KissMeData/044340/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	160500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-20	5	-0.20	376163390	38045	135.92	9930	10000	9830	12890	6950	9920	9887.32	0.85	0	8285	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1769	81.15	0.75	12	0.21	122.00	13234.00	14200	20230206	-30.28	8760	20221013	13.01	14200	-30.28	20230206	9110	8.67	20230726	14200	-30.28	20230206	8760	13.01	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
3	20230731	150503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-70	5	-0.71	352134830	35618	127.25	9930	10000	9830	12890	6950	9920	9886.43	0.85	0	8152	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1761	80.74	0.74	12	0.20	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
4	20230731	140502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-80	5	-0.81	317871330	32140	114.83	9930	10000	9830	12890	6950	9920	9890.21	0.85	0	6556	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1759	80.66	0.74	12	0.18	122.00	13234.00	14200	20230206	-30.70	8760	20221013	12.33	14200	-30.70	20230206	9110	8.01	20230726	14200	-30.70	20230206	8760	12.33	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
5	20230731	130503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	50	2	0.50	155843800	15711	56.13	9930	10000	9840	12890	6950	9920	9919.41	0.85	0	1817	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1782	81.72	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
6	20230731	120507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	0	3	0.00	124593970	12568	44.90	9930	10000	9840	12890	6950	9920	9913.59	0.85	0	1502	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1773	81.31	0.75	12	0.07	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
7	20230731	110509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	30	2	0.30	88898840	8971	32.05	9930	10000	9840	12890	6950	9920	9909.58	0.85	0	-327	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1778	81.56	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.93	8760	20221013	13.58	14200	-29.93	20230206	9110	9.22	20230726	14200	-29.93	20230206	8760	13.58	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
8	20230731	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	-10	5	-0.10	60979550	6158	22.00	9930	10000	9840	12890	6950	9920	9902.49	0.85	0	-829	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1771	81.23	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.21	8760	20221013	13.13	14200	-30.21	20230206	9110	8.78	20230726	14200	-30.21	20230206	8760	13.13	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
9	20230731	090501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	30	2	0.30	5134600	517	1.85	9930	9950	9930	12890	6950	9920	9931.53	0.85	0	-71	10413	10166	10043	9796	9673	10105	9735	89	2970	500	6940	10	1	17873425	1778	81.56	0.75	12	0.00	122.00	13234.00	14200	20230206	-29.93	8760	20221013	13.58	14200	-29.93	20230206	9110	9.22	20230726	14200	-29.93	20230206	8760	13.58	20221013	1.25	N	044340	500	89 억		151619	N	N	0	N	00	N
10	20230728	160504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	-30	5	-0.30	279874090	27980	64.10	10020	10290	9920	12930	6970	9950	10002.65	0.83	0	4136	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1773	81.31	0.75	12	0.16	122.00	13234.00	14200	20230206	-30.14	8760	20221013	13.24	14200	-30.14	20230206	9110	8.89	20230726	14200	-30.14	20230206	8760	13.24	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
11	20230728	150503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	10	2	0.10	237218610	23689	54.27	10020	10290	9920	12930	6970	9950	10013.87	0.83	0	4264	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1780	81.64	0.75	12	0.13	122.00	13234.00	14200	20230206	-29.86	8760	20221013	13.70	14200	-29.86	20230206	9110	9.33	20230726	14200	-29.86	20230206	8760	13.70	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
12	20230728	140501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	-20	5	-0.20	214825170	21437	49.11	10020	10290	9920	12930	6970	9950	10021.23	0.83	0	4071	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1775	81.39	0.75	12	0.12	122.00	13234.00	14200	20230206	-30.07	8760	20221013	13.36	14200	-30.07	20230206	9110	9.00	20230726	14200	-30.07	20230206	8760	13.36	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
13	20230728	130503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	40	2	0.40	162320730	16162	37.03	10020	10290	9940	12930	6970	9950	10043.36	0.83	0	3648	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1786	81.89	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
14	20230728	120501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	20	2	0.20	158104810	15740	36.06	10020	10290	9940	12930	6970	9950	10044.78	0.83	0	3699	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1782	81.72	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
15	20230728	110505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	160	2	1.61	117126120	11644	26.68	10020	10290	9940	12930	6970	9950	10058.92	0.83	0	3541	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1807	82.87	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.80	8760	20221013	15.41	14200	-28.80	20230206	9110	10.98	20230726	14200	-28.80	20230206	8760	15.41	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
16	20230728	100500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	20	2	0.20	45371240	4530	10.38	10020	10090	9940	12930	6970	9950	10015.73	0.83	0	-1580	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1782	81.72	0.75	12	0.03	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9110	9.44	20230726	14200	-29.79	20230206	8760	13.81	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
17	20230728	090503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	80	2	0.80	3435490	344	0.79	10020	10060	9950	12930	6970	9950	9986.89	0.83	0	-97	10456	10202	9866	9612	9276	10330	9740	89	2980	500	6960	10	1	17873425	1793	82.21	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.37	8760	20221013	14.50	14200	-29.37	20230206	9110	10.10	20230726	14200	-29.37	20230206	8760	14.50	20221013	1.29	N	044340	500	89 억		147474	N	N	0	N	00	N
18	20230727	160500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	370	2	3.86	431142290	43462	31.09	9550	10120	9530	12450	6710	9580	9919.98	0.77	-17872	10591	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1778	81.56	0.75	12	0.24	122.00	13234.00	14200	20230206	-29.93	8760	20221013	13.58	14200	-29.93	20230206	9110	9.22	20230726	14200	-29.93	20230206	8760	13.58	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
19	20230727	150501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	430	2	4.49	409836630	41323	29.56	9550	10120	9530	12450	6710	9580	9917.88	0.77	-17872	10180	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1789	82.05	0.76	12	0.23	122.00	13234.00	14200	20230206	-29.51	8760	20221013	14.27	14200	-29.51	20230206	9110	9.88	20230726	14200	-29.51	20230206	8760	14.27	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
20	20230727	140457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	440	2	4.59	380913090	38434	27.50	9550	10120	9530	12450	6710	9580	9910.84	0.77	-17872	10599	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1791	82.13	0.76	12	0.22	122.00	13234.00	14200	20230206	-29.44	8760	20221013	14.38	14200	-29.44	20230206	9110	9.99	20230726	14200	-29.44	20230206	8760	14.38	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
21	20230727	130459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	410	2	4.28	344981030	34827	24.92	9550	10120	9530	12450	6710	9580	9905.56	0.77	-17872	9102	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1786	81.89	0.75	12	0.19	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
22	20230727	120500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	440	2	4.59	297842620	30094	21.53	9550	10120	9530	12450	6710	9580	9897.08	0.77	-17872	8717	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1791	82.13	0.76	12	0.17	122.00	13234.00	14200	20230206	-29.44	8760	20221013	14.38	14200	-29.44	20230206	9110	9.99	20230726	14200	-29.44	20230206	8760	14.38	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
23	20230727	110459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	510	2	5.32	278936330	28215	20.19	9550	10120	9530	12450	6710	9580	9886.10	0.77	-17872	9001	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1803	82.70	0.76	12	0.16	122.00	13234.00	14200	20230206	-28.94	8760	20221013	15.18	14200	-28.94	20230206	9110	10.76	20230726	14200	-28.94	20230206	8760	15.18	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
24	20230727	100459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	410	2	4.28	184417440	18819	13.46	9550	10070	9530	12450	6710	9580	9799.53	0.77	-17872	4808	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1786	81.89	0.75	12	0.11	122.00	13234.00	14200	20230206	-29.65	8760	20221013	14.04	14200	-29.65	20230206	9110	9.66	20230726	14200	-29.65	20230206	8760	14.04	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
