KissMeData/273640/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	161045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	400	2	1.92	1235799050	58365	72.69	21200	21500	20900	27100	14600	20850	21173.33	0.70	0	-5295	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2330	18.30	3.92	12	0.53	1161.00	5419.00	25650	20230419	-17.15	14450	20220930	47.06	25650	-17.15	20230419	18100	17.40	20230106	25650	-17.15	20230419	14450	47.06	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
3	20230731	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	250	2	1.20	1135960050	53634	66.80	21200	21500	20900	27100	14600	20850	21179.85	0.70	0	-4660	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2314	18.17	3.89	12	0.49	1161.00	5419.00	25650	20230419	-17.74	14450	20220930	46.02	25650	-17.74	20230419	18100	16.57	20230106	25650	-17.74	20230419	14450	46.02	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
4	20230731	141052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	200	2	0.96	895611350	42239	52.60	21200	21500	20900	27100	14600	20850	21203.42	0.70	0	-2269	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2308	18.13	3.88	12	0.39	1161.00	5419.00	25650	20230419	-17.93	14450	20220930	45.67	25650	-17.93	20230419	18100	16.30	20230106	25650	-17.93	20230419	14450	45.67	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
5	20230731	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	300	2	1.44	766010700	36103	44.96	21200	21500	20900	27100	14600	20850	21217.37	0.70	0	325	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2319	18.22	3.90	12	0.33	1161.00	5419.00	25650	20230419	-17.54	14450	20220930	46.37	25650	-17.54	20230419	18100	16.85	20230106	25650	-17.54	20230419	14450	46.37	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
6	20230731	121100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	400	2	1.92	615546650	28988	36.10	21200	21500	20900	27100	14600	20850	21234.53	0.70	0	1570	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2330	18.30	3.92	12	0.26	1161.00	5419.00	25650	20230419	-17.15	14450	20220930	47.06	25650	-17.15	20230419	18100	17.40	20230106	25650	-17.15	20230419	14450	47.06	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
7	20230731	111101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	550	2	2.64	530711250	25012	31.15	21200	21500	20900	27100	14600	20850	21218.27	0.70	0	2466	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2347	18.43	3.95	12	0.23	1161.00	5419.00	25650	20230419	-16.57	14450	20220930	48.10	25650	-16.57	20230419	18100	18.23	20230106	25650	-16.57	20230419	14450	48.10	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
8	20230731	101058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	550	2	2.64	366836600	17348	21.61	21200	21400	20900	27100	14600	20850	21145.76	0.70	0	1937	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2347	18.43	3.95	12	0.16	1161.00	5419.00	25650	20230419	-16.57	14450	20220930	48.10	25650	-16.57	20230419	18100	18.23	20230106	25650	-16.57	20230419	14450	48.10	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
9	20230731	091047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	350	2	1.68	1674800	79	0.10	21200	21200	21200	27100	14600	20850	21200.00	0.70	0	-22	21750	21300	20650	20200	19550	21525	20425	55	6250	500	15010	50	1	10966000	2325	18.26	3.91	12	0.00	1161.00	5419.00	25650	20230419	-17.35	14450	20220930	46.71	25650	-17.35	20230419	18100	17.13	20230106	25650	-17.35	20230419	14450	46.71	20220930	3.69	N	273640	500	54 억		76628	N	N	0	N	00	N
10	20230728	161049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	750	2	3.73	1629117000	79116	69.91	20100	21100	20000	26100	14100	20100	20591.99	0.50	0	22730	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2286	17.96	3.85	12	0.72	1161.00	5419.00	25650	20230419	-18.71	14450	20220930	44.29	25650	-18.71	20230419	18100	15.19	20230106	25650	-18.71	20230419	14450	44.29	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
11	20230728	151046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	800	2	3.98	1603916150	77909	68.84	20100	21100	20000	26100	14100	20100	20587.58	0.50	0	22256	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2292	18.00	3.86	12	0.71	1161.00	5419.00	25650	20230419	-18.52	14450	20220930	44.64	25650	-18.52	20230419	18100	15.47	20230106	25650	-18.52	20230419	14450	44.64	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
12	20230728	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	750	2	3.73	1464257950	71212	62.93	20100	21100	20000	26100	14100	20100	20562.51	0.50	0	19510	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2286	17.96	3.85	12	0.65	1161.00	5419.00	25650	20230419	-18.71	14450	20220930	44.29	25650	-18.71	20230419	18100	15.19	20230106	25650	-18.71	20230419	14450	44.29	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
13	20230728	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	500	2	2.49	1172914750	57241	50.58	20100	20750	20000	26100	14100	20100	20491.40	0.50	0	16904	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2259	17.74	3.80	12	0.52	1161.00	5419.00	25650	20230419	-19.69	14450	20220930	42.56	25650	-19.69	20230419	18100	13.81	20230106	25650	-19.69	20230419	14450	42.56	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
14	20230728	121046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	550	2	2.74	866902100	42403	37.47	20100	20750	20000	26100	14100	20100	20445.05	0.50	0	10227	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2264	17.79	3.81	12	0.39	1161.00	5419.00	25650	20230419	-19.49	14450	20220930	42.91	25650	-19.49	20230419	18100	14.09	20230106	25650	-19.49	20230419	14450	42.91	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
15	20230728	111053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	350	2	1.74	625999550	30727	27.15	20100	20650	20000	26100	14100	20100	20373.70	0.50	0	6940	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2243	17.61	3.77	12	0.28	1161.00	5419.00	25650	20230419	-20.27	14450	20220930	41.52	25650	-20.27	20230419	18100	12.98	20230106	25650	-20.27	20230419	14450	41.52	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
16	20230728	101043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	150	2	0.75	435184800	21397	18.91	20100	20600	20000	26100	14100	20100	20339.54	0.50	0	5331	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2221	17.44	3.74	12	0.20	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
17	20230728	091052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	150	2	0.75	91778050	4560	4.03	20100	20250	20000	26100	14100	20100	20127.27	0.50	0	-913	21700	20900	20500	19700	19300	20700	19500	55	6000	500	14470	50	1	10966000	2221	17.44	3.74	12	0.04	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.75	N	273640	500	54 억		55067	N	N	6	N	00	N
18	20230727	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-650	5	-3.13	2269915300	110045	56.71	21000	21300	20100	26950	14550	20750	20629.92	0.44	-10996	6390	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2204	17.31	3.71	12	1.00	1161.00	5419.00	25650	20230419	-21.64	14450	20220930	39.10	25650	-21.64	20230419	18100	11.05	20230106	25650	-21.64	20230419	14450	39.10	20220930	3.76	N	273640	500	54 억		48521	N	N	6	N	00	N
19	20230727	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-500	5	-2.41	1979593700	95637	49.29	21000	21300	20200	26950	14550	20750	20699.01	0.44	-10996	4376	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2221	17.44	3.74	12	0.87	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
