.36	0	13798	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1916	245.64	1.86	12	0.61	39.00	5160.00	12940	20230719	-25.97	8350	20240426	14.73	12130	-21.02	20240624	8350	14.73	20240426	12940	-25.97	20230719	8350	14.73	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
76	20240718	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-330	5	-3.32	1033165820	106910	93.55	9820	9920	9500	12900	6960	9930	9663.24	0.36	0	12602	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1920	246.15	1.86	12	0.53	39.00	5160.00	12940	20230719	-25.81	8350	20240426	14.97	12130	-20.86	20240624	8350	14.97	20240426	12940	-25.81	20230719	8350	14.97	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
77	20240718	130421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-240	5	-2.42	719934930	74351	65.06	9820	9920	9500	12900	6960	9930	9682.05	0.36	0	6858	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1938	248.46	1.88	12	0.37	39.00	5160.00	12940	20230719	-25.12	8350	20240426	16.05	12130	-20.12	20240624	8350	16.05	20240426	12940	-25.12	20230719	8350	16.05	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
78	20240718	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-210	5	-2.11	636475960	65760	57.54	9820	9920	9500	12900	6960	9930	9677.77	0.36	0	7014	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1944	249.23	1.88	12	0.33	39.00	5160.00	12940	20230719	-24.88	8350	20240426	16.41	12130	-19.87	20240624	8350	16.41	20240426	12940	-24.88	20230719	8350	16.41	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
79	20240718	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-230	5	-2.32	612276710	63265	55.36	9820	9920	9500	12900	6960	9930	9676.93	0.36	0	7025	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1940	248.72	1.88	12	0.32	39.00	5160.00	12940	20230719	-25.04	8350	20240426	16.17	12130	-20.03	20240624	8350	16.17	20240426	12940	-25.04	20230719	8350	16.17	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
80	20240718	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-190	5	-1.91	520539270	53820	47.09	9820	9920	9500	12900	6960	9930	9670.60	0.36	0	6278	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1948	249.74	1.89	12	0.27	39.00	5160.00	12940	20230719	-24.73	8350	20240426	16.65	12130	-19.70	20240624	8350	16.65	20240426	12940	-24.73	20230719	8350	16.65	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
81	20240718	090425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-140	5	-1.41	44953960	4569	4.00	9820	9920	9790	12900	6960	9930	9833.41	0.36	0	-198	10176	10052	9896	9772	9616	9975	9695	100	2970	500	7140	10	1	20000000	1958	251.03	1.90	12	0.02	39.00	5160.00	12940	20230719	-24.34	8350	20240426	17.25	12130	-19.29	20240624	8350	17.25	20240426	12940	-24.34	20230719	8350	17.25	20240426	2.62	N	037070	500	100 억		71014	N	N	0	N	00	N
82	20240717	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-70	5	-0.70	1100097910	111830	114.47	10020	10020	9740	13000	7000	10000	9836.74	0.36	0	-1520	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1986	254.62	1.92	12	0.56	39.00	5160.00	12940	20230719	-23.26	8350	20240426	18.92	12130	-18.14	20240624	8350	18.92	20240426	12940	-23.26	20230719	8350	18.92	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
83	20240717	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-220	5	-2.20	1004471770	102170	104.58	10020	10020	9740	13000	7000	10000	9831.38	0.36	0	-1020	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1956	250.77	1.90	12	0.51	39.00	5160.00	12940	20230719	-24.42	8350	20240426	17.13	12130	-19.37	20240624	8350	17.13	20240426	12940	-24.42	20230719	8350	17.13	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
84	20240717	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-190	5	-1.90	794665490	80686	82.59	10020	10020	9760	13000	7000	10000	9848.86	0.36	0	-2605	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1962	251.54	1.90	12	0.40	39.00	5160.00	12940	20230719	-24.19	8350	20240426	17.49	12130	-19.13	20240624	8350	17.49	20240426	12940	-24.19	20230719	8350	17.49	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
85	20240717	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-170	5	-1.70	666319690	67597	69.19	10020	10020	9760	13000	7000	10000	9857.24	0.36	0	-2865	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1966	252.05	1.91	12	0.34	39.00	5160.00	12940	20230719	-24.03	8350	20240426	17.72	12130	-18.96	20240624	8350	17.72	20240426	12940	-24.03	20230719	8350	17.72	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
86	20240717	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-160	5	-1.60	601506440	60999	62.44	10020	10020	9760	13000	7000	10000	9860.92	0.36	0	-2987	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1968	252.31	1.91	12	0.30	39.00	5160.00	12940	20230719	-23.96	8350	20240426	17.84	12130	-18.88	20240624	8350	17.84	20240426	12940	-23.96	20230719	8350	17.84	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
87	20240717	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-180	5	-1.80	545555950	55320	56.63	10020	10020	9760	13000	7000	10000	9861.82	0.36	0	-2733	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1964	251.79	1.90	12	0.28	39.00	5160.00	12940	20230719	-24.11	8350	20240426	17.60	12130	-19.04	20240624	8350	17.60	20240426	12940	-24.11	20230719	8350	17.60	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
88	20240717	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-130	5	-1.30	288267390	29106	29.79	10020	10020	9850	13000	7000	10000	9904.05	0.36	0	1566	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1974	253.08	1.91	12	0.15	39.00	5160.00	12940	20230719	-23.72	8350	20240426	18.20	12130	-18.63	20240624	8350	18.20	20240426	12940	-23.72	20230719	8350	18.20	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