25	20230727	090459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9700	120	2	1.25	21597110	2238	1.60	9550	9700	9530	12450	6710	9580	9650.18	0.77	-17872	450	10573	10076	9593	9096	8613	9835	8855	89	2870	500	6700	10	1	17873425	1734	79.51	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.31	N	044340	500	89 억		136833	N	N	0	N	00	N
26	20230726	160457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9580	-550	5	-5.43	1339534640	139540	300.48	10090	10090	9110	13160	7100	10130	9599.66	0.87	0	-17860	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1712	78.52	0.72	12	0.78	122.00	13234.00	14200	20230206	-32.54	8760	20221013	9.36	14200	-32.54	20230206	9110	5.16	20230726	14200	-32.54	20230206	8760	9.36	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
27	20230726	150500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9490	-640	5	-6.32	1290504110	134383	289.38	10090	10090	9110	13160	7100	10130	9603.18	0.87	0	-17039	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1696	77.79	0.72	12	0.75	122.00	13234.00	14200	20230206	-33.17	8760	20221013	8.33	14200	-33.17	20230206	9110	4.17	20230726	14200	-33.17	20230206	8760	8.33	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
28	20230726	140459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9340	-790	5	-7.80	1155929780	120162	258.75	10090	10090	9110	13160	7100	10130	9619.76	0.87	0	-23071	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1669	76.56	0.71	12	0.67	122.00	13234.00	14200	20230206	-34.23	8760	20221013	6.62	14200	-34.23	20230206	9110	2.52	20230726	14200	-34.23	20230206	8760	6.62	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
29	20230726	130456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9310	-820	5	-8.09	1025665240	106212	228.71	10090	10090	9110	13160	7100	10130	9656.77	0.87	0	-22746	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1664	76.31	0.70	12	0.59	122.00	13234.00	14200	20230206	-34.44	8760	20221013	6.28	14200	-34.44	20230206	9110	2.20	20230726	14200	-34.44	20230206	8760	6.28	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
30	20230726	120458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9430	-700	5	-6.91	810008430	83243	179.25	10090	10090	9110	13160	7100	10130	9730.65	0.87	0	-11932	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1685	77.30	0.71	12	0.47	122.00	13234.00	14200	20230206	-33.59	8760	20221013	7.65	14200	-33.59	20230206	9110	3.51	20230726	14200	-33.59	20230206	8760	7.65	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
31	20230726	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	-660	5	-6.52	655341200	66895	144.05	10090	10090	9110	13160	7100	10130	9796.56	0.87	0	-12046	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1693	77.62	0.72	12	0.37	122.00	13234.00	14200	20230206	-33.31	8760	20221013	8.11	14200	-33.31	20230206	9110	3.95	20230726	14200	-33.31	20230206	8760	8.11	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
32	20230726	100459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-280	5	-2.76	319493100	32201	69.34	10090	10090	9850	13160	7100	10130	9921.84	0.87	0	-7209	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1761	80.74	0.74	12	0.18	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9830	0.20	20230427	14200	-30.63	20230206	8760	12.44	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
33	20230726	090454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-160	5	-1.58	54907710	5506	11.86	10090	10090	9900	13160	7100	10130	9972.34	0.87	0	-1135	10736	10432	10256	9952	9776	10345	9865	89	3030	500	7090	10	1	17873425	1782	81.72	0.75	12	0.03	122.00	13234.00	14200	20230206	-29.79	8760	20221013	13.81	14200	-29.79	20230206	9830	1.42	20230427	14200	-29.79	20230206	8760	13.81	20221013	1.33	N	044340	500	89 억		154705	N	N	0	N	00	N
34	20230725	160454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-490	5	-4.61	474103870	46031	60.75	10450	10560	10080	13800	7440	10620	10300.70	0.90	0	-6153	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1811	83.03	0.77	12	0.26	122.00	13234.00	14200	20230206	-28.66	8760	20221013	15.64	14200	-28.66	20230206	9830	3.05	20230427	14200	-28.66	20230206	8760	15.64	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
35	20230725	150450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-490	5	-4.61	417497580	40428	53.35	10450	10560	10130	13800	7440	10620	10326.92	0.90	0	-6579	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1811	83.03	0.77	12	0.23	122.00	13234.00	14200	20230206	-28.66	8760	20221013	15.64	14200	-28.66	20230206	9830	3.05	20230427	14200	-28.66	20230206	8760	15.64	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
36	20230725	140451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	-400	5	-3.77	313208370	30185	39.84	10450	10560	10190	13800	7440	10620	10376.27	0.90	0	-5344	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1827	83.77	0.77	12	0.17	122.00	13234.00	14200	20230206	-28.03	8760	20221013	16.67	14200	-28.03	20230206	9830	3.97	20230427	14200	-28.03	20230206	8760	16.67	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
37	20230725	130455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	-390	5	-3.67	273980290	26345	34.77	10450	10560	10230	13800	7440	10620	10399.68	0.90	0	-4713	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1828	83.85	0.77	12	0.15	122.00	13234.00	14200	20230206	-27.96	8760	20221013	16.78	14200	-27.96	20230206	9830	4.07	20230427	14200	-27.96	20230206	8760	16.78	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
38	20230725	120455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-270	5	-2.54	213546600	20471	27.02	10450	10560	10350	13800	7440	10620	10431.64	0.90	0	-2600	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1850	84.84	0.78	12	0.11	122.00	13234.00	14200	20230206	-27.11	8760	20221013	18.15	14200	-27.11	20230206	9830	5.29	20230427	14200	-27.11	20230206	8760	18.15	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
39	20230725	110452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-240	5	-2.26	187230280	17933	23.67	10450	10560	10370	13800	7440	10620	10440.51	0.90	0	-2530	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1855	85.08	0.78	12	0.10	122.00	13234.00	14200	20230206	-26.90	8760	20221013	18.49	14200	-26.90	20230206	9830	5.60	20230427	14200	-26.90	20230206	8760	18.49	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
40	20230725	100452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-200	5	-1.88	114113990	10908	14.40	10450	10560	10420	13800	7440	10620	10461.45	0.90	0	-1069	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1862	85.41	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.62	8760	20221013	18.95	14200	-26.62	20230206	9830	6.00	20230427	14200	-26.62	20230206	8760	18.95	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
41	20230725	090452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	-100	5	-0.94	27768670	2653	3.50	10450	10520	10450	13800	7440	10620	10466.72	0.90	0	1100	11220	10920	10710	10410	10200	10815	10305	89	3180	500	7430	10	1	17873425	1880	86.23	0.79	12	0.01	122.00	13234.00	14200	20230206	-25.92	8760	20221013	20.09	14200	-25.92	20230206	9830	7.02	20230427	14200	-25.92	20230206	8760	20.09	20221013	1.32	N	044340	500	89 억		160843	N	N	0	N	00	N
42	20230724	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10620	-460	5	-4.15	805965240	75461	311.28	10940	11010	10500	14400	7760	11080	10680.68	0.85	0	8170	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1898	87.05	0.80	12	0.42	122.00	13234.00	14200	20230206	-25.21	8760	20221013	21.23	14200	-25.21	20230206	9830	8.04	20230427	14200	-25.21	20230206	8760	21.23	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
43	20230724	150449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10680	-400	5	-3.61	790410930	73997	305.24	10940	11010	10500	14400	7760	11080	10681.66	0.85	0	8048	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1909	87.54	0.81	12	0.41	122.00	13234.00	14200	20230206	-24.79	8760	20221013	21.92	14200	-24.79	20230206	9830	8.65	20230427	14200	-24.79	20230206	8760	21.92	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
44	20230724	140449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10550	-530	5	-4.78	733855040	68658	283.22	10940	11010	10500	14400	7760	11080	10688.56	0.85	0	6634	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1886	86.48	0.80	12	0.38	122.00	13234.00	14200	20230206	-25.70	8760	20221013	20.43	14200	-25.70	20230206	9830	7.32	20230427	14200	-25.70	20230206	8760	20.43	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