20	20230727	141039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-250	5	-1.20	1392828650	66900	34.48	21000	21300	20500	26950	14550	20750	20819.61	0.44	-10996	3854	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2248	17.66	3.78	12	0.61	1161.00	5419.00	25650	20230419	-20.08	14450	20220930	41.87	25650	-20.08	20230419	18100	13.26	20230106	25650	-20.08	20230419	14450	41.87	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
21	20230727	131038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-250	5	-1.20	1038810800	49744	25.64	21000	21300	20500	26950	14550	20750	20883.27	0.44	-10996	-1205	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2248	17.66	3.78	12	0.45	1161.00	5419.00	25650	20230419	-20.08	14450	20220930	41.87	25650	-20.08	20230419	18100	13.26	20230106	25650	-20.08	20230419	14450	41.87	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
22	20230727	121040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	0	3	0.00	641206600	30472	15.70	21000	21300	20750	26950	14550	20750	21042.97	0.44	-10996	-2736	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2275	17.87	3.83	12	0.28	1161.00	5419.00	25650	20230419	-19.10	14450	20220930	43.60	25650	-19.10	20230419	18100	14.64	20230106	25650	-19.10	20230419	14450	43.60	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
23	20230727	111044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	501636500	23794	12.26	21000	21300	20850	26950	14550	20750	21083.18	0.44	-10996	-841	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2319	18.22	3.90	12	0.22	1161.00	5419.00	25650	20230419	-17.54	14450	20220930	46.37	25650	-17.54	20230419	18100	16.85	20230106	25650	-17.54	20230419	14450	46.37	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
24	20230727	101040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	300	2	1.45	389783700	18500	9.53	21000	21300	20850	26950	14550	20750	21070.25	0.44	-10996	-338	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2308	18.13	3.88	12	0.17	1161.00	5419.00	25650	20230419	-17.93	14450	20220930	45.67	25650	-17.93	20230419	18100	16.30	20230106	25650	-17.93	20230419	14450	45.67	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
25	20230727	091039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	150	2	0.72	121566450	5798	2.99	21000	21100	20850	26950	14550	20750	20968.85	0.44	-10996	958	22783	21766	20883	19866	18983	21325	19425	55	6200	500	14940	50	1	10966000	2292	18.00	3.86	12	0.05	1161.00	5419.00	25650	20230419	-18.52	14450	20220930	44.64	25650	-18.52	20230419	18100	15.47	20230106	25650	-18.52	20230419	14450	44.64	20220930	3.76	N	273640	500	54 억		48521	N	N	0	N	00	N
26	20230726	161037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-750	5	-3.49	3997734600	193100	281.67	21750	21900	20000	27950	15050	21500	20702.90	0.54	0	-7248	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2275	17.87	3.83	12	1.76	1161.00	5419.00	25650	20230419	-19.10	14450	20220930	43.60	25650	-19.10	20230419	18100	14.64	20230106	25650	-19.10	20230419	14450	43.60	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
27	20230726	151042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-700	5	-3.26	3917657350	189238	276.03	21750	21900	20000	27950	15050	21500	20702.28	0.54	0	-8326	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2281	17.92	3.84	12	1.73	1161.00	5419.00	25650	20230419	-18.91	14450	20220930	43.94	25650	-18.91	20230419	18100	14.92	20230106	25650	-18.91	20230419	14450	43.94	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
28	20230726	141034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-1250	5	-5.81	3383306700	163278	238.17	21750	21900	20000	27950	15050	21500	20721.14	0.54	0	-12425	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2221	17.44	3.74	12	1.49	1161.00	5419.00	25650	20230419	-21.05	14450	20220930	40.14	25650	-21.05	20230419	18100	11.88	20230106	25650	-21.05	20230419	14450	40.14	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
29	20230726	131031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-750	5	-3.49	2430397650	116319	169.67	21750	21900	20500	27950	15050	21500	20894.24	0.54	0	776	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2275	17.87	3.83	12	1.06	1161.00	5419.00	25650	20230419	-19.10	14450	20220930	43.60	25650	-19.10	20230419	18100	14.64	20230106	25650	-19.10	20230419	14450	43.60	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
30	20230726	121035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-600	5	-2.79	1793978600	85445	124.64	21750	21900	20500	27950	15050	21500	20995.71	0.54	0	-7882	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2292	18.00	3.86	12	0.78	1161.00	5419.00	25650	20230419	-18.52	14450	20220930	44.64	25650	-18.52	20230419	18100	15.47	20230106	25650	-18.52	20230419	14450	44.64	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
31	20230726	111029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-550	5	-2.56	1567016300	74586	108.80	21750	21900	20500	27950	15050	21500	21009.52	0.54	0	-8936	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2297	18.04	3.87	12	0.68	1161.00	5419.00	25650	20230419	-18.32	14450	20220930	44.98	25650	-18.32	20230419	18100	15.75	20230106	25650	-18.32	20230419	14450	44.98	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
32	20230726	101037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-300	5	-1.40	778839150	36652	53.46	21750	21900	21000	27950	15050	21500	21249.57	0.54	0	-7081	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2325	18.26	3.91	12	0.33	1161.00	5419.00	25650	20230419	-17.35	14450	20220930	46.71	25650	-17.35	20230419	18100	17.13	20230106	25650	-17.35	20230419	14450	46.71	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
33	20230726	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-150	5	-0.70	167158550	7744	11.30	21750	21900	21350	27950	15050	21500	21585.56	0.54	0	-1865	22033	21766	21433	21166	20833	21900	21300	55	6450	500	15480	50	1	10966000	2341	18.39	3.94	12	0.07	1161.00	5419.00	25650	20230419	-16.76	14450	20220930	47.75	25650	-16.76	20230419	18100	17.96	20230106	25650	-16.76	20230419	14450	47.75	20220930	3.84	N	273640	500	54 억		59517	N	N	0	N	00	N
34	20230725	161029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	200	2	0.94	1452024150	67960	46.61	21200	21700	21100	27650	14950	21300	21364.07	0.46	0	8594	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2358	18.52	3.97	12	0.62	1161.00	5419.00	25650	20230419	-16.18	14450	20220930	48.79	25650	-16.18	20230419	18100	18.78	20230106	25650	-16.18	20230419	14450	48.79	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
35	20230725	151017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	150	2	0.70	1318357250	61737	42.34	21200	21700	21100	27650	14950	21300	21354.41	0.46	0	9274	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2352	18.48	3.96	12	0.56	1161.00	5419.00	25650	20230419	-16.37	14450	20220930	48.44	25650	-16.37	20230419	18100	18.51	20230106	25650	-16.37	20230419	14450	48.44	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
36	20230725	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	0	3	0.00	1140512450	53431	36.64	21200	21700	21100	27650	14950	21300	21345.52	0.46	0	7532	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2336	18.35	3.93	12	0.49	1161.00	5419.00	25650	20230419	-16.96	14450	20220930	47.40	25650	-16.96	20230419	18100	17.68	20230106	25650	-16.96	20230419	14450	47.40	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