89	20240717	090354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-90	5	-0.90	44967180	4506	4.61	10020	10020	9900	13000	7000	10000	9979.40	0.36	0	-2895	10240	10120	9960	9840	9680	10180	9900	100	3000	500	7200	10	1	20000000	1982	254.10	1.92	12	0.02	39.00	5160.00	12940	20230719	-23.42	8350	20240426	18.68	12130	-18.30	20240624	8350	18.68	20240426	12940	-23.42	20230719	8350	18.68	20240426	2.69	N	037070	500	100 억		72534	N	N	0	N	00	N
90	20240716	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	140	2	1.42	971401410	97382	52.78	9860	10080	9800	12810	6910	9860	9975.18	0.37	0	-2126	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	2000	256.41	1.94	12	0.49	39.00	5160.00	12940	20230719	-22.72	8350	20240426	19.76	12130	-17.56	20240624	8350	19.76	20240426	12940	-22.72	20230719	8350	19.76	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
91	20240716	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	90	2	0.91	932560820	93490	50.67	9860	10080	9800	12810	6910	9860	9975.00	0.37	0	-1826	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	1990	255.13	1.93	12	0.47	39.00	5160.00	12940	20230719	-23.11	8350	20240426	19.16	12130	-17.97	20240624	8350	19.16	20240426	12940	-23.11	20230719	8350	19.16	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
92	20240716	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	130	2	1.32	886278590	88850	48.16	9860	10080	9800	12810	6910	9860	9975.02	0.37	0	-1522	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	1998	256.15	1.94	12	0.44	39.00	5160.00	12940	20230719	-22.80	8350	20240426	19.64	12130	-17.64	20240624	8350	19.64	20240426	12940	-22.80	20230719	8350	19.64	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
93	20240716	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	150	2	1.52	790736640	79283	42.97	9860	10080	9800	12810	6910	9860	9973.63	0.37	0	-709	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	2002	256.67	1.94	12	0.40	39.00	5160.00	12940	20230719	-22.64	8350	20240426	19.88	12130	-17.48	20240624	8350	19.88	20240426	12940	-22.64	20230719	8350	19.88	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
94	20240716	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	180	2	1.83	709079930	71130	38.55	9860	10080	9800	12810	6910	9860	9968.82	0.37	0	-765	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	2008	257.44	1.95	12	0.36	39.00	5160.00	12940	20230719	-22.41	8350	20240426	20.24	12130	-17.23	20240624	8350	20.24	20240426	12940	-22.41	20230719	8350	20.24	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
95	20240716	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	200	2	2.03	608768520	61143	33.14	9860	10080	9800	12810	6910	9860	9956.50	0.37	0	3126	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	2012	257.95	1.95	12	0.31	39.00	5160.00	12940	20230719	-22.26	8350	20240426	20.48	12130	-17.07	20240624	8350	20.48	20240426	12940	-22.26	20230719	8350	20.48	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
96	20240716	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	50	2	0.51	295863860	29807	16.15	9860	10010	9800	12810	6910	9860	9926.03	0.37	0	-1463	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	1982	254.10	1.92	12	0.15	39.00	5160.00	12940	20230719	-23.42	8350	20240426	18.68	12130	-18.30	20240624	8350	18.68	20240426	12940	-23.42	20230719	8350	18.68	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
97	20240716	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-50	5	-0.51	41988950	4268	2.31	9860	9900	9800	12810	6910	9860	9837.98	0.37	0	-330	10333	10096	9903	9666	9473	10000	9570	100	2950	500	7090	10	1	20000000	1962	251.54	1.90	12	0.02	39.00	5160.00	12940	20230719	-24.19	8350	20240426	17.49	12130	-19.13	20240624	8350	17.49	20240426	12940	-24.19	20230719	8350	17.49	20240426	2.66	N	037070	500	100 억		74660	N	N	0	N	00	N
98	20240715	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-220	5	-2.18	1801465980	182783	129.88	10080	10140	9710	13100	7060	10080	9855.76	0.35	0	3425	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1972	252.82	1.91	12	0.91	39.00	5160.00	13260	20230707	-25.64	8350	20240426	18.08	12130	-18.71	20240624	8350	18.08	20240426	12940	-23.80	20230719	8350	18.08	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
99	20240715	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-190	5	-1.88	1715972830	174106	123.71	10080	10140	9710	13100	7060	10080	9855.91	0.35	0	3272	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1978	253.59	1.92	12	0.87	39.00	5160.00	13260	20230707	-25.41	8350	20240426	18.44	12130	-18.47	20240624	8350	18.44	20240426	12940	-23.57	20230719	8350	18.44	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
100	20240715	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-210	5	-2.08	1579031260	160221	113.85	10080	10140	9710	13100	7060	10080	9855.33	0.35	0	3455	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1974	253.08	1.91	12	0.80	39.00	5160.00	13260	20230707	-25.57	8350	20240426	18.20	12130	-18.63	20240624	8350	18.20	20240426	12940	-23.72	20230719	8350	18.20	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
101	20240715	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-190	5	-1.88	1428858180	144983	103.02	10080	10140	9710	13100	7060	10080	9855.35	0.35	0	3092	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1978	253.59	1.92	12	0.72	39.00	5160.00	13260	20230707	-25.41	8350	20240426	18.44	12130	-18.47	20240624	8350	18.44	20240426	12940	-23.57	20230719	8350	18.44	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
102	20240715	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-310	5	-3.08	1267435520	128520	91.32	10080	10140	9710	13100	7060	10080	9861.78	0.35	0	4352	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1954	250.51	1.89	12	0.64	39.00	5160.00	13260	20230707	-26.32	8350	20240426	17.01	12130	-19.46	20240624	8350	17.01	20240426	12940	-24.50	20230719	8350	17.01	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