45	20230724	130450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10560	-520	5	-4.69	658135020	61464	253.54	10940	11010	10500	14400	7760	11080	10707.65	0.85	0	5681	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1887	86.56	0.80	12	0.34	122.00	13234.00	14200	20230206	-25.63	8760	20221013	20.55	14200	-25.63	20230206	9830	7.43	20230427	14200	-25.63	20230206	8760	20.55	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
46	20230724	120450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10610	-470	5	-4.24	536823430	49959	206.08	10940	11010	10500	14400	7760	11080	10745.28	0.85	0	3834	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1896	86.97	0.80	12	0.28	122.00	13234.00	14200	20230206	-25.28	8760	20221013	21.12	14200	-25.28	20230206	9830	7.93	20230427	14200	-25.28	20230206	8760	21.12	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
47	20230724	110453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	-440	5	-3.97	347448300	32053	132.22	10940	11010	10630	14400	7760	11080	10839.81	0.85	0	1683	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1902	87.21	0.80	12	0.18	122.00	13234.00	14200	20230206	-25.07	8760	20221013	21.46	14200	-25.07	20230206	9830	8.24	20230427	14200	-25.07	20230206	8760	21.46	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
48	20230724	100448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10860	-220	5	-1.99	215859930	19852	81.89	10940	11010	10810	14400	7760	11080	10873.46	0.85	0	1857	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1941	89.02	0.82	12	0.11	122.00	13234.00	14200	20230206	-23.52	8760	20221013	23.97	14200	-23.52	20230206	9830	10.48	20230427	14200	-23.52	20230206	8760	23.97	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
49	20230724	090450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	-180	5	-1.62	53339490	4888	20.16	10940	10990	10850	14400	7760	11080	10912.33	0.85	0	-831	11580	11330	11190	10940	10800	11260	10870	89	3320	500	7750	10	1	17873425	1948	89.34	0.82	12	0.03	122.00	13234.00	14200	20230206	-23.24	8760	20221013	24.43	14200	-23.24	20230206	9830	10.89	20230427	14200	-23.24	20230206	8760	24.43	20221013	1.35	N	044340	500	89 억		152483	N	N	0	N	00	N
50	20230721	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11080	-170	5	-1.51	269620300	24077	67.45	11200	11440	11050	14620	7880	11250	11198.28	0.85	0	-2899	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	1980	90.82	0.84	12	0.13	122.00	13234.00	14200	20230206	-21.97	8760	20221013	26.48	14200	-21.97	20230206	9830	12.72	20230427	14200	-21.97	20230206	8760	26.48	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
51	20230721	150449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11290	40	2	0.36	212971470	18988	53.19	11200	11440	11050	14620	7880	11250	11216.11	0.85	0	1011	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	2018	92.54	0.85	12	0.11	122.00	13234.00	14200	20230206	-20.49	8760	20221013	28.88	14200	-20.49	20230206	9830	14.85	20230427	14200	-20.49	20230206	8760	28.88	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
52	20230721	140446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11210	-40	5	-0.36	174367360	15559	43.59	11200	11440	11050	14620	7880	11250	11206.85	0.85	0	1313	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	2004	91.89	0.85	12	0.09	122.00	13234.00	14200	20230206	-21.06	8760	20221013	27.97	14200	-21.06	20230206	9830	14.04	20230427	14200	-21.06	20230206	8760	27.97	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
53	20230721	130447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11260	10	2	0.09	156343770	13957	39.10	11200	11440	11050	14620	7880	11250	11201.82	0.85	0	1689	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	2013	92.30	0.85	12	0.08	122.00	13234.00	14200	20230206	-20.70	8760	20221013	28.54	14200	-20.70	20230206	9830	14.55	20230427	14200	-20.70	20230206	8760	28.54	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
54	20230721	120452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11220	-30	5	-0.27	135300280	12095	33.88	11200	11440	11050	14620	7880	11250	11186.46	0.85	0	2621	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	2005	91.97	0.85	12	0.07	122.00	13234.00	14200	20230206	-20.99	8760	20221013	28.08	14200	-20.99	20230206	9830	14.14	20230427	14200	-20.99	20230206	8760	28.08	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
55	20230721	110450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11180	-70	5	-0.62	80843870	7250	20.31	11200	11250	11050	14620	7880	11250	11150.88	0.85	0	1123	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	1998	91.64	0.84	12	0.04	122.00	13234.00	14200	20230206	-21.27	8760	20221013	27.63	14200	-21.27	20230206	9830	13.73	20230427	14200	-21.27	20230206	8760	27.63	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
56	20230721	100449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11170	-80	5	-0.71	43463660	3889	10.89	11200	11250	11140	14620	7880	11250	11176.05	0.85	0	200	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	1996	91.56	0.84	12	0.02	122.00	13234.00	14200	20230206	-21.34	8760	20221013	27.51	14200	-21.34	20230206	9830	13.63	20230427	14200	-21.34	20230206	8760	27.51	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
57	20230721	090450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	0	3	0.00	795450	71	0.20	11200	11250	11200	14620	7880	11250	11203.52	0.85	0	-36	11710	11480	11340	11110	10970	11410	11040	89	3370	500	7870	10	1	17873425	2011	92.21	0.85	12	0.00	122.00	13234.00	14200	20230206	-20.77	8760	20221013	28.42	14200	-20.77	20230206	9830	14.45	20230427	14200	-20.77	20230206	8760	28.42	20221013	1.36	N	044340	500	89 억		151379	N	N	0	N	00	N
58	20230720	160447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	-340	5	-2.93	402230990	35658	151.74	11560	11570	11200	15060	8120	11590	11280.66	0.83	0	2867	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2011	92.21	0.85	12	0.20	122.00	13234.00	14200	20230206	-20.77	8760	20221013	28.42	14200	-20.77	20230206	9830	14.45	20230427	14200	-20.77	20230206	8760	28.42	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
59	20230720	150445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	-340	5	-2.93	376998280	33414	142.19	11560	11570	11200	15060	8120	11590	11282.64	0.83	0	2999	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2011	92.21	0.85	12	0.19	122.00	13234.00	14200	20230206	-20.77	8760	20221013	28.42	14200	-20.77	20230206	9830	14.45	20230427	14200	-20.77	20230206	8760	28.42	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
60	20230720	140444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11240	-350	5	-3.02	344731390	30544	129.98	11560	11570	11200	15060	8120	11590	11286.39	0.83	0	3161	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2009	92.13	0.85	12	0.17	122.00	13234.00	14200	20230206	-20.85	8760	20221013	28.31	14200	-20.85	20230206	9830	14.34	20230427	14200	-20.85	20230206	8760	28.31	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
61	20230720	130444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	-340	5	-2.93	285827650	25299	107.66	11560	11570	11200	15060	8120	11590	11297.98	0.83	0	2287	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2011	92.21	0.85	12	0.14	122.00	13234.00	14200	20230206	-20.77	8760	20221013	28.42	14200	-20.77	20230206	9830	14.45	20230427	14200	-20.77	20230206	8760	28.42	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
62	20230720	120450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11270	-320	5	-2.76	272091790	24078	102.46	11560	11570	11200	15060	8120	11590	11300.43	0.83	0	2488	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2014	92.38	0.85	12	0.13	122.00	13234.00	14200	20230206	-20.63	8760	20221013	28.65	14200	-20.63	20230206	9830	14.65	20230427	14200	-20.63	20230206	8760	28.65	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
63	20230720	110447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	-340	5	-2.93	169814130	14977	63.73	11560	11570	11230	15060	8120	11590	11338.33	0.83	0	1774	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2011	92.21	0.85	12	0.08	122.00	13234.00	14200	20230206	-20.77	8760	20221013	28.42	14200	-20.77	20230206	9830	14.45	20230427	14200	-20.77	20230206	8760	28.42	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
64	20230720	100443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11420	-170	5	-1.47	61670220	5402	22.99	11560	11570	11310	15060	8120	11590	11416.18	0.83	0	730	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2041	93.61	0.86	12	0.03	122.00	13234.00	14200	20230206	-19.58	8760	20221013	30.37	14200	-19.58	20230206	9830	16.17	20230427	14200	-19.58	20230206	8760	30.37	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