37	20230725	131025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	100	2	0.47	1011984850	47420	32.52	21200	21700	21100	27650	14950	21300	21340.89	0.46	0	7870	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2347	18.43	3.95	12	0.43	1161.00	5419.00	25650	20230419	-16.57	14450	20220930	48.10	25650	-16.57	20230419	18100	18.23	20230106	25650	-16.57	20230419	14450	48.10	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
38	20230725	121026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	200	2	0.94	868124300	40697	27.91	21200	21700	21100	27650	14950	21300	21331.41	0.46	0	6459	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2358	18.52	3.97	12	0.37	1161.00	5419.00	25650	20230419	-16.18	14450	20220930	48.79	25650	-16.18	20230419	18100	18.78	20230106	25650	-16.18	20230419	14450	48.79	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
39	20230725	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	100	2	0.47	652735050	30705	21.06	21200	21450	21100	27650	14950	21300	21258.27	0.46	0	5305	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2347	18.43	3.95	12	0.28	1161.00	5419.00	25650	20230419	-16.57	14450	20220930	48.10	25650	-16.57	20230419	18100	18.23	20230106	25650	-16.57	20230419	14450	48.10	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
40	20230725	101023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	150	2	0.70	419016450	19722	13.53	21200	21450	21100	27650	14950	21300	21246.14	0.46	0	2394	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2352	18.48	3.96	12	0.18	1161.00	5419.00	25650	20230419	-16.37	14450	20220930	48.44	25650	-16.37	20230419	18100	18.51	20230106	25650	-16.37	20230419	14450	48.44	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
41	20230725	091022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-100	5	-0.47	159481450	7494	5.14	21200	21450	21200	27650	14950	21300	21281.22	0.46	0	2745	22700	22000	21600	20900	20500	21800	20700	55	6350	500	15330	50	1	10966000	2325	18.26	3.91	12	0.07	1161.00	5419.00	25650	20230419	-17.35	14450	20220930	46.71	25650	-17.35	20230419	18100	17.13	20230106	25650	-17.35	20230419	14450	46.71	20220930	3.82	N	273640	500	54 억		50923	N	N	32	N	00	N
42	20230724	161024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-650	5	-2.96	3116062850	145339	169.23	22300	22300	21200	28500	15400	21950	21440.34	0.60	0	-14591	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2336	18.35	3.93	12	1.33	1161.00	5419.00	25650	20230419	-16.96	14450	20220930	47.40	25650	-16.96	20230419	18100	17.68	20230106	25650	-16.96	20230419	14450	47.40	20220930	3.94	N	273640	500	54 억		65512	N	N	32	N	00	N
43	20230724	151020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-500	5	-2.28	2907310850	135568	157.86	22300	22300	21200	28500	15400	21950	21445.41	0.60	0	-16953	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2352	18.48	3.96	12	1.24	1161.00	5419.00	25650	20230419	-16.37	14450	20220930	48.44	25650	-16.37	20230419	18100	18.51	20230106	25650	-16.37	20230419	14450	48.44	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
44	20230724	141018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-650	5	-2.96	2759204250	128669	149.82	22300	22300	21200	28500	15400	21950	21444.20	0.60	0	-17732	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2336	18.35	3.93	12	1.17	1161.00	5419.00	25650	20230419	-16.96	14450	20220930	47.40	25650	-16.96	20230419	18100	17.68	20230106	25650	-16.96	20230419	14450	47.40	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
45	20230724	131018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-600	5	-2.73	2459436050	114582	133.42	22300	22300	21250	28500	15400	21950	21464.42	0.60	0	-8630	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2341	18.39	3.94	12	1.04	1161.00	5419.00	25650	20230419	-16.76	14450	20220930	47.75	25650	-16.76	20230419	18100	17.96	20230106	25650	-16.76	20230419	14450	47.75	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
46	20230724	121019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-600	5	-2.73	2197197150	102295	119.11	22300	22300	21250	28500	15400	21950	21479.03	0.60	0	-8186	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2341	18.39	3.94	12	0.93	1161.00	5419.00	25650	20230419	-16.76	14450	20220930	47.75	25650	-16.76	20230419	18100	17.96	20230106	25650	-16.76	20230419	14450	47.75	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
47	20230724	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-650	5	-2.96	1826609950	84909	98.87	22300	22300	21250	28500	15400	21950	21512.56	0.60	0	-1124	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2336	18.35	3.93	12	0.77	1161.00	5419.00	25650	20230419	-16.96	14450	20220930	47.40	25650	-16.96	20230419	18100	17.68	20230106	25650	-16.96	20230419	14450	47.40	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
48	20230724	101014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-450	5	-2.05	1248309600	57834	67.34	22300	22300	21400	28500	15400	21950	21584.36	0.60	0	-2175	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2358	18.52	3.97	12	0.53	1161.00	5419.00	25650	20230419	-16.18	14450	20220930	48.79	25650	-16.18	20230419	18100	18.78	20230106	25650	-16.18	20230419	14450	48.79	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
49	20230724	091020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-450	5	-2.05	434349700	19979	23.26	22300	22300	21450	28500	15400	21950	21740.31	0.60	0	-4547	22450	22200	21950	21700	21450	22075	21575	55	6550	500	15800	50	1	10966000	2358	18.52	3.97	12	0.18	1161.00	5419.00	25650	20230419	-16.18	14450	20220930	48.79	25650	-16.18	20230419	18100	18.78	20230106	25650	-16.18	20230419	14450	48.79	20220930	3.94	N	273640	500	54 억		65512	N	N	77	N	00	N
50	20230721	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-400	5	-1.79	1874752250	85490	71.37	22100	22200	21700	29050	15650	22350	21929.35	0.91	0	-34780	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2407	18.91	4.05	12	0.78	1161.00	5419.00	25650	20230419	-14.42	14450	20220930	51.90	25650	-14.42	20230419	18100	21.27	20230106	25650	-14.42	20230419	14450	51.90	20220930	4.01	N	273640	500	54 억		100275	N	N	77	N	00	N
51	20230721	151011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-400	5	-1.79	1804802100	82305	68.71	22100	22200	21700	29050	15650	22350	21928.22	0.91	0	-34180	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2407	18.91	4.05	12	0.75	1161.00	5419.00	25650	20230419	-14.42	14450	20220930	51.90	25650	-14.42	20230419	18100	21.27	20230106	25650	-14.42	20230419	14450	51.90	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
52	20230721	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-350	5	-1.57	1609259050	73407	61.28	22100	22200	21700	29050	15650	22350	21922.42	0.91	0	-34966	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2413	18.95	4.06	12	0.67	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
53	20230721	131011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-350	5	-1.57	1450355950	66190	55.26	22100	22200	21700	29050	15650	22350	21912.01	0.91	0	-34794	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2413	18.95	4.06	12	0.60	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
54	20230721	121024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-400	5	-1.79	1275871650	58258	48.64	22100	22200	21700	29050	15650	22350	21900.37	0.91	0	-31511	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2407	18.91	4.05	12	0.53	1161.00	5419.00	25650	20230419	-14.42	14450	20220930	51.90	25650	-14.42	20230419	18100	21.27	20230106	25650	-14.42	20230419	14450	51.90	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