103	20240715	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-220	5	-2.18	1130780560	114592	81.43	10080	10140	9710	13100	7060	10080	9867.88	0.35	0	3745	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1972	252.82	1.91	12	0.57	39.00	5160.00	13260	20230707	-25.64	8350	20240426	18.08	12130	-18.71	20240624	8350	18.08	20240426	12940	-23.80	20230719	8350	18.08	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
104	20240715	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-180	5	-1.79	586293290	59080	41.98	10080	10140	9850	13100	7060	10080	9923.72	0.35	0	8357	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	1980	253.85	1.92	12	0.30	39.00	5160.00	13260	20230707	-25.34	8350	20240426	18.56	12130	-18.38	20240624	8350	18.56	20240426	12940	-23.49	20230719	8350	18.56	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
105	20240715	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-40	5	-0.40	79643140	7938	5.64	10080	10140	10000	13100	7060	10080	10033.15	0.35	0	-596	10406	10242	10156	9992	9906	10200	9950	100	3020	500	7250	10	1	20000000	2008	257.44	1.95	12	0.04	39.00	5160.00	13260	20230707	-24.28	8350	20240426	20.24	12130	-17.23	20240624	8350	20.24	20240426	12940	-22.41	20230719	8350	20.24	20240426	2.61	N	037070	500	100 억		70818	N	N	0	N	00	N
106	20240712	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-290	5	-2.80	1407218230	138431	82.76	10210	10320	10070	13480	7260	10370	10165.56	0.26	0	17861	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2016	258.46	1.95	12	0.69	39.00	5160.00	13500	20230706	-25.33	8350	20240426	20.72	12130	-16.90	20240624	8350	20.72	20240426	12940	-22.10	20230719	8350	20.72	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
107	20240712	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-260	5	-2.51	1238059110	121686	72.75	10210	10320	10100	13480	7260	10370	10174.20	0.26	0	18345	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2022	259.23	1.96	12	0.61	39.00	5160.00	13500	20230706	-25.11	8350	20240426	21.08	12130	-16.65	20240624	8350	21.08	20240426	12940	-21.87	20230719	8350	21.08	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
108	20240712	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-250	5	-2.41	1063127840	104388	62.41	10210	10320	10120	13480	7260	10370	10184.38	0.26	0	18606	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2024	259.49	1.96	12	0.52	39.00	5160.00	13500	20230706	-25.04	8350	20240426	21.20	12130	-16.57	20240624	8350	21.20	20240426	12940	-21.79	20230719	8350	21.20	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
109	20240712	130436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-190	5	-1.83	951598940	93391	55.83	10210	10320	10130	13480	7260	10370	10189.40	0.26	0	18621	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2036	261.03	1.97	12	0.47	39.00	5160.00	13500	20230706	-24.59	8350	20240426	21.92	12130	-16.08	20240624	8350	21.92	20240426	12940	-21.33	20230719	8350	21.92	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
110	20240712	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-220	5	-2.12	903502530	88658	53.00	10210	10320	10130	13480	7260	10370	10190.86	0.26	0	19059	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2030	260.26	1.97	12	0.44	39.00	5160.00	13500	20230706	-24.81	8350	20240426	21.56	12130	-16.32	20240624	8350	21.56	20240426	12940	-21.56	20230719	8350	21.56	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
111	20240712	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-200	5	-1.93	803005240	78761	47.09	10210	10320	10130	13480	7260	10370	10195.46	0.26	0	18921	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2034	260.77	1.97	12	0.39	39.00	5160.00	13500	20230706	-24.67	8350	20240426	21.80	12130	-16.16	20240624	8350	21.80	20240426	12940	-21.41	20230719	8350	21.80	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
112	20240712	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-150	5	-1.45	618217500	60568	36.21	10210	10320	10150	13480	7260	10370	10206.99	0.26	0	18666	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2044	262.05	1.98	12	0.30	39.00	5160.00	13500	20230706	-24.30	8350	20240426	22.40	12130	-15.75	20240624	8350	22.40	20240426	12940	-21.02	20230719	8350	22.40	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
113	20240712	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-150	5	-1.45	272276920	26699	15.96	10210	10320	10150	13480	7260	10370	10197.99	0.26	0	15075	10763	10566	10463	10266	10163	10515	10215	100	3110	500	7460	10	1	20000000	2044	262.05	1.98	12	0.13	39.00	5160.00	13500	20230706	-24.30	8350	20240426	22.40	12130	-15.75	20240624	8350	22.40	20240426	12940	-21.02	20230719	8350	22.40	20240426	2.57	N	037070	500	100 억		52928	N	N	0	N	00	N
114	20240711	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-270	5	-2.54	1720331010	163985	50.83	10660	10660	10360	13830	7450	10640	10490.88	0.36	0	-20570	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2074	265.90	2.01	12	0.82	39.00	5160.00	13800	20230705	-24.86	8350	20240426	24.19	12130	-14.51	20240624	8350	24.19	20240426	12940	-19.86	20230719	8350	24.19	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
115	20240711	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-210	5	-1.97	1560719360	148614	46.06	10660	10660	10370	13830	7450	10640	10501.83	0.36	0	-20337	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2086	267.44	2.02	12	0.74	39.00	5160.00	13800	20230705	-24.42	8350	20240426	24.91	12130	-14.01	20240624	8350	24.91	20240426	12940	-19.40	20230719	8350	24.91	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
116	20240711	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-180	5	-1.69	1448221860	137845	42.72	10660	10660	10370	13830	7450	10640	10506.16	0.36	0	-21293	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2092	268.21	2.03	12	0.69	39.00	5160.00	13800	20230705	-24.20	8350	20240426	25.27	12130	-13.77	20240624	8350	25.27	20240426	12940	-19.17	20230719	8350	25.27	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