65	20230720	090443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11500	-90	5	-0.78	10285880	891	3.79	11560	11570	11500	15060	8120	11590	11544.20	0.83	0	-4	11863	11726	11593	11456	11323	11660	11390	89	3470	500	8110	10	1	17873425	2055	94.26	0.87	12	0.00	122.00	13234.00	14200	20230206	-19.01	8760	20221013	31.28	14200	-19.01	20230206	9830	16.99	20230427	14200	-19.01	20230206	8760	31.28	20221013	1.34	N	044340	500	89 억		147785	N	N	0	N	00	N
66	20230719	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	-10	5	-0.09	271465370	23478	47.31	11600	11730	11460	15080	8120	11600	11562.54	0.84	0	-2149	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2072	95.00	0.88	12	0.13	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
67	20230719	150451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11500	-100	5	-0.86	264699020	22891	46.13	11600	11730	11460	15080	8120	11600	11563.45	0.84	0	-2134	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2055	94.26	0.87	12	0.13	122.00	13234.00	14200	20230206	-19.01	8760	20221013	31.28	14200	-19.01	20230206	9830	16.99	20230427	14200	-19.01	20230206	8760	31.28	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
68	20230719	140452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11520	-80	5	-0.69	243281380	21032	42.38	11600	11730	11460	15080	8120	11600	11567.20	0.84	0	-2482	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2059	94.43	0.87	12	0.12	122.00	13234.00	14200	20230206	-18.87	8760	20221013	31.51	14200	-18.87	20230206	9830	17.19	20230427	14200	-18.87	20230206	8760	31.51	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
69	20230719	130447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	-20	5	-0.17	210680600	18216	36.71	11600	11730	11460	15080	8120	11600	11565.69	0.84	0	-2245	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2070	94.92	0.88	12	0.10	122.00	13234.00	14200	20230206	-18.45	8760	20221013	32.19	14200	-18.45	20230206	9830	17.80	20230427	14200	-18.45	20230206	8760	32.19	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
70	20230719	120451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11570	-30	5	-0.26	188502130	16293	32.83	11600	11730	11460	15080	8120	11600	11569.52	0.84	0	-2203	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2068	94.84	0.87	12	0.09	122.00	13234.00	14200	20230206	-18.52	8760	20221013	32.08	14200	-18.52	20230206	9830	17.70	20230427	14200	-18.52	20230206	8760	32.08	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
71	20230719	110452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	50	2	0.43	154331770	13326	26.85	11600	11730	11460	15080	8120	11600	11581.25	0.84	0	-2411	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2082	95.49	0.88	12	0.07	122.00	13234.00	14200	20230206	-17.96	8760	20221013	32.99	14200	-17.96	20230206	9830	18.51	20230427	14200	-17.96	20230206	8760	32.99	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
72	20230719	100449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-60	5	-0.52	105245970	9089	18.32	11600	11730	11460	15080	8120	11600	11579.49	0.84	0	-1776	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2063	94.59	0.87	12	0.05	122.00	13234.00	14200	20230206	-18.73	8760	20221013	31.74	14200	-18.73	20230206	9830	17.40	20230427	14200	-18.73	20230206	8760	31.74	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
73	20230719	090449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	0	3	0.00	22882010	1973	3.98	11600	11600	11590	15080	8120	11600	11597.57	0.84	0	-1409	12166	11882	11686	11402	11206	11785	11305	89	3480	500	8120	10	1	17873425	2073	95.08	0.88	12	0.01	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.34	N	044340	500	89 억		150636	N	N	0	N	00	N
74	20230718	160448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	40	2	0.35	578584280	49550	115.42	11660	11970	11490	15020	8100	11560	11676.78	0.87	0	-4837	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2073	95.08	0.88	12	0.28	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
75	20230718	150448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11520	-40	5	-0.35	570973620	48893	113.88	11660	11970	11490	15020	8100	11560	11678.02	0.87	0	-4685	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2059	94.43	0.87	12	0.27	122.00	13234.00	14200	20230206	-18.87	8760	20221013	31.51	14200	-18.87	20230206	9830	17.19	20230427	14200	-18.87	20230206	8760	31.51	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
76	20230718	140446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	30	2	0.26	518386790	44348	103.30	11660	11970	11490	15020	8100	11560	11689.07	0.87	0	-4424	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2072	95.00	0.88	12	0.25	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
77	20230718	130446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	40	2	0.35	466889430	39902	92.94	11660	11970	11490	15020	8100	11560	11700.90	0.87	0	-4196	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2073	95.08	0.88	12	0.22	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
78	20230718	120448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	20	2	0.17	420139890	35900	83.62	11660	11970	11490	15020	8100	11560	11703.06	0.87	0	-3853	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2070	94.92	0.88	12	0.20	122.00	13234.00	14200	20230206	-18.45	8760	20221013	32.19	14200	-18.45	20230206	9830	17.80	20230427	14200	-18.45	20230206	8760	32.19	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
79	20230718	110450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11530	-30	5	-0.26	372040450	31736	73.92	11660	11970	11490	15020	8100	11560	11722.98	0.87	0	-3007	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2061	94.51	0.87	12	0.18	122.00	13234.00	14200	20230206	-18.80	8760	20221013	31.62	14200	-18.80	20230206	9830	17.29	20230427	14200	-18.80	20230206	8760	31.62	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
80	20230718	100445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11610	50	2	0.43	269804520	22920	53.39	11660	11970	11580	15020	8100	11560	11771.58	0.87	0	-1360	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2075	95.16	0.88	12	0.13	122.00	13234.00	14200	20230206	-18.24	8760	20221013	32.53	14200	-18.24	20230206	9830	18.11	20230427	14200	-18.24	20230206	8760	32.53	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
81	20230718	090445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	120	2	1.04	54980690	4706	10.96	11660	11740	11660	15020	8100	11560	11683.10	0.87	0	417	12000	11780	11640	11420	11280	11710	11350	89	3460	500	8090	10	1	17873425	2088	95.74	0.88	12	0.03	122.00	13234.00	14200	20230206	-17.75	8760	20221013	33.33	14200	-17.75	20230206	9830	18.82	20230427	14200	-17.75	20230206	8760	33.33	20221013	1.34	N	044340	500	89 억		155748	N	N	0	N	00	N
82	20230717	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11560	-300	5	-2.53	495576630	42765	66.66	11860	11860	11500	15410	8310	11860	11588.38	0.87	0	1603	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2066	94.75	0.87	12	0.24	122.00	13234.00	14200	20230206	-18.59	8760	20221013	31.96	14200	-18.59	20230206	9830	17.60	20230427	14200	-18.59	20230206	8760	31.96	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
83	20230717	150443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-320	5	-2.70	466869150	40273	62.78	11860	11860	11520	15410	8310	11860	11592.61	0.87	0	1689	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2063	94.59	0.87	12	0.23	122.00	13234.00	14200	20230206	-18.73	8760	20221013	31.74	14200	-18.73	20230206	9830	17.40	20230427	14200	-18.73	20230206	8760	31.74	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
84	20230717	140445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11560	-300	5	-2.53	416768460	35929	56.00	11860	11860	11520	15410	8310	11860	11599.78	0.87	0	2310	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2066	94.75	0.87	12	0.20	122.00	13234.00	14200	20230206	-18.59	8760	20221013	31.96	14200	-18.59	20230206	9830	17.60	20230427	14200	-18.59	20230206	8760	31.96	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
85	20230717	130442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	-260	5	-2.19	358978340	30937	48.22	11860	11860	11520	15410	8310	11860	11603.53	0.87	0	1666	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2073	95.08	0.88	12	0.17	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
86	20230717	120447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	-270	5	-2.28	311101300	26797	41.77	11860	11860	11520	15410	8310	11860	11609.56	0.87	0	2144	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2072	95.00	0.88	12	0.15	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
87	20230717	110442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	-240	5	-2.02	251819360	21675	33.79	11860	11860	11520	15410	8310	11860	11617.96	0.87	0	2299	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2077	95.25	0.88	12	0.12	122.00	13234.00	14200	20230206	-18.17	8760	20221013	32.65	14200	-18.17	20230206	9830	18.21	20230427	14200	-18.17	20230206	8760	32.65	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