55	20230721	111020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-500	5	-2.24	1204813450	55018	45.93	22100	22200	21700	29050	15650	22350	21898.53	0.91	0	-30101	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2396	18.82	4.03	12	0.50	1161.00	5419.00	25650	20230419	-14.81	14450	20220930	51.21	25650	-14.81	20230419	18100	20.72	20230106	25650	-14.81	20230419	14450	51.21	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
56	20230721	101018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-350	5	-1.57	678328100	30878	25.78	22100	22200	21850	29050	15650	22350	21968.01	0.91	0	-14193	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2413	18.95	4.06	12	0.28	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
57	20230721	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-350	5	-1.57	182757800	8313	6.94	22100	22200	21900	29050	15650	22350	21984.58	0.91	0	-4202	23150	22750	22300	21900	21450	22950	22100	55	6700	500	16090	50	1	10966000	2413	18.95	4.06	12	0.08	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	4.01	N	273640	500	54 억		100275	N	N	15	N	00	N
58	20230720	161006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	450	2	2.05	2676710450	119453	153.75	21850	22700	21850	28450	15350	21900	22408.29	0.53	0	40702	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2451	19.25	4.12	12	1.09	1161.00	5419.00	25650	20230419	-12.87	14450	20220930	54.67	25650	-12.87	20230419	18100	23.48	20230106	25650	-12.87	20230419	14450	54.67	20220930	3.93	N	273640	500	54 억		58478	N	N	15	N	00	N
59	20230720	151006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	300	2	1.37	2601958450	116094	149.43	21850	22700	21850	28450	15350	21900	22412.74	0.53	0	40383	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2434	19.12	4.10	12	1.06	1161.00	5419.00	25650	20230419	-13.45	14450	20220930	53.63	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14450	53.63	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
60	20230720	141005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	250	2	1.14	2443276450	108956	140.24	21850	22700	21850	28450	15350	21900	22424.68	0.53	0	40023	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2429	19.08	4.09	12	0.99	1161.00	5419.00	25650	20230419	-13.65	14450	20220930	53.29	25650	-13.65	20230419	18100	22.38	20230106	25650	-13.65	20230419	14450	53.29	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
61	20230720	131006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	500	2	2.28	2005061650	89279	114.92	21850	22700	21850	28450	15350	21900	22458.70	0.53	0	36851	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2456	19.29	4.13	12	0.81	1161.00	5419.00	25650	20230419	-12.67	14450	20220930	55.02	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	14450	55.02	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
62	20230720	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	700	2	3.20	1573974200	70192	90.35	21850	22700	21850	28450	15350	21900	22424.23	0.53	0	28951	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2478	19.47	4.17	12	0.64	1161.00	5419.00	25650	20230419	-11.89	14450	20220930	56.40	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	14450	56.40	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
63	20230720	111010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	800	2	3.65	1138140850	50898	65.51	21850	22700	21850	28450	15350	21900	22361.68	0.53	0	23753	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2489	19.55	4.19	12	0.46	1161.00	5419.00	25650	20230419	-11.50	14450	20220930	57.09	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	14450	57.09	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
64	20230720	100959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	350	2	1.60	375225400	17001	21.88	21850	22300	21850	28450	15350	21900	22071.31	0.53	0	3441	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2440	19.16	4.11	12	0.16	1161.00	5419.00	25650	20230419	-13.26	14450	20220930	53.98	25650	-13.26	20230419	18100	22.93	20230106	25650	-13.26	20230419	14450	53.98	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
65	20230720	091002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	100	2	0.46	53574050	2448	3.15	21850	22000	21850	28450	15350	21900	21884.49	0.53	0	272	22866	22382	22116	21632	21366	22250	21500	55	6550	500	15760	50	1	10966000	2413	18.95	4.06	12	0.02	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	3.93	N	273640	500	54 억		58478	N	N	32	N	00	N
66	20230719	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	1699314150	76985	64.06	22500	22600	21850	28950	15650	22300	22077.32	0.59	0	-6108	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2402	18.86	4.04	12	0.70	1161.00	5419.00	25650	20230419	-14.62	14450	20220930	51.56	25650	-14.62	20230419	18100	20.99	20230106	25650	-14.62	20230419	14450	51.56	20220930	3.80	N	273640	500	54 억		64573	N	N	32	N	00	N
67	20230719	151019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	1514840150	68569	57.06	22500	22600	21850	28950	15650	22300	22092.20	0.59	0	-6251	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2418	18.99	4.07	12	0.63	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
68	20230719	141022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	1322067400	59796	49.76	22500	22600	21850	28950	15650	22300	22109.63	0.59	0	-5821	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2418	18.99	4.07	12	0.55	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
69	20230719	131009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	1198324550	54170	45.08	22500	22600	21850	28950	15650	22300	22121.55	0.59	0	-2968	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2418	18.99	4.07	12	0.49	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
70	20230719	121026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-100	5	-0.45	1080905800	48858	40.66	22500	22600	21850	28950	15650	22300	22123.41	0.59	0	-2160	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2434	19.12	4.10	12	0.45	1161.00	5419.00	25650	20230419	-13.45	14450	20220930	53.63	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14450	53.63	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
71	20230719	111022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	1033457350	46712	38.87	22500	22600	21850	28950	15650	22300	22124.02	0.59	0	-1691	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2418	18.99	4.07	12	0.43	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
72	20230719	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	713378900	32264	26.85	22500	22600	21850	28950	15650	22300	22110.67	0.59	0	646	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2418	18.99	4.07	12	0.29	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
73	20230719	091013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-200	5	-0.90	253295800	11378	9.47	22500	22600	22000	28950	15650	22300	22261.89	0.59	0	936	22800	22550	22200	21950	21600	22675	22075	55	6650	500	16050	50	1	10966000	2423	19.04	4.08	12	0.10	1161.00	5419.00	25650	20230419	-13.84	14450	20220930	52.94	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14450	52.94	20220930	3.80	N	273640	500	54 억		64573	N	N	0	N	00	N
74	20230718	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	250	2	1.13	2638852850	119379	51.23	22050	22450	21850	28650	15450	22050	22104.58	0.75	0	-17435	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2445	19.21	4.12	12	1.09	1161.00	5419.00	25650	20230419	-13.06	14450	20220930	54.33	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	14450	54.33	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