117	20240711	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-160	5	-1.50	1329316440	126469	39.20	10660	10660	10370	13830	7450	10640	10511.01	0.36	0	-21278	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2096	268.72	2.03	12	0.63	39.00	5160.00	13800	20230705	-24.06	8350	20240426	25.51	12130	-13.60	20240624	8350	25.51	20240426	12940	-19.01	20230719	8350	25.51	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
118	20240711	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-210	5	-1.97	1168250430	111024	34.41	10660	10660	10390	13830	7450	10640	10522.50	0.36	0	-19097	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2086	267.44	2.02	12	0.56	39.00	5160.00	13800	20230705	-24.42	8350	20240426	24.91	12130	-14.01	20240624	8350	24.91	20240426	12940	-19.40	20230719	8350	24.91	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
119	20240711	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-180	5	-1.69	986475360	93589	29.01	10660	10660	10440	13830	7450	10640	10540.51	0.36	0	-18736	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2092	268.21	2.03	12	0.47	39.00	5160.00	13800	20230705	-24.20	8350	20240426	25.27	12130	-13.77	20240624	8350	25.27	20240426	12940	-19.17	20230719	8350	25.27	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
120	20240711	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-120	5	-1.13	759326850	71901	22.29	10660	10660	10450	13830	7450	10640	10560.73	0.36	0	-20007	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2104	269.74	2.04	12	0.36	39.00	5160.00	13800	20230705	-23.77	8350	20240426	25.99	12130	-13.27	20240624	8350	25.99	20240426	12940	-18.70	20230719	8350	25.99	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
121	20240711	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-110	5	-1.03	387381270	36507	11.32	10660	10660	10490	13830	7450	10640	10611.15	0.36	0	-23169	11040	10840	10500	10300	9960	10940	10400	100	3190	500	7660	10	1	20000000	2106	270.00	2.04	12	0.18	39.00	5160.00	13800	20230705	-23.70	8350	20240426	26.11	12130	-13.19	20240624	8350	26.11	20240426	12940	-18.62	20230719	8350	26.11	20240426	2.51	N	037070	500	100 억		71910	N	N	0	N	00	N
122	20240710	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	380	2	3.70	3306493510	315012	334.95	10320	10700	10160	13330	7190	10260	10496.40	0.30	0	14570	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2128	272.82	2.06	12	1.58	39.00	5160.00	13900	20230704	-23.45	8350	20240426	27.43	12130	-12.28	20240624	8350	27.43	20240426	12940	-17.77	20230719	8350	27.43	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
123	20240710	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	350	2	3.41	3060227370	291821	310.29	10320	10700	10160	13330	7190	10260	10486.72	0.30	0	14093	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2122	272.05	2.06	12	1.46	39.00	5160.00	13900	20230704	-23.67	8350	20240426	27.07	12130	-12.53	20240624	8350	27.07	20240426	12940	-18.01	20230719	8350	27.07	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
124	20240710	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	320	2	3.12	2657492800	253717	269.78	10320	10700	10160	13330	7190	10260	10474.31	0.30	0	11335	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2116	271.28	2.05	12	1.27	39.00	5160.00	13900	20230704	-23.88	8350	20240426	26.71	12130	-12.78	20240624	8350	26.71	20240426	12940	-18.24	20230719	8350	26.71	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
125	20240710	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	270	2	2.63	1411573620	136349	144.98	10320	10550	10160	13330	7190	10260	10352.71	0.30	0	15149	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2106	270.00	2.04	12	0.68	39.00	5160.00	13900	20230704	-24.24	8350	20240426	26.11	12130	-13.19	20240624	8350	26.11	20240426	12940	-18.62	20230719	8350	26.11	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
126	20240710	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	90	2	0.88	877645260	85255	90.65	10320	10400	10160	13330	7190	10260	10294.39	0.30	0	7885	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2070	265.38	2.01	12	0.43	39.00	5160.00	13900	20230704	-25.54	8350	20240426	23.95	12130	-14.67	20240624	8350	23.95	20240426	12940	-20.02	20230719	8350	23.95	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
127	20240710	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	100	2	0.97	657688150	63996	68.05	10320	10400	10160	13330	7190	10260	10277.04	0.30	0	8766	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2072	265.64	2.01	12	0.32	39.00	5160.00	13900	20230704	-25.47	8350	20240426	24.07	12130	-14.59	20240624	8350	24.07	20240426	12940	-19.94	20230719	8350	24.07	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
128	20240710	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	10	2	0.10	366541310	35820	38.09	10320	10320	10160	13330	7190	10260	10232.81	0.30	0	4972	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2054	263.33	1.99	12	0.18	39.00	5160.00	13900	20230704	-26.12	8350	20240426	22.99	12130	-15.33	20240624	8350	22.99	20240426	12940	-20.63	20230719	8350	22.99	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
129	20240710	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	0	3	0.00	43218590	4206	4.47	10320	10320	10240	13330	7190	10260	10275.77	0.30	0	-330	10526	10392	10276	10142	10026	10335	10085	100	3070	500	7380	10	1	20000000	2052	263.08	1.99	12	0.02	39.00	5160.00	13900	20230704	-26.19	8350	20240426	22.87	12130	-15.42	20240624	8350	22.87	20240426	12940	-20.71	20230719	8350	22.87	20240426	2.49	N	037070	500	100 억		59312	N	N	0	N	00	N
130	20240709	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-10	5	-0.10	953118950	92868	79.09	10320	10410	10160	13350	7190	10270	10263.15	0.33	0	-7055	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2052	263.08	1.99	12	0.46	39.00	5160.00	13900	20230704	-26.19	8350	20240426	22.87	12130	-15.42	20240624	8350	22.87	20240426	12940	-20.71	20230719	8350	22.87	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