88	20230717	100443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11550	-310	5	-2.61	201987910	17385	27.10	11860	11860	11520	15410	8310	11860	11618.52	0.87	0	2736	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2064	94.67	0.87	12	0.10	122.00	13234.00	14200	20230206	-18.66	8760	20221013	31.85	14200	-18.66	20230206	9830	17.50	20230427	14200	-18.66	20230206	8760	31.85	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
89	20230717	090442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	-260	5	-2.19	67065510	5732	8.93	11860	11860	11520	15410	8310	11860	11700.19	0.87	0	-1951	12220	12040	11830	11650	11440	11935	11545	89	3550	500	8300	10	1	17873425	2073	95.08	0.88	12	0.03	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.37	N	044340	500	89 억		155018	N	N	0	N	00	N
90	20230714	160442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	10	2	0.08	754798650	63813	93.88	11890	12010	11620	15400	8300	11850	11828.28	0.89	0	-4090	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2120	97.21	0.90	12	0.36	122.00	13234.00	14200	20230206	-16.48	8760	20221013	35.39	14200	-16.48	20230206	9830	20.65	20230427	14200	-16.48	20230206	8760	35.39	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
91	20230714	150444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11760	-90	5	-0.76	728093770	61559	90.57	11890	12010	11620	15400	8300	11850	11827.58	0.89	0	-3935	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2102	96.39	0.89	12	0.34	122.00	13234.00	14200	20230206	-17.18	8760	20221013	34.25	14200	-17.18	20230206	9830	19.63	20230427	14200	-17.18	20230206	8760	34.25	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
92	20230714	140446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11710	-140	5	-1.18	627440140	52963	77.92	11890	12010	11690	15400	8300	11850	11846.76	0.89	0	-2828	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2093	95.98	0.88	12	0.30	122.00	13234.00	14200	20230206	-17.54	8760	20221013	33.68	14200	-17.54	20230206	9830	19.13	20230427	14200	-17.54	20230206	8760	33.68	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
93	20230714	130440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	-20	5	-0.17	576263750	48607	71.51	11890	12010	11690	15400	8300	11850	11855.57	0.89	0	-3229	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2114	96.97	0.89	12	0.27	122.00	13234.00	14200	20230206	-16.69	8760	20221013	35.05	14200	-16.69	20230206	9830	20.35	20230427	14200	-16.69	20230206	8760	35.05	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
94	20230714	120441	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11890	40	2	0.34	538166120	45392	66.78	11890	12010	11690	15400	8300	11850	11855.97	0.89	0	-3245	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2125	97.46	0.90	12	0.25	122.00	13234.00	14200	20230206	-16.27	8760	20221013	35.73	14200	-16.27	20230206	9830	20.96	20230427	14200	-16.27	20230206	8760	35.73	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
95	20230714	110444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11750	-100	5	-0.84	336007670	28339	41.69	11890	12010	11700	15400	8300	11850	11856.72	0.89	0	-1228	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2100	96.31	0.89	12	0.16	122.00	13234.00	14200	20230206	-17.25	8760	20221013	34.13	14200	-17.25	20230206	9830	19.53	20230427	14200	-17.25	20230206	8760	34.13	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
96	20230714	100446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11830	-20	5	-0.17	263687720	22173	32.62	11890	12010	11700	15400	8300	11850	11892.29	0.89	0	-1736	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2114	96.97	0.89	12	0.12	122.00	13234.00	14200	20230206	-16.69	8760	20221013	35.05	14200	-16.69	20230206	9830	20.35	20230427	14200	-16.69	20230206	8760	35.05	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
97	20230714	090443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	110	2	0.93	76709680	6433	9.46	11890	11970	11800	15400	8300	11850	11924.40	0.89	0	-1496	12103	11976	11763	11636	11423	12040	11700	89	3550	500	8290	10	1	17873425	2138	98.03	0.90	12	0.04	122.00	13234.00	14200	20230206	-15.77	8760	20221013	36.53	14200	-15.77	20230206	9830	21.67	20230427	14200	-15.77	20230206	8760	36.53	20221013	1.31	N	044340	500	89 억		159749	N	N	0	N	00	N
98	20230713	160442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	360	2	3.13	797396590	67678	90.12	11550	11890	11550	14930	8050	11490	11782.17	0.89	0	670	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2118	97.13	0.90	12	0.38	122.00	13234.00	14200	20230206	-16.55	8760	20221013	35.27	14200	-16.55	20230206	9830	20.55	20230427	14200	-16.55	20230206	8760	35.27	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
99	20230713	150436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11850	360	2	3.13	755400550	64132	85.40	11550	11890	11550	14930	8050	11490	11778.84	0.89	0	1056	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2118	97.13	0.90	12	0.36	122.00	13234.00	14200	20230206	-16.55	8760	20221013	35.27	14200	-16.55	20230206	9830	20.55	20230427	14200	-16.55	20230206	8760	35.27	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
100	20230713	140437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	310	2	2.70	692625570	58828	78.34	11550	11890	11550	14930	8050	11490	11773.74	0.89	0	1634	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2109	96.72	0.89	12	0.33	122.00	13234.00	14200	20230206	-16.90	8760	20221013	34.70	14200	-16.90	20230206	9830	20.04	20230427	14200	-16.90	20230206	8760	34.70	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
101	20230713	130439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	310	2	2.70	657606870	55861	74.39	11550	11890	11550	14930	8050	11490	11772.20	0.89	0	1074	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2109	96.72	0.89	12	0.31	122.00	13234.00	14200	20230206	-16.90	8760	20221013	34.70	14200	-16.90	20230206	9830	20.04	20230427	14200	-16.90	20230206	8760	34.70	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
102	20230713	120436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11730	240	2	2.09	530571220	45105	60.06	11550	11890	11550	14930	8050	11490	11763.02	0.89	0	-1954	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2097	96.15	0.89	12	0.25	122.00	13234.00	14200	20230206	-17.39	8760	20221013	33.90	14200	-17.39	20230206	9830	19.33	20230427	14200	-17.39	20230206	8760	33.90	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
103	20230713	110440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11730	240	2	2.09	471802620	40091	53.39	11550	11890	11550	14930	8050	11490	11768.29	0.89	0	-1954	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2097	96.15	0.89	12	0.22	122.00	13234.00	14200	20230206	-17.39	8760	20221013	33.90	14200	-17.39	20230206	9830	19.33	20230427	14200	-17.39	20230206	8760	33.90	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
104	20230713	100439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	320	2	2.79	327933180	27855	37.09	11550	11890	11550	14930	8050	11490	11772.87	0.89	0	-1201	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2111	96.80	0.89	12	0.16	122.00	13234.00	14200	20230206	-16.83	8760	20221013	34.82	14200	-16.83	20230206	9830	20.14	20230427	14200	-16.83	20230206	8760	34.82	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
105	20230713	090359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	110	2	0.96	4686890	405	0.54	11550	11600	11550	14930	8050	11490	11572.57	0.89	0	-25	11976	11732	11596	11352	11216	11665	11285	89	3440	500	8040	10	1	17873425	2073	95.08	0.88	12	0.00	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.36	N	044340	500	89 억		159686	N	N	0	N	00	N
106	20230712	160436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11490	-60	5	-0.52	870117280	74836	137.01	11700	11840	11460	15010	8090	11550	11626.99	0.93	0	-5507	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2054	94.18	0.87	12	0.42	122.00	13234.00	14200	20230206	-19.08	8760	20221013	31.16	14200	-19.08	20230206	9830	16.89	20230427	14200	-19.08	20230206	8760	31.16	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
107	20230712	150433	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11530	-20	5	-0.17	829808300	71326	130.59	11700	11840	11480	15010	8090	11550	11634.02	0.93	0	-4746	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2061	94.51	0.87	12	0.40	122.00	13234.00	14200	20230206	-18.80	8760	20221013	31.62	14200	-18.80	20230206	9830	17.29	20230427	14200	-18.80	20230206	8760	31.62	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
108	20230712	140432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	30	2	0.26	753166700	64673	118.41	11700	11840	11490	15010	8090	11550	11645.77	0.93	0	-4331	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2070	94.92	0.88	12	0.36	122.00	13234.00	14200	20230206	-18.45	8760	20221013	32.19	14200	-18.45	20230206	9830	17.80	20230427	14200	-18.45	20230206	8760	32.19	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