75	20230718	151011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	100	2	0.45	2532081050	114581	49.17	22050	22450	21850	28650	15450	22050	22098.61	0.75	0	-17483	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2429	19.08	4.09	12	1.04	1161.00	5419.00	25650	20230419	-13.65	14450	20220930	53.29	25650	-13.65	20230419	18100	22.38	20230106	25650	-13.65	20230419	14450	53.29	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
76	20230718	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	50	2	0.23	2251883400	101932	43.74	22050	22450	21850	28650	15450	22050	22092.02	0.75	0	-18007	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2423	19.04	4.08	12	0.93	1161.00	5419.00	25650	20230419	-13.84	14450	20220930	52.94	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14450	52.94	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
77	20230718	131008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	0	3	0.00	1942620700	87926	37.73	22050	22450	21850	28650	15450	22050	22093.81	0.75	0	-15566	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2418	18.99	4.07	12	0.80	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
78	20230718	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	50	2	0.23	912390700	41471	17.80	22050	22250	21850	28650	15450	22050	22000.69	0.75	0	-10702	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2423	19.04	4.08	12	0.38	1161.00	5419.00	25650	20230419	-13.84	14450	20220930	52.94	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14450	52.94	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
79	20230718	111015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-50	5	-0.23	799331250	36325	15.59	22050	22250	21850	28650	15450	22050	22004.99	0.75	0	-10287	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2413	18.95	4.06	12	0.33	1161.00	5419.00	25650	20230419	-14.23	14450	20220930	52.25	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
80	20230718	101009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-150	5	-0.68	599664800	27237	11.69	22050	22250	21850	28650	15450	22050	22016.55	0.75	0	-9225	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2402	18.86	4.04	12	0.25	1161.00	5419.00	25650	20230419	-14.62	14450	20220930	51.56	25650	-14.62	20230419	18100	20.99	20230106	25650	-14.62	20230419	14450	51.56	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
81	20230718	091005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	0	3	0.00	93832350	4245	1.82	22050	22250	22050	28650	15450	22050	22104.20	0.75	0	-476	23916	22982	22216	21282	20516	22600	20900	55	6600	500	15870	50	1	10966000	2418	18.99	4.07	12	0.04	1161.00	5419.00	25650	20230419	-14.04	14450	20220930	52.60	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.85	N	273640	500	54 억		82020	N	N	0	N	00	N
82	20230717	161007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	5180801200	232020	174.02	22100	23150	21450	28400	15300	21850	22329.58	0.75	0	1051	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2418	18.99	4.07	12	2.12	1161.00	5419.00	25650	20230419	-14.04	14400	20220714	53.12	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
83	20230717	151003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	5087779300	227805	170.86	22100	23150	21450	28400	15300	21850	22333.99	0.75	0	1099	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2418	18.99	4.07	12	2.08	1161.00	5419.00	25650	20230419	-14.04	14400	20220714	53.12	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
84	20230717	141006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	4886096100	218682	164.02	22100	23150	21450	28400	15300	21850	22343.45	0.75	0	627	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2418	18.99	4.07	12	1.99	1161.00	5419.00	25650	20230419	-14.04	14400	20220714	53.12	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14450	52.60	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
85	20230717	130956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	500	2	2.29	4468829350	199898	149.93	22100	23150	21450	28400	15300	21850	22355.63	0.75	0	751	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2451	19.25	4.12	12	1.82	1161.00	5419.00	25650	20230419	-12.87	14400	20220714	55.21	25650	-12.87	20230419	18100	23.48	20230106	25650	-12.87	20230419	14450	54.67	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
86	20230717	121007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	400	2	1.83	4295002050	192111	144.09	22100	23150	21450	28400	15300	21850	22356.96	0.75	0	1655	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2440	19.16	4.11	12	1.75	1161.00	5419.00	25650	20230419	-13.26	14400	20220714	54.51	25650	-13.26	20230419	18100	22.93	20230106	25650	-13.26	20230419	14450	53.98	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
87	20230717	110958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	250	2	1.14	1538007500	70615	52.96	22100	22200	21450	28400	15300	21850	21780.15	0.75	0	12654	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2423	19.04	4.08	12	0.64	1161.00	5419.00	25650	20230419	-13.84	14400	20220714	53.47	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14450	52.94	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
88	20230717	100958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	150	2	0.69	1058313350	48797	36.60	22100	22100	21450	28400	15300	21850	21687.98	0.75	0	7490	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2413	18.95	4.06	12	0.44	1161.00	5419.00	25650	20230419	-14.23	14400	20220714	52.78	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14450	52.25	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
89	20230717	090958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-400	5	-1.83	450889200	20832	15.62	22100	22100	21450	28400	15300	21850	21643.76	0.75	0	1159	22716	22282	22016	21582	21316	22150	21450	55	6550	500	15730	50	1	10966000	2352	18.48	3.96	12	0.19	1161.00	5419.00	25650	20230419	-16.37	14400	20220714	48.96	25650	-16.37	20230419	18100	18.51	20230106	25650	-16.37	20230419	14450	48.44	20220930	3.89	N	273640	500	54 억		82469	N	N	0	N	00	N
90	20230714	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	2886314800	131851	142.35	22300	22450	21750	28950	15650	22300	21890.99	0.94	0	-20829	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2396	18.82	4.03	12	1.20	1161.00	5419.00	25650	20230419	-14.81	14300	20220713	52.80	25650	-14.81	20230419	18100	20.72	20230106	25650	-14.81	20230419	14400	51.74	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
91	20230714	151001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	2740236300	125165	135.13	22300	22450	21750	28950	15650	22300	21892.99	0.94	0	-20372	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2402	18.86	4.04	12	1.14	1161.00	5419.00	25650	20230419	-14.62	14300	20220713	53.15	25650	-14.62	20230419	18100	20.99	20230106	25650	-14.62	20230419	14400	52.08	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
92	20230714	141008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	2497704300	114082	123.16	22300	22450	21750	28950	15650	22300	21893.94	0.94	0	-17619	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2396	18.82	4.03	12	1.04	1161.00	5419.00	25650	20230419	-14.81	14300	20220713	52.80	25650	-14.81	20230419	18100	20.72	20230106	25650	-14.81	20230419	14400	51.74	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