131	20240709	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-70	5	-0.68	870215870	84746	72.17	10320	10410	10160	13350	7190	10270	10268.52	0.33	0	-7543	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2040	261.54	1.98	12	0.42	39.00	5160.00	13900	20230704	-26.62	8350	20240426	22.16	12130	-15.91	20240624	8350	22.16	20240426	12940	-21.17	20230719	8350	22.16	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
132	20240709	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-70	5	-0.68	760066950	73963	62.99	10320	10410	10160	13350	7190	10270	10276.32	0.33	0	-6817	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2040	261.54	1.98	12	0.37	39.00	5160.00	13900	20230704	-26.62	8350	20240426	22.16	12130	-15.91	20240624	8350	22.16	20240426	12940	-21.17	20230719	8350	22.16	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
133	20240709	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	0	3	0.00	698565620	67950	57.87	10320	10410	10160	13350	7190	10270	10280.60	0.33	0	-6603	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2054	263.33	1.99	12	0.34	39.00	5160.00	13900	20230704	-26.12	8350	20240426	22.99	12130	-15.33	20240624	8350	22.99	20240426	12940	-20.63	20230719	8350	22.99	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
134	20240709	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-10	5	-0.10	582052880	56621	48.22	10320	10410	10160	13350	7190	10270	10279.82	0.33	0	-6254	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2052	263.08	1.99	12	0.28	39.00	5160.00	13900	20230704	-26.19	8350	20240426	22.87	12130	-15.42	20240624	8350	22.87	20240426	12940	-20.71	20230719	8350	22.87	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
135	20240709	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	0	3	0.00	452485740	43957	37.43	10320	10410	10220	13350	7190	10270	10293.88	0.33	0	-5320	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2054	263.33	1.99	12	0.22	39.00	5160.00	13900	20230704	-26.12	8350	20240426	22.99	12130	-15.33	20240624	8350	22.99	20240426	12940	-20.63	20230719	8350	22.99	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
136	20240709	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	20	2	0.19	344102860	33400	28.44	10320	10410	10220	13350	7190	10270	10302.58	0.33	0	-642	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2058	263.85	1.99	12	0.17	39.00	5160.00	13900	20230704	-25.97	8350	20240426	23.23	12130	-15.17	20240624	8350	23.23	20240426	12940	-20.48	20230719	8350	23.23	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
137	20240709	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	20	2	0.19	37793250	3676	3.13	10320	10320	10220	13350	7190	10270	10281.38	0.33	0	-1075	10450	10360	10180	10090	9910	10405	10135	100	3080	500	7390	10	1	20000000	2058	263.85	1.99	12	0.02	39.00	5160.00	13900	20230704	-25.97	8350	20240426	23.23	12130	-15.17	20240624	8350	23.23	20240426	12940	-20.48	20230719	8350	23.23	20240426	2.45	N	037070	500	100 억		66132	N	N	0	N	00	N
138	20240708	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	260	2	2.60	1165705130	114626	43.22	10000	10270	10000	13010	7010	10010	10169.27	0.30	0	7116	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2054	263.33	1.99	12	0.57	39.00	5160.00	13900	20230704	-26.12	8350	20240426	22.99	12130	-15.33	20240624	8350	22.99	20240426	12940	-20.63	20230719	8350	22.99	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
139	20240708	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	180	2	1.80	956447810	94163	35.51	10000	10260	10000	13010	7010	10010	10157.36	0.30	0	6644	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2038	261.28	1.97	12	0.47	39.00	5160.00	13900	20230704	-26.69	8350	20240426	22.04	12130	-15.99	20240624	8350	22.04	20240426	12940	-21.25	20230719	8350	22.04	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
140	20240708	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	180	2	1.80	866109700	85298	32.16	10000	10260	10000	13010	7010	10010	10153.93	0.30	0	7037	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2038	261.28	1.97	12	0.43	39.00	5160.00	13900	20230704	-26.69	8350	20240426	22.04	12130	-15.99	20240624	8350	22.04	20240426	12940	-21.25	20230719	8350	22.04	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
141	20240708	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	180	2	1.80	802192650	79029	29.80	10000	10260	10000	13010	7010	10010	10150.61	0.30	0	4492	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2038	261.28	1.97	12	0.40	39.00	5160.00	13900	20230704	-26.69	8350	20240426	22.04	12130	-15.99	20240624	8350	22.04	20240426	12940	-21.25	20230719	8350	22.04	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
142	20240708	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	190	2	1.90	716645400	70620	26.63	10000	10260	10000	13010	7010	10010	10147.91	0.30	0	3428	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2040	261.54	1.98	12	0.35	39.00	5160.00	13900	20230704	-26.62	8350	20240426	22.16	12130	-15.91	20240624	8350	22.16	20240426	12940	-21.17	20230719	8350	22.16	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
143	20240708	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	150	2	1.50	652020210	64266	24.23	10000	10260	10000	13010	7010	10010	10145.65	0.30	0	3702	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2032	260.51	1.97	12	0.32	39.00	5160.00	13900	20230704	-26.91	8350	20240426	21.68	12130	-16.24	20240624	8350	21.68	20240426	12940	-21.48	20230719	8350	21.68	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
144	20240708	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	170	2	1.70	500547400	49301	18.59	10000	10260	10000	13010	7010	10010	10152.89	0.30	0	2609	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2036	261.03	1.97	12	0.25	39.00	5160.00	13900	20230704	-26.76	8350	20240426	21.92	12130	-16.08	20240624	8350	21.92	20240426	12940	-21.33	20230719	8350	21.92	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