109	20230712	130435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	70	2	0.61	711763020	61106	111.88	11700	11840	11490	15010	8090	11550	11648.01	0.93	0	-2993	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2077	95.25	0.88	12	0.34	122.00	13234.00	14200	20230206	-18.17	8760	20221013	32.65	14200	-18.17	20230206	9830	18.21	20230427	14200	-18.17	20230206	8760	32.65	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
110	20230712	120435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	30	2	0.26	696937330	59827	109.54	11700	11840	11490	15010	8090	11550	11649.21	0.93	0	-2391	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2070	94.92	0.88	12	0.33	122.00	13234.00	14200	20230206	-18.45	8760	20221013	32.19	14200	-18.45	20230206	9830	17.80	20230427	14200	-18.45	20230206	8760	32.19	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
111	20230712	110434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	50	2	0.43	516188990	44305	81.12	11700	11840	11490	15010	8090	11550	11650.81	0.93	0	-5728	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2073	95.08	0.88	12	0.25	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
112	20230712	100437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11570	20	2	0.17	486146450	41707	76.36	11700	11840	11490	15010	8090	11550	11656.23	0.93	0	-5214	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2068	94.84	0.87	12	0.23	122.00	13234.00	14200	20230206	-18.52	8760	20221013	32.08	14200	-18.52	20230206	9830	17.70	20230427	14200	-18.52	20230206	8760	32.08	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
113	20230712	090436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11710	160	2	1.39	208345000	17760	32.52	11700	11840	11630	15010	8090	11550	11731.14	0.93	0	2008	11930	11740	11370	11180	10810	11835	11275	89	3460	500	8080	10	1	17873425	2093	95.98	0.88	12	0.10	122.00	13234.00	14200	20230206	-17.54	8760	20221013	33.68	14200	-17.54	20230206	9830	19.13	20230427	14200	-17.54	20230206	8760	33.68	20221013	1.36	N	044340	500	89 억		165441	N	N	0	N	00	N
114	20230711	160430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11550	480	2	4.34	615097030	54422	131.31	11070	11560	11000	14390	7750	11070	11301.41	0.90	0	3515	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	2064	94.67	0.87	12	0.30	122.00	13234.00	14200	20230206	-18.66	8760	20221013	31.85	14200	-18.66	20230206	9830	17.50	20230427	14200	-18.66	20230206	8760	31.85	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
115	20230711	150429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11450	380	2	3.43	426760700	38055	91.82	11070	11560	11000	14390	7750	11070	11214.31	0.90	0	-1093	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	2047	93.85	0.87	12	0.21	122.00	13234.00	14200	20230206	-19.37	8760	20221013	30.71	14200	-19.37	20230206	9830	16.48	20230427	14200	-19.37	20230206	8760	30.71	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
116	20230711	140428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11080	10	2	0.09	298827690	26746	64.53	11070	11390	11000	14390	7750	11070	11172.80	0.90	0	-3549	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	1980	90.82	0.84	12	0.15	122.00	13234.00	14200	20230206	-21.97	8760	20221013	26.48	14200	-21.97	20230206	9830	12.72	20230427	14200	-21.97	20230206	8760	26.48	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
117	20230711	130421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11190	120	2	1.08	201039160	17928	43.26	11070	11390	11070	14390	7750	11070	11213.70	0.90	0	-4188	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	2000	91.72	0.85	12	0.10	122.00	13234.00	14200	20230206	-21.20	8760	20221013	27.74	14200	-21.20	20230206	9830	13.84	20230427	14200	-21.20	20230206	8760	27.74	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
118	20230711	120431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11180	110	2	0.99	183052260	16323	39.38	11070	11390	11070	14390	7750	11070	11214.38	0.90	0	-3861	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	1998	91.64	0.84	12	0.09	122.00	13234.00	14200	20230206	-21.27	8760	20221013	27.63	14200	-21.27	20230206	9830	13.73	20230427	14200	-21.27	20230206	8760	27.63	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
119	20230711	110433	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11200	130	2	1.17	148654060	13250	31.97	11070	11390	11070	14390	7750	11070	11219.17	0.90	0	-3874	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	2002	91.80	0.85	12	0.07	122.00	13234.00	14200	20230206	-21.13	8760	20221013	27.85	14200	-21.13	20230206	9830	13.94	20230427	14200	-21.13	20230206	8760	27.85	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
120	20230711	100431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11300	230	2	2.08	126510450	11276	27.21	11070	11390	11070	14390	7750	11070	11219.44	0.90	0	-3021	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	2020	92.62	0.85	12	0.06	122.00	13234.00	14200	20230206	-20.42	8760	20221013	29.00	14200	-20.42	20230206	9830	14.95	20230427	14200	-20.42	20230206	8760	29.00	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
121	20230711	090431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11110	40	2	0.36	4751600	429	1.04	11070	11110	11070	14390	7750	11070	11075.99	0.90	0	-62	11670	11370	11110	10810	10550	11520	10960	89	3320	500	7740	10	1	17873425	1986	91.07	0.84	12	0.00	122.00	13234.00	14200	20230206	-21.76	8760	20221013	26.83	14200	-21.76	20230206	9830	13.02	20230427	14200	-21.76	20230206	8760	26.83	20221013	1.38	N	044340	500	89 억		161391	N	N	0	N	00	N
122	20230710	160429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	270	2	2.50	454717350	40838	144.93	10850	11410	10850	14040	7560	10800	11134.67	0.95	0	-7771	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1979	90.74	0.84	12	0.23	122.00	13234.00	14200	20230206	-22.04	8760	20221013	26.37	14200	-22.04	20230206	9830	12.61	20230427	14200	-22.04	20230206	8760	26.37	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
123	20230710	150427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	270	2	2.50	442054040	39693	140.87	10850	11410	10850	14040	7560	10800	11136.83	0.95	0	-7064	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1979	90.74	0.84	12	0.22	122.00	13234.00	14200	20230206	-22.04	8760	20221013	26.37	14200	-22.04	20230206	9830	12.61	20230427	14200	-22.04	20230206	8760	26.37	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
124	20230710	140425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	320	2	2.96	394488750	35391	125.60	10850	11410	10850	14040	7560	10800	11146.58	0.95	0	-6098	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1988	91.15	0.84	12	0.20	122.00	13234.00	14200	20230206	-21.69	8760	20221013	26.94	14200	-21.69	20230206	9830	13.12	20230427	14200	-21.69	20230206	8760	26.94	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
125	20230710	130422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11140	340	2	3.15	374044580	33549	119.07	10850	11410	10850	14040	7560	10800	11149.20	0.95	0	-5488	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1991	91.31	0.84	12	0.19	122.00	13234.00	14200	20230206	-21.55	8760	20221013	27.17	14200	-21.55	20230206	9830	13.33	20230427	14200	-21.55	20230206	8760	27.17	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
126	20230710	120428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11090	290	2	2.69	337947750	30293	107.51	10850	11410	10850	14040	7560	10800	11155.97	0.95	0	-5340	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1982	90.90	0.84	12	0.17	122.00	13234.00	14200	20230206	-21.90	8760	20221013	26.60	14200	-21.90	20230206	9830	12.82	20230427	14200	-21.90	20230206	8760	26.60	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
127	20230710	110430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11130	330	2	3.06	324741970	29102	103.28	10850	11410	10850	14040	7560	10800	11158.75	0.95	0	-5292	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1989	91.23	0.84	12	0.16	122.00	13234.00	14200	20230206	-21.62	8760	20221013	27.05	14200	-21.62	20230206	9830	13.22	20230427	14200	-21.62	20230206	8760	27.05	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
128	20230710	100430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11080	280	2	2.59	257536860	22993	81.60	10850	11410	10850	14040	7560	10800	11200.66	0.95	0	-3921	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1980	90.82	0.84	12	0.13	122.00	13234.00	14200	20230206	-21.97	8760	20221013	26.48	14200	-21.97	20230206	9830	12.72	20230427	14200	-21.97	20230206	8760	26.48	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