93	20230714	130953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-300	5	-1.35	2330984800	106476	114.95	22300	22450	21750	28950	15650	22300	21892.11	0.94	0	-16980	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2413	18.95	4.06	12	0.97	1161.00	5419.00	25650	20230419	-14.23	14300	20220713	53.85	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14400	52.78	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
94	20230714	120953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-350	5	-1.57	2174117500	99332	107.24	22300	22450	21750	28950	15650	22300	21887.38	0.94	0	-16219	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2407	18.91	4.05	12	0.91	1161.00	5419.00	25650	20230419	-14.42	14300	20220713	53.50	25650	-14.42	20230419	18100	21.27	20230106	25650	-14.42	20230419	14400	52.43	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
95	20230714	111004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	1983226850	90605	97.82	22300	22450	21750	28950	15650	22300	21888.71	0.94	0	-16807	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2396	18.82	4.03	12	0.83	1161.00	5419.00	25650	20230419	-14.81	14300	20220713	52.80	25650	-14.81	20230419	18100	20.72	20230106	25650	-14.81	20230419	14400	51.74	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
96	20230714	101005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	1253841900	57248	61.81	22300	22450	21750	28950	15650	22300	21901.93	0.94	0	-12934	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2396	18.82	4.03	12	0.52	1161.00	5419.00	25650	20230419	-14.81	14300	20220713	52.80	25650	-14.81	20230419	18100	20.72	20230106	25650	-14.81	20230419	14400	51.74	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
97	20230714	091000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-200	5	-0.90	169816650	7678	8.29	22300	22450	22000	28950	15650	22300	22117.30	0.94	0	-665	23000	22650	22400	22050	21800	22525	21925	55	6650	500	16050	50	1	10966000	2423	19.04	4.08	12	0.07	1161.00	5419.00	25650	20230419	-13.84	14300	20220713	54.55	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14400	53.47	20220714	3.87	N	273640	500	54 억		102878	N	N	0	N	00	N
98	20230713	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-150	5	-0.67	2073044250	92452	110.25	22600	22750	22150	29150	15750	22450	22423.27	0.97	0	-2463	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2445	19.21	4.12	12	0.84	1161.00	5419.00	25650	20230419	-13.06	14300	20220713	55.94	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	14300	55.94	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
99	20230713	150950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-250	5	-1.11	1945082550	86699	103.39	22600	22750	22150	29150	15750	22450	22434.89	0.97	0	-1555	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2434	19.12	4.10	12	0.79	1161.00	5419.00	25650	20230419	-13.45	14300	20220713	55.24	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14300	55.24	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
100	20230713	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-150	5	-0.67	1428826650	63512	75.74	22600	22750	22300	29150	15750	22450	22496.96	0.97	0	-950	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2445	19.21	4.12	12	0.58	1161.00	5419.00	25650	20230419	-13.06	14300	20220713	55.94	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	14300	55.94	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
101	20230713	130954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	50	2	0.22	1134180000	50344	60.03	22600	22750	22350	29150	15750	22450	22528.60	0.97	0	1021	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2467	19.38	4.15	12	0.46	1161.00	5419.00	25650	20230419	-12.28	14300	20220713	57.34	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14300	57.34	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
102	20230713	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	50	2	0.22	970760300	43078	51.37	22600	22750	22350	29150	15750	22450	22534.94	0.97	0	2145	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2467	19.38	4.15	12	0.39	1161.00	5419.00	25650	20230419	-12.28	14300	20220713	57.34	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14300	57.34	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
103	20230713	110953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	50	2	0.22	699458550	30999	36.97	22600	22750	22450	29150	15750	22450	22563.91	0.97	0	4243	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2467	19.38	4.15	12	0.28	1161.00	5419.00	25650	20230419	-12.28	14300	20220713	57.34	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14300	57.34	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
104	20230713	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	250	2	1.11	457828950	20285	24.19	22600	22750	22450	29150	15750	22450	22569.83	0.97	0	3417	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2489	19.55	4.19	12	0.18	1161.00	5419.00	25650	20230419	-11.50	14300	20220713	58.74	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	14300	58.74	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
105	20230713	090949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	200	2	0.89	86468650	3831	4.57	22600	22650	22500	29150	15750	22450	22570.78	0.97	0	-97	23016	22732	22416	22132	21816	22575	21975	55	6700	500	16160	50	1	10966000	2484	19.51	4.18	12	0.03	1161.00	5419.00	25650	20230419	-11.70	14300	20220713	58.39	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	14300	58.39	20220713	3.86	N	273640	500	54 억		106362	N	N	0	N	00	N
106	20230712	160946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	1866591100	83509	123.69	22700	22700	22100	29100	15700	22400	22351.92	0.90	0	7518	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2462	19.34	4.14	12	0.76	1161.00	5419.00	25650	20230419	-12.48	14300	20220713	56.99	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	14300	56.99	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
107	20230712	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	0	3	0.00	1725365950	77210	114.36	22700	22700	22100	29100	15700	22400	22346.41	0.90	0	6401	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2456	19.29	4.13	12	0.70	1161.00	5419.00	25650	20230419	-12.67	14300	20220713	56.64	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	14300	56.64	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
108	20230712	140935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	1435453000	64265	95.19	22700	22700	22100	29100	15700	22400	22336.47	0.90	0	4589	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2467	19.38	4.15	12	0.59	1161.00	5419.00	25650	20230419	-12.28	14300	20220713	57.34	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14300	57.34	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
109	20230712	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	150	2	0.67	1241617350	55641	82.41	22700	22700	22100	29100	15700	22400	22314.79	0.90	0	6617	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2473	19.42	4.16	12	0.51	1161.00	5419.00	25650	20230419	-12.09	14300	20220713	57.69	25650	-12.09	20230419	18100	24.59	20230106	25650	-12.09	20230419	14300	57.69	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
110	20230712	120942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-100	5	-0.45	1067666550	47881	70.92	22700	22700	22100	29100	15700	22400	22298.33	0.90	0	8092	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2445	19.21	4.12	12	0.44	1161.00	5419.00	25650	20230419	-13.06	14300	20220713	55.94	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	14300	55.94	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