145	20240708	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	80	2	0.80	110878380	11073	4.18	10000	10100	10000	13010	7010	10010	10013.40	0.30	0	4107	10690	10350	10130	9790	9570	10240	9680	100	3000	500	7200	10	1	20000000	2018	258.72	1.96	12	0.06	39.00	5160.00	13900	20230704	-27.41	8350	20240426	20.84	12130	-16.82	20240624	8350	20.84	20240426	12940	-22.02	20230719	8350	20.84	20240426	2.48	N	037070	500	100 억		59016	N	N	0	N	00	N
146	20240705	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-360	5	-3.47	2624258020	259436	174.73	10470	10470	9910	13480	7260	10370	10115.82	0.31	0	-3334	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2002	256.67	1.94	12	1.30	39.00	5160.00	13900	20230704	-27.99	8350	20240426	19.88	12130	-17.48	20240624	8350	19.88	20240426	13800	-27.46	20230705	8350	19.88	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
147	20240705	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-350	5	-3.38	2458630520	242892	163.59	10470	10470	9910	13480	7260	10370	10122.32	0.31	0	-3136	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2004	256.92	1.94	12	1.21	39.00	5160.00	13900	20230704	-27.91	8350	20240426	20.00	12130	-17.39	20240624	8350	20.00	20240426	13800	-27.39	20230705	8350	20.00	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
148	20240705	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-300	5	-2.89	2129754120	210104	141.51	10470	10470	9910	13480	7260	10370	10136.66	0.31	0	-9345	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2014	258.21	1.95	12	1.05	39.00	5160.00	13900	20230704	-27.55	8350	20240426	20.60	12130	-16.98	20240624	8350	20.60	20240426	13800	-27.03	20230705	8350	20.60	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
149	20240705	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-320	5	-3.09	1953519320	192614	129.73	10470	10470	9910	13480	7260	10370	10142.14	0.31	0	-8556	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2010	257.69	1.95	12	0.96	39.00	5160.00	13900	20230704	-27.70	8350	20240426	20.36	12130	-17.15	20240624	8350	20.36	20240426	13800	-27.17	20230705	8350	20.36	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
150	20240705	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-300	5	-2.89	1858075350	183127	123.34	10470	10470	9910	13480	7260	10370	10146.37	0.31	0	-7064	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2014	258.21	1.95	12	0.92	39.00	5160.00	13900	20230704	-27.55	8350	20240426	20.60	12130	-16.98	20240624	8350	20.60	20240426	13800	-27.03	20230705	8350	20.60	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
151	20240705	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-240	5	-2.31	993632850	96828	65.21	10470	10470	10100	13480	7260	10370	10261.83	0.31	0	-5624	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2026	259.74	1.96	12	0.48	39.00	5160.00	13900	20230704	-27.12	8350	20240426	21.32	12130	-16.49	20240624	8350	21.32	20240426	13800	-26.59	20230705	8350	21.32	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
152	20240705	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	0	3	0.00	445193300	43119	29.04	10470	10470	10220	13480	7260	10370	10324.76	0.31	0	1499	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2074	265.90	2.01	12	0.22	39.00	5160.00	13900	20230704	-25.40	8350	20240426	24.19	12130	-14.51	20240624	8350	24.19	20240426	13800	-24.86	20230705	8350	24.19	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
153	20240705	090429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	20	2	0.19	43682060	4193	2.82	10470	10470	10380	13480	7260	10370	10417.88	0.31	0	-332	10723	10546	10433	10256	10143	10490	10200	100	3110	500	7460	10	1	20000000	2078	266.41	2.01	12	0.02	39.00	5160.00	13900	20230704	-25.25	8350	20240426	24.43	12130	-14.34	20240624	8350	24.43	20240426	13800	-24.71	20230705	8350	24.43	20240426	2.47	N	037070	500	100 억		62515	N	N	0	N	00	N
154	20240704	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-240	5	-2.26	1510227980	145060	63.39	10610	10610	10320	13790	7430	10610	10411.14	0.30	0	1328	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2074	265.90	2.01	12	0.73	39.00	5160.00	13940	20230628	-25.61	8350	20240426	24.19	12130	-14.51	20240624	8350	24.19	20240426	13900	-25.40	20230704	8350	24.19	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
155	20240704	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	-220	5	-2.07	1332856040	127973	55.93	10610	10610	10320	13790	7430	10610	10415.03	0.30	0	2607	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2078	266.41	2.01	12	0.64	39.00	5160.00	13940	20230628	-25.47	8350	20240426	24.43	12130	-14.34	20240624	8350	24.43	20240426	13900	-25.25	20230704	8350	24.43	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
156	20240704	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-170	5	-1.60	1050433240	100822	44.06	10610	10610	10320	13790	7430	10610	10418.56	0.30	0	4064	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2088	267.69	2.02	12	0.50	39.00	5160.00	13940	20230628	-25.11	8350	20240426	25.03	12130	-13.93	20240624	8350	25.03	20240426	13900	-24.89	20230704	8350	25.03	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
157	20240704	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-170	5	-1.60	976286130	93707	40.95	10610	10610	10320	13790	7430	10610	10418.36	0.30	0	3666	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2088	267.69	2.02	12	0.47	39.00	5160.00	13940	20230628	-25.11	8350	20240426	25.03	12130	-13.93	20240624	8350	25.03	20240426	13900	-24.89	20230704	8350	25.03	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
158	20240704	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-180	5	-1.70	844769480	81081	35.43	10610	10610	10320	13790	7430	10610	10418.67	0.30	0	3212	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2086	267.44	2.02	12	0.41	39.00	5160.00	13940	20230628	-25.18	8350	20240426	24.91	12130	-14.01	20240624	8350	24.91	20240426	13900	-24.96	20230704	8350	24.91	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