129	20230710	090426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10940	140	2	1.30	11055590	1016	3.61	10850	10950	10850	14040	7560	10800	10881.49	0.95	0	-202	11066	10932	10716	10582	10366	10825	10475	89	3240	500	7560	10	1	17873425	1955	89.67	0.83	12	0.01	122.00	13234.00	14200	20230206	-22.96	8760	20221013	24.89	14200	-22.96	20230206	9830	11.29	20230427	14200	-22.96	20230206	8760	24.89	20221013	1.37	N	044340	500	89 억		169495	N	N	0	N	00	N
130	20230707	160423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10800	-90	5	-0.83	292481640	27444	46.50	10850	10850	10500	14150	7630	10890	10656.85	0.91	0	7225	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1930	88.52	0.82	12	0.15	122.00	13234.00	14200	20230206	-23.94	8760	20221013	23.29	14200	-23.94	20230206	9830	9.87	20230427	14200	-23.94	20230206	8760	23.29	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
131	20230707	150425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10790	-100	5	-0.92	279899260	26278	44.52	10850	10850	10500	14150	7630	10890	10651.47	0.91	0	7495	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1929	88.44	0.82	12	0.15	122.00	13234.00	14200	20230206	-24.01	8760	20221013	23.17	14200	-24.01	20230206	9830	9.77	20230427	14200	-24.01	20230206	8760	23.17	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
132	20230707	140432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10640	-250	5	-2.30	237579060	22317	37.81	10850	10850	10500	14150	7630	10890	10645.65	0.91	0	5538	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1902	87.21	0.80	12	0.12	122.00	13234.00	14200	20230206	-25.07	8760	20221013	21.46	14200	-25.07	20230206	9830	8.24	20230427	14200	-25.07	20230206	8760	21.46	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
133	20230707	130428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10610	-280	5	-2.57	204794520	19228	32.58	10850	10850	10500	14150	7630	10890	10650.85	0.91	0	5099	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1896	86.97	0.80	12	0.11	122.00	13234.00	14200	20230206	-25.28	8760	20221013	21.12	14200	-25.28	20230206	9830	7.93	20230427	14200	-25.28	20230206	8760	21.12	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
134	20230707	120428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10600	-290	5	-2.66	190240720	17858	30.25	10850	10850	10500	14150	7630	10890	10652.97	0.91	0	5195	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1895	86.89	0.80	12	0.10	122.00	13234.00	14200	20230206	-25.35	8760	20221013	21.00	14200	-25.35	20230206	9830	7.83	20230427	14200	-25.35	20230206	8760	21.00	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
135	20230707	110428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10590	-300	5	-2.75	166987500	15668	26.54	10850	10850	10500	14150	7630	10890	10657.87	0.91	0	4319	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1893	86.80	0.80	12	0.09	122.00	13234.00	14200	20230206	-25.42	8760	20221013	20.89	14200	-25.42	20230206	9830	7.73	20230427	14200	-25.42	20230206	8760	20.89	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
136	20230707	100426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10730	-160	5	-1.47	126376450	11841	20.06	10850	10850	10500	14150	7630	10890	10672.79	0.91	0	3857	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1918	87.95	0.81	12	0.07	122.00	13234.00	14200	20230206	-24.44	8760	20221013	22.49	14200	-24.44	20230206	9830	9.16	20230427	14200	-24.44	20230206	8760	22.49	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
137	20230707	090424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10700	-190	5	-1.74	14291210	1326	2.25	10850	10850	10700	14150	7630	10890	10777.68	0.91	0	-264	11550	11220	11010	10680	10470	11115	10575	89	3260	500	7620	10	1	17873425	1912	87.70	0.81	12	0.01	122.00	13234.00	14200	20230206	-24.65	8760	20221013	22.15	14200	-24.65	20230206	9830	8.85	20230427	14200	-24.65	20230206	8760	22.15	20221013	1.37	N	044340	500	89 억		162272	N	N	0	N	00	N
138	20230706	160425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10890	-450	5	-3.97	644678030	58661	195.21	11330	11340	10800	14740	7940	11340	10990.04	0.91	0	869	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1946	89.26	0.82	12	0.33	122.00	13234.00	14200	20230206	-23.31	8760	20221013	24.32	14200	-23.31	20230206	9830	10.78	20230427	14200	-23.31	20230206	8760	24.32	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
139	20230706	150425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	-440	5	-3.88	616720850	56089	186.65	11330	11340	10800	14740	7940	11340	10995.39	0.91	0	982	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1948	89.34	0.82	12	0.31	122.00	13234.00	14200	20230206	-23.24	8760	20221013	24.43	14200	-23.24	20230206	9830	10.89	20230427	14200	-23.24	20230206	8760	24.43	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
140	20230706	140426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10830	-510	5	-4.50	546486280	49619	165.12	11330	11340	10800	14740	7940	11340	11013.64	0.91	0	954	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1936	88.77	0.82	12	0.28	122.00	13234.00	14200	20230206	-23.73	8760	20221013	23.63	14200	-23.73	20230206	9830	10.17	20230427	14200	-23.73	20230206	8760	23.63	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
141	20230706	130424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10930	-410	5	-3.62	453773120	41083	136.72	11330	11340	10900	14740	7940	11340	11045.27	0.91	0	626	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1954	89.59	0.83	12	0.23	122.00	13234.00	14200	20230206	-23.03	8760	20221013	24.77	14200	-23.03	20230206	9830	11.19	20230427	14200	-23.03	20230206	8760	24.77	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
142	20230706	120424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11000	-340	5	-3.00	392347460	35470	118.04	11330	11340	10970	14740	7940	11340	11061.38	0.91	0	2851	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1966	90.16	0.83	12	0.20	122.00	13234.00	14200	20230206	-22.54	8760	20221013	25.57	14200	-22.54	20230206	9830	11.90	20230427	14200	-22.54	20230206	8760	25.57	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
143	20230706	110427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11030	-310	5	-2.73	350536220	31665	105.37	11330	11340	10970	14740	7940	11340	11070.14	0.91	0	3977	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1971	90.41	0.83	12	0.18	122.00	13234.00	14200	20230206	-22.32	8760	20221013	25.91	14200	-22.32	20230206	9830	12.21	20230427	14200	-22.32	20230206	8760	25.91	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
144	20230706	100424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10990	-350	5	-3.09	262073350	23645	78.69	11330	11340	10980	14740	7940	11340	11083.66	0.91	0	3386	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	1964	90.08	0.83	12	0.13	122.00	13234.00	14200	20230206	-22.61	8760	20221013	25.46	14200	-22.61	20230206	9830	11.80	20230427	14200	-22.61	20230206	8760	25.46	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
145	20230706	090424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11280	-60	5	-0.53	12725570	1125	3.74	11330	11340	11280	14740	7940	11340	11311.59	0.91	0	-575	11780	11560	11430	11210	11080	11495	11145	89	3400	500	7930	10	1	17873425	2016	92.46	0.85	12	0.01	122.00	13234.00	14200	20230206	-20.56	8760	20221013	28.77	14200	-20.56	20230206	9830	14.75	20230427	14200	-20.56	20230206	8760	28.77	20221013	1.38	N	044340	500	89 억		162188	N	N	0	N	00	N
146	20230705	160422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11340	-230	5	-1.99	339584740	29758	63.75	11650	11650	11300	15040	8100	11570	11411.75	0.94	0	-5475	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2027	92.95	0.86	12	0.17	122.00	13234.00	14200	20230206	-20.14	8760	20221013	29.45	14200	-20.14	20230206	9830	15.36	20230427	14200	-20.14	20230206	8760	29.45	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
147	20230705	150422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11330	-240	5	-2.07	309899510	27137	58.14	11650	11650	11330	15040	8100	11570	11419.81	0.94	0	-5514	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2025	92.87	0.86	12	0.15	122.00	13234.00	14200	20230206	-20.21	8760	20221013	29.34	14200	-20.21	20230206	9830	15.26	20230427	14200	-20.21	20230206	8760	29.34	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
148	20230705	140417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11360	-210	5	-1.82	272575230	23847	51.09	11650	11650	11330	15040	8100	11570	11430.17	0.94	0	-4203	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2030	93.11	0.86	12	0.13	122.00	13234.00	14200	20230206	-20.00	8760	20221013	29.68	14200	-20.00	20230206	9830	15.56	20230427	14200	-20.00	20230206	8760	29.68	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