111	20230712	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	150	2	0.67	643229200	28773	42.62	22700	22700	22100	29100	15700	22400	22355.31	0.90	0	6285	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2473	19.42	4.16	12	0.26	1161.00	5419.00	25650	20230419	-12.09	14300	20220713	57.69	25650	-12.09	20230419	18100	24.59	20230106	25650	-12.09	20230419	14300	57.69	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
112	20230712	100942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-100	5	-0.45	458276900	20547	30.43	22700	22700	22100	29100	15700	22400	22303.84	0.90	0	3002	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2445	19.21	4.12	12	0.19	1161.00	5419.00	25650	20230419	-13.06	14300	20220713	55.94	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	14300	55.94	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
113	20230712	090943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	45270100	2005	2.97	22700	22700	22400	29100	15700	22400	22578.60	0.90	0	-1268	23100	22750	22500	22150	21900	22625	22025	55	6700	500	16120	50	1	10966000	2462	19.34	4.14	12	0.02	1161.00	5419.00	25650	20230419	-12.48	14300	20220713	56.99	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	14300	56.99	20220713	3.95	N	273640	500	54 억		98844	N	N	0	N	00	N
114	20230711	160930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	50	2	0.22	1505458950	67064	69.36	22450	22850	22250	29050	15650	22350	22448.32	0.82	0	9206	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2456	19.29	4.13	12	0.61	1161.00	5419.00	25650	20230419	-12.67	14300	20220713	56.64	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	14300	56.64	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
115	20230711	150927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	0	3	0.00	1340503850	59687	61.73	22450	22850	22250	29050	15650	22350	22458.89	0.82	0	4292	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2451	19.25	4.12	12	0.54	1161.00	5419.00	25650	20230419	-12.87	14300	20220713	56.29	25650	-12.87	20230419	18100	23.48	20230106	25650	-12.87	20230419	14300	56.29	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
116	20230711	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	100	2	0.45	927960400	41231	42.64	22450	22850	22350	29050	15650	22350	22506.38	0.82	0	527	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2462	19.34	4.14	12	0.38	1161.00	5419.00	25650	20230419	-12.48	14300	20220713	56.99	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	14300	56.99	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
117	20230711	130911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	250	2	1.12	734787050	32619	33.73	22450	22850	22400	29050	15650	22350	22526.35	0.82	0	3171	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2478	19.47	4.17	12	0.30	1161.00	5419.00	25650	20230419	-11.89	14300	20220713	58.04	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	14300	58.04	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
118	20230711	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	100	2	0.45	687591400	30521	31.56	22450	22850	22400	29050	15650	22350	22528.47	0.82	0	3351	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2462	19.34	4.14	12	0.28	1161.00	5419.00	25650	20230419	-12.48	14300	20220713	56.99	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	14300	56.99	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
119	20230711	110936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	150	2	0.67	565584350	25087	25.95	22450	22850	22400	29050	15650	22350	22544.92	0.82	0	3470	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2467	19.38	4.15	12	0.23	1161.00	5419.00	25650	20230419	-12.28	14300	20220713	57.34	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14300	57.34	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
120	20230711	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	300	2	1.34	456069400	20223	20.91	22450	22850	22400	29050	15650	22350	22552.02	0.82	0	3440	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2484	19.51	4.18	12	0.18	1161.00	5419.00	25650	20230419	-11.70	14300	20220713	58.39	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	14300	58.39	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
121	20230711	090930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	200	2	0.89	139592400	6189	6.40	22450	22850	22450	29050	15650	22350	22554.92	0.82	0	2416	23083	22716	22083	21716	21083	22900	21900	55	6700	500	16090	50	1	10966000	2473	19.42	4.16	12	0.06	1161.00	5419.00	25650	20230419	-12.09	14300	20220713	57.69	25650	-12.09	20230419	18100	24.59	20230106	25650	-12.09	20230419	14300	57.69	20220713	4.03	N	273640	500	54 억		89639	N	N	0	N	00	N
122	20230710	160923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	250	2	1.13	2122625850	96503	92.43	22200	22450	21450	28700	15500	22100	21994.95	0.90	0	-9154	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2451	19.25	4.12	12	0.88	1161.00	5419.00	25650	20230419	-12.87	14300	20220713	56.29	25650	-12.87	20230419	18100	23.48	20230106	25650	-12.87	20230419	14300	56.29	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
123	20230710	150925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	1906091400	86735	83.08	22200	22450	21450	28700	15500	22100	21976.02	0.90	0	-7834	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2423	19.04	4.08	12	0.79	1161.00	5419.00	25650	20230419	-13.84	14300	20220713	54.55	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14300	54.55	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
124	20230710	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	300	2	1.36	1726331850	78633	75.32	22200	22450	21450	28700	15500	22100	21954.27	0.90	0	-3959	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2456	19.29	4.13	12	0.72	1161.00	5419.00	25650	20230419	-12.67	14300	20220713	56.64	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	14300	56.64	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
125	20230710	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	1398261550	63940	61.24	22200	22350	21450	28700	15500	22100	21868.30	0.90	0	-7952	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2440	19.16	4.11	12	0.58	1161.00	5419.00	25650	20230419	-13.26	14300	20220713	55.59	25650	-13.26	20230419	18100	22.93	20230106	25650	-13.26	20230419	14300	55.59	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
126	20230710	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	1277274350	58492	56.03	22200	22350	21450	28700	15500	22100	21836.69	0.90	0	-7922	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2434	19.12	4.10	12	0.53	1161.00	5419.00	25650	20230419	-13.45	14300	20220713	55.24	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14300	55.24	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
127	20230710	110926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	1135866400	52109	49.91	22200	22350	21450	28700	15500	22100	21797.83	0.90	0	-10151	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2434	19.12	4.10	12	0.48	1161.00	5419.00	25650	20230419	-13.45	14300	20220713	55.24	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14300	55.24	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
128	20230710	100927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-150	5	-0.68	925259650	42544	40.75	22200	22350	21450	28700	15500	22100	21748.22	0.90	0	-9861	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2407	18.91	4.05	12	0.39	1161.00	5419.00	25650	20230419	-14.42	14300	20220713	53.50	25650	-14.42	20230419	18100	21.27	20230106	25650	-14.42	20230419	14300	53.50	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