159	20240704	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-210	5	-1.98	768116600	73720	32.22	10610	10610	10320	13790	7430	10610	10419.20	0.30	0	3049	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2080	266.67	2.02	12	0.37	39.00	5160.00	13940	20230628	-25.39	8350	20240426	24.55	12130	-14.26	20240624	8350	24.55	20240426	13900	-25.18	20230704	8350	24.55	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
160	20240704	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-140	5	-1.32	635987770	61059	26.68	10610	10610	10320	13790	7430	10610	10415.74	0.30	0	3396	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2094	268.46	2.03	12	0.31	39.00	5160.00	13940	20230628	-24.89	8350	20240426	25.39	12130	-13.69	20240624	8350	25.39	20240426	13900	-24.68	20230704	8350	25.39	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
161	20240704	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-160	5	-1.51	81568160	7759	3.39	10610	10610	10440	13790	7430	10610	10511.86	0.30	0	665	10970	10790	10620	10440	10270	10705	10355	100	3180	500	7630	10	1	20000000	2090	267.95	2.03	12	0.04	39.00	5160.00	13940	20230628	-25.04	8350	20240426	25.15	12130	-13.85	20240624	8350	25.15	20240426	13900	-24.82	20230704	8350	25.15	20240426	2.42	N	037070	500	100 억		60628	N	N	0	N	00	N
162	20240703	160425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-220	5	-2.03	2374638350	224276	57.82	10780	10800	10450	14070	7590	10830	10587.82	0.35	0	-9056	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2122	272.05	2.06	12	1.12	39.00	5160.00	13940	20230628	-23.89	8350	20240426	27.07	12130	-12.53	20240624	8350	27.07	20240426	13900	-23.67	20230704	8350	27.07	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
163	20240703	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-240	5	-2.22	2146408280	202717	52.26	10780	10800	10450	14070	7590	10830	10588.03	0.35	0	-9628	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2118	271.54	2.05	12	1.01	39.00	5160.00	13940	20230628	-24.03	8350	20240426	26.83	12130	-12.70	20240624	8350	26.83	20240426	13900	-23.81	20230704	8350	26.83	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
164	20240703	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-220	5	-2.03	1944329400	183617	47.34	10780	10800	10450	14070	7590	10830	10588.86	0.35	0	-9578	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2122	272.05	2.06	12	0.92	39.00	5160.00	13940	20230628	-23.89	8350	20240426	27.07	12130	-12.53	20240624	8350	27.07	20240426	13900	-23.67	20230704	8350	27.07	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
165	20240703	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-250	5	-2.31	1802668380	170222	43.88	10780	10800	10450	14070	7590	10830	10589.90	0.35	0	-10073	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2116	271.28	2.05	12	0.85	39.00	5160.00	13940	20230628	-24.10	8350	20240426	26.71	12130	-12.78	20240624	8350	26.71	20240426	13900	-23.88	20230704	8350	26.71	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
166	20240703	120426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-200	5	-1.85	1675307820	158212	40.79	10780	10800	10450	14070	7590	10830	10588.78	0.35	0	-10026	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2126	272.56	2.06	12	0.79	39.00	5160.00	13940	20230628	-23.74	8350	20240426	27.31	12130	-12.37	20240624	8350	27.31	20240426	13900	-23.53	20230704	8350	27.31	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
167	20240703	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-280	5	-2.59	1384692720	130992	33.77	10780	10800	10450	14070	7590	10830	10570.53	0.35	0	-7513	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2110	270.51	2.04	12	0.65	39.00	5160.00	13940	20230628	-24.32	8350	20240426	26.35	12130	-13.03	20240624	8350	26.35	20240426	13900	-24.10	20230704	8350	26.35	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
168	20240703	100427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-360	5	-3.32	1105897120	104422	26.92	10780	10800	10450	14070	7590	10830	10590.32	0.35	0	-7686	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2094	268.46	2.03	12	0.52	39.00	5160.00	13940	20230628	-24.89	8350	20240426	25.39	12130	-13.69	20240624	8350	25.39	20240426	13900	-24.68	20230704	8350	25.39	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
169	20240703	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-180	5	-1.66	235264550	21988	5.67	10780	10780	10600	14070	7590	10830	10698.81	0.35	0	2341	11256	11042	10626	10412	9996	11150	10520	100	3240	500	7790	10	1	20000000	2130	273.08	2.06	12	0.11	39.00	5160.00	13940	20230628	-23.60	8350	20240426	27.54	12130	-12.20	20240624	8350	27.54	20240426	13900	-23.38	20230704	8350	27.54	20240426	2.34	N	037070	500	100 억		69776	N	N	0	N	00	N
170	20240702	160425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	130	2	1.21	4033080420	381866	138.43	10600	10840	10210	13910	7490	10700	10559.08	0.35	0	603	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2166	277.69	2.10	12	1.91	39.00	5160.00	14000	20230626	-22.64	8350	20240426	29.70	12130	-10.72	20240624	8350	29.70	20240426	13900	-22.09	20230704	8350	29.70	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
171	20240702	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	50	2	0.47	3284741890	312569	113.31	10600	10840	10210	13910	7490	10700	10508.61	0.35	0	-7226	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2150	275.64	2.08	12	1.56	39.00	5160.00	14000	20230626	-23.21	8350	20240426	28.74	12130	-11.38	20240624	8350	28.74	20240426	13900	-22.66	20230704	8350	28.74	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