149	20230705	130418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11440	-130	5	-1.12	246886280	21594	46.26	11650	11650	11330	15040	8100	11570	11433.10	0.94	0	-3110	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2045	93.77	0.86	12	0.12	122.00	13234.00	14200	20230206	-19.44	8760	20221013	30.59	14200	-19.44	20230206	9830	16.38	20230427	14200	-19.44	20230206	8760	30.59	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
150	20230705	120417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11400	-170	5	-1.47	221844930	19395	41.55	11650	11650	11330	15040	8100	11570	11438.25	0.94	0	-3658	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2038	93.44	0.86	12	0.11	122.00	13234.00	14200	20230206	-19.72	8760	20221013	30.14	14200	-19.72	20230206	9830	15.97	20230427	14200	-19.72	20230206	8760	30.14	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
151	20230705	110421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11370	-200	5	-1.73	196951230	17208	36.86	11650	11650	11330	15040	8100	11570	11445.33	0.94	0	-3360	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2032	93.20	0.86	12	0.10	122.00	13234.00	14200	20230206	-19.93	8760	20221013	29.79	14200	-19.93	20230206	9830	15.67	20230427	14200	-19.93	20230206	8760	29.79	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
152	20230705	100419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11420	-150	5	-1.30	119283840	10383	22.24	11650	11650	11410	15040	8100	11570	11488.38	0.94	0	-1936	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2041	93.61	0.86	12	0.06	122.00	13234.00	14200	20230206	-19.58	8760	20221013	30.37	14200	-19.58	20230206	9830	16.17	20230427	14200	-19.58	20230206	8760	30.37	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
153	20230705	090418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11570	0	3	0.00	4644660	401	0.86	11650	11650	11540	15040	8100	11570	11582.69	0.94	0	-281	12116	11842	11586	11312	11056	11715	11185	89	3470	500	8090	10	1	17873425	2068	94.84	0.87	12	0.00	122.00	13234.00	14200	20230206	-18.52	8760	20221013	32.08	14200	-18.52	20230206	9830	17.70	20230427	14200	-18.52	20230206	8760	32.08	20221013	1.41	N	044340	500	89 억		167662	N	N	0	N	00	N
154	20230704	160418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11570	-240	5	-2.03	537838110	46565	107.74	11720	11860	11330	15350	8270	11810	11550.26	0.91	0	4926	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2068	94.84	0.87	12	0.26	122.00	13234.00	14200	20230206	-18.52	8760	20221013	32.08	14200	-18.52	20230206	9830	17.70	20230427	14200	-18.52	20230206	8760	32.08	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
155	20230704	150413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	-220	5	-1.86	523117100	45293	104.79	11720	11860	11330	15350	8270	11810	11549.62	0.91	0	4401	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2072	95.00	0.88	12	0.25	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
156	20230704	140418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	-220	5	-1.86	505801150	43800	101.34	11720	11860	11330	15350	8270	11810	11547.97	0.91	0	4147	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2072	95.00	0.88	12	0.25	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
157	20230704	130411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	-160	5	-1.35	475250630	41175	95.27	11720	11860	11330	15350	8270	11810	11542.21	0.91	0	3813	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2082	95.49	0.88	12	0.23	122.00	13234.00	14200	20230206	-17.96	8760	20221013	32.99	14200	-17.96	20230206	9830	18.51	20230427	14200	-17.96	20230206	8760	32.99	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
158	20230704	120414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	-210	5	-1.78	442232080	38334	88.69	11720	11860	11330	15350	8270	11810	11536.29	0.91	0	3706	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2073	95.08	0.88	12	0.21	122.00	13234.00	14200	20230206	-18.31	8760	20221013	32.42	14200	-18.31	20230206	9830	18.01	20230427	14200	-18.31	20230206	8760	32.42	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
159	20230704	110410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11590	-220	5	-1.86	429474290	37232	86.14	11720	11860	11330	15350	8270	11810	11535.09	0.91	0	3531	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2072	95.00	0.88	12	0.21	122.00	13234.00	14200	20230206	-18.38	8760	20221013	32.31	14200	-18.38	20230206	9830	17.90	20230427	14200	-18.38	20230206	8760	32.31	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
160	20230704	100409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11470	-340	5	-2.88	338194390	29287	67.76	11720	11860	11330	15350	8270	11810	11547.59	0.91	0	5	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2050	94.02	0.87	12	0.16	122.00	13234.00	14200	20230206	-19.23	8760	20221013	30.94	14200	-19.23	20230206	9830	16.68	20230427	14200	-19.23	20230206	8760	30.94	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
161	20230704	090410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11840	30	2	0.25	4828450	411	0.95	11720	11840	11720	15350	8270	11810	11748.05	0.91	0	40	12143	11976	11883	11716	11623	12060	11800	89	3540	500	8260	10	1	17873425	2116	97.05	0.89	12	0.00	122.00	13234.00	14200	20230206	-16.62	8760	20221013	35.16	14200	-16.62	20230206	9830	20.45	20230427	14200	-16.62	20230206	8760	35.16	20221013	1.39	N	044340	500	89 억		162743	N	N	0	N	00	N
162	20230703	160406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11810	20	2	0.17	512143730	43051	68.62	11790	12050	11790	15320	8260	11790	11896.30	0.86	0	8358	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2111	96.80	0.89	12	0.24	122.00	13234.00	14200	20230206	-16.83	8760	20221013	34.82	14200	-16.83	20230206	9830	20.14	20230427	14200	-16.83	20230206	8760	34.82	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
163	20230703	150409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	70	2	0.59	462354000	38836	61.90	11790	12050	11790	15320	8260	11790	11905.29	0.86	0	7645	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2120	97.21	0.90	12	0.22	122.00	13234.00	14200	20230206	-16.48	8760	20221013	35.39	14200	-16.48	20230206	9830	20.65	20230427	14200	-16.48	20230206	8760	35.39	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
164	20230703	140408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	90	2	0.76	401461170	33694	53.71	11790	12050	11790	15320	8260	11790	11914.92	0.86	0	6932	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2123	97.38	0.90	12	0.19	122.00	13234.00	14200	20230206	-16.34	8760	20221013	35.62	14200	-16.34	20230206	9830	20.85	20230427	14200	-16.34	20230206	8760	35.62	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
165	20230703	130408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	120	2	1.02	344063950	28863	46.01	11790	12050	11790	15320	8260	11790	11920.59	0.86	0	6927	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2129	97.62	0.90	12	0.16	122.00	13234.00	14200	20230206	-16.13	8760	20221013	35.96	14200	-16.13	20230206	9830	21.16	20230427	14200	-16.13	20230206	8760	35.96	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
166	20230703	120409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11930	140	2	1.19	304090180	25508	40.66	11790	12050	11790	15320	8260	11790	11921.37	0.86	0	6107	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2132	97.79	0.90	12	0.14	122.00	13234.00	14200	20230206	-15.99	8760	20221013	36.19	14200	-15.99	20230206	9830	21.36	20230427	14200	-15.99	20230206	8760	36.19	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
167	20230703	110407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	230	2	1.95	256348600	21514	34.29	11790	12050	11790	15320	8260	11790	11915.43	0.86	0	5087	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2148	98.52	0.91	12	0.12	122.00	13234.00	14200	20230206	-15.35	8760	20221013	37.21	14200	-15.35	20230206	9830	22.28	20230427	14200	-15.35	20230206	8760	37.21	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
168	20230703	100401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	210	2	1.78	216118570	18160	28.95	11790	12050	11790	15320	8260	11790	11900.80	0.86	0	4883	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2145	98.36	0.91	12	0.10	122.00	13234.00	14200	20230206	-15.49	8760	20221013	36.99	14200	-15.49	20230206	9830	22.08	20230427	14200	-15.49	20230206	8760	36.99	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N
169	20230703	090403	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	10	2	0.08	52397270	4443	7.08	11790	11810	11790	15320	8260	11790	11793.22	0.86	0	799	12403	12096	11903	11596	11403	12000	11500	89	3530	500	8250	10	1	17873425	2109	96.72	0.89	12	0.02	122.00	13234.00	14200	20230206	-16.90	8760	20221013	34.70	14200	-16.90	20230206	9830	20.04	20230427	14200	-16.90	20230206	8760	34.70	20221013	1.40	N	044340	500	89 억		154385	N	N	0	N	00	N