172	20240702	140426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-100	5	-0.93	2273991490	218318	79.14	10600	10680	10210	13910	7490	10700	10415.43	0.35	0	-10811	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2120	271.79	2.05	12	1.09	39.00	5160.00	14000	20230626	-24.29	8350	20240426	26.95	12130	-12.61	20240624	8350	26.95	20240426	13900	-23.74	20230704	8350	26.95	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
173	20240702	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-160	5	-1.50	1926678490	185418	67.21	10600	10600	10210	13910	7490	10700	10390.33	0.35	0	-12385	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2108	270.26	2.04	12	0.93	39.00	5160.00	14000	20230626	-24.71	8350	20240426	26.23	12130	-13.11	20240624	8350	26.23	20240426	13900	-24.17	20230704	8350	26.23	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
174	20240702	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-280	5	-2.62	1754685080	168960	61.25	10600	10600	10210	13910	7490	10700	10384.46	0.35	0	-12543	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2084	267.18	2.02	12	0.84	39.00	5160.00	14000	20230626	-25.57	8350	20240426	24.79	12130	-14.10	20240624	8350	24.79	20240426	13900	-25.04	20230704	8350	24.79	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
175	20240702	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-200	5	-1.87	1639304680	157895	57.24	10600	10600	10210	13910	7490	10700	10381.43	0.35	0	-12055	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2100	269.23	2.03	12	0.79	39.00	5160.00	14000	20230626	-25.00	8350	20240426	25.75	12130	-13.44	20240624	8350	25.75	20240426	13900	-24.46	20230704	8350	25.75	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
176	20240702	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-370	5	-3.46	1365765530	131606	47.71	10600	10600	10210	13910	7490	10700	10376.69	0.35	0	-12717	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2066	264.87	2.00	12	0.66	39.00	5160.00	14000	20230626	-26.21	8350	20240426	23.71	12130	-14.84	20240624	8350	23.71	20240426	13900	-25.68	20230704	8350	23.71	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
177	20240702	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-160	5	-1.50	160001640	15151	5.49	10600	10600	10490	13910	7490	10700	10556.64	0.35	0	-2760	10966	10832	10596	10462	10226	10900	10530	100	3210	500	7700	10	1	20000000	2108	270.26	2.04	12	0.08	39.00	5160.00	14000	20230626	-24.71	8350	20240426	26.23	12130	-13.11	20240624	8350	26.23	20240426	13900	-24.17	20230704	8350	26.23	20240426	2.44	N	037070	500	100 억		69255	N	N	0	N	00	N
178	20240701	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	140	2	1.33	2844437270	267730	40.42	10490	10730	10360	13720	7400	10560	10623.29	0.36	0	-2416	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2140	274.36	2.07	12	1.34	39.00	5160.00	14080	20230623	-24.01	8350	20240426	28.14	12130	-11.79	20240624	8350	28.14	20240426	13900	-23.02	20230704	8350	28.14	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
179	20240701	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	120	2	1.14	2441088830	229996	34.72	10490	10730	10360	13720	7400	10560	10613.90	0.36	0	1818	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2136	273.85	2.07	12	1.15	39.00	5160.00	14080	20230623	-24.15	8350	20240426	27.90	12130	-11.95	20240624	8350	27.90	20240426	13900	-23.17	20230704	8350	27.90	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
180	20240701	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	60	2	0.57	1851964650	174723	26.38	10490	10720	10360	13720	7400	10560	10599.71	0.36	0	-6887	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2124	272.31	2.06	12	0.87	39.00	5160.00	14080	20230623	-24.57	8350	20240426	27.19	12130	-12.45	20240624	8350	27.19	20240426	13900	-23.60	20230704	8350	27.19	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
181	20240701	130425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	50	2	0.47	1748554160	164972	24.91	10490	10720	10360	13720	7400	10560	10599.39	0.36	0	-7566	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2122	272.05	2.06	12	0.82	39.00	5160.00	14080	20230623	-24.64	8350	20240426	27.07	12130	-12.53	20240624	8350	27.07	20240426	13900	-23.67	20230704	8350	27.07	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
182	20240701	120426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	80	2	0.76	1625659340	153400	23.16	10490	10720	10360	13720	7400	10560	10597.82	0.36	0	-8458	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2128	272.82	2.06	12	0.77	39.00	5160.00	14080	20230623	-24.43	8350	20240426	27.43	12130	-12.28	20240624	8350	27.43	20240426	13900	-23.45	20230704	8350	27.43	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
183	20240701	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	70	2	0.66	1455832570	137397	20.74	10490	10720	10360	13720	7400	10560	10596.13	0.36	0	-8108	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2126	272.56	2.06	12	0.69	39.00	5160.00	14080	20230623	-24.50	8350	20240426	27.31	12130	-12.37	20240624	8350	27.31	20240426	13900	-23.53	20230704	8350	27.31	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
184	20240701	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	90	2	0.85	902094110	85507	12.91	10490	10670	10360	13720	7400	10560	10549.80	0.36	0	-7043	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2130	273.08	2.06	12	0.43	39.00	5160.00	14080	20230623	-24.36	8350	20240426	27.54	12130	-12.20	20240624	8350	27.54	20240426	13900	-23.38	20230704	8350	27.54	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N
185	20240701	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-140	5	-1.33	159433240	15243	2.30	10490	10500	10360	13720	7400	10560	10450.75	0.36	0	-1037	11253	10906	10583	10236	9913	11080	10410	100	3160	500	7600	10	1	20000000	2084	267.18	2.02	12	0.08	39.00	5160.00	14080	20230623	-25.99	8350	20240426	24.79	12130	-14.10	20240624	8350	24.79	20240426	13900	-25.04	20230704	8350	24.79	20240426	2.41	N	037070	500	100 억		71669	N	N	0	N	00	N