129	20230710	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-300	5	-1.36	155554850	7063	6.77	22200	22350	21750	28700	15500	22100	22023.80	0.90	0	-3782	22800	22450	22150	21800	21500	22300	21650	55	6600	500	15910	50	1	10966000	2391	18.78	4.02	12	0.06	1161.00	5419.00	25650	20230419	-15.01	14300	20220713	52.45	25650	-15.01	20230419	18100	20.44	20230106	25650	-15.01	20230419	14300	52.45	20220713	4.35	N	273640	500	54 억		98319	N	N	0	N	00	N
130	20230707	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-350	5	-1.56	2293533850	103987	71.51	22450	22500	21850	29150	15750	22450	22055.78	1.02	0	-14745	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2423	19.04	4.08	12	0.95	1161.00	5419.00	25650	20230419	-13.84	14250	20220706	55.09	25650	-13.84	20230419	18100	22.10	20230106	25650	-13.84	20230419	14300	54.55	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
131	20230707	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-400	5	-1.78	2198247400	99674	68.55	22450	22500	21850	29150	15750	22450	22054.37	1.02	0	-13670	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2418	18.99	4.07	12	0.91	1161.00	5419.00	25650	20230419	-14.04	14250	20220706	54.74	25650	-14.04	20230419	18100	21.82	20230106	25650	-14.04	20230419	14300	54.20	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
132	20230707	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-450	5	-2.00	1877840000	85154	58.56	22450	22500	21850	29150	15750	22450	22052.28	1.02	0	-9047	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2413	18.95	4.06	12	0.78	1161.00	5419.00	25650	20230419	-14.23	14250	20220706	54.39	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14300	53.85	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
133	20230707	130920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-450	5	-2.00	1704356600	77269	53.14	22450	22500	21850	29150	15750	22450	22057.44	1.02	0	-5992	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2413	18.95	4.06	12	0.70	1161.00	5419.00	25650	20230419	-14.23	14250	20220706	54.39	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14300	53.85	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
134	20230707	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-250	5	-1.11	1319524600	59800	41.13	22450	22500	21850	29150	15750	22450	22065.62	1.02	0	-2382	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2434	19.12	4.10	12	0.55	1161.00	5419.00	25650	20230419	-13.45	14250	20220706	55.79	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	14300	55.24	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
135	20230707	110930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-450	5	-2.00	1270168150	57565	39.59	22450	22500	21850	29150	15750	22450	22064.93	1.02	0	-2430	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2413	18.95	4.06	12	0.52	1161.00	5419.00	25650	20230419	-14.23	14250	20220706	54.39	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14300	53.85	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
136	20230707	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-450	5	-2.00	1067408050	48361	33.26	22450	22500	21850	29150	15750	22450	22071.66	1.02	0	588	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2413	18.95	4.06	12	0.44	1161.00	5419.00	25650	20230419	-14.23	14250	20220706	54.39	25650	-14.23	20230419	18100	21.55	20230106	25650	-14.23	20230419	14300	53.85	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
137	20230707	090917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-300	5	-1.34	248765150	11195	7.70	22450	22500	22050	29150	15750	22450	22221.07	1.02	0	3236	23783	23116	22783	22116	21783	22950	21950	55	6700	500	16160	50	1	10966000	2429	19.08	4.09	12	0.10	1161.00	5419.00	25650	20230419	-13.65	14250	20220706	55.44	25650	-13.65	20230419	18100	22.38	20230106	25650	-13.65	20230419	14300	54.90	20220713	4.43	N	273640	500	54 억		111911	N	N	0	N	00	N
138	20230706	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-400	5	-1.75	3288123550	143763	135.64	22750	23450	22450	29700	16000	22850	22873.36	1.03	0	-592	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2462	19.34	4.14	12	1.31	1161.00	5419.00	25650	20230419	-12.48	14250	20220706	57.54	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	14250	57.54	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
139	20230706	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-350	5	-1.53	2985074250	130289	122.93	22750	23450	22500	29700	16000	22850	22911.20	1.03	0	-3101	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2467	19.38	4.15	12	1.19	1161.00	5419.00	25650	20230419	-12.28	14250	20220706	57.89	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	14250	57.89	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
140	20230706	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-100	5	-0.44	2637429200	114916	108.42	22750	23450	22500	29700	16000	22850	22950.98	1.03	0	3197	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2495	19.60	4.20	12	1.05	1161.00	5419.00	25650	20230419	-11.31	14250	20220706	59.65	25650	-11.31	20230419	18100	25.69	20230106	25650	-11.31	20230419	14250	59.65	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
141	20230706	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	50	2	0.22	1719416700	74422	70.22	22750	23450	22600	29700	16000	22850	23103.78	1.03	0	-5281	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2511	19.72	4.23	12	0.68	1161.00	5419.00	25650	20230419	-10.72	14250	20220706	60.70	25650	-10.72	20230419	18100	26.52	20230106	25650	-10.72	20230419	14250	60.70	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
142	20230706	120855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	250	2	1.09	1400624650	60514	57.09	22750	23450	22600	29700	16000	22850	23145.71	1.03	0	1528	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2533	19.90	4.26	12	0.55	1161.00	5419.00	25650	20230419	-9.94	14250	20220706	62.11	25650	-9.94	20230419	18100	27.62	20230106	25650	-9.94	20230419	14250	62.11	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
143	20230706	110923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	450	2	1.97	1081562950	46803	44.16	22750	23450	22600	29700	16000	22850	23109.12	1.03	0	4142	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2555	20.07	4.30	12	0.43	1161.00	5419.00	25650	20230419	-9.16	14250	20220706	63.51	25650	-9.16	20230419	18100	28.73	20230106	25650	-9.16	20230419	14250	63.51	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
144	20230706	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	450	2	1.97	842562050	36545	34.48	22750	23450	22600	29700	16000	22850	23055.75	1.03	0	5212	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2555	20.07	4.30	12	0.33	1161.00	5419.00	25650	20230419	-9.16	14250	20220706	63.51	25650	-9.16	20230419	18100	28.73	20230106	25650	-9.16	20230419	14250	63.51	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
145	20230706	090915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-200	5	-0.88	160134000	7056	6.66	22750	22850	22600	29700	16000	22850	22693.60	1.03	0	2430	23750	23300	22950	22500	22150	23125	22325	55	6850	500	16450	50	1	10966000	2484	19.51	4.18	12	0.06	1161.00	5419.00	25650	20230419	-11.70	14250	20220706	58.95	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	14250	58.95	20220706	4.41	N	273640	500	54 억		112526	N	N	0	N	00	N
146	20230705	160913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-400	5	-1.72	2414949550	105589	121.33	23400	23400	22600	30200	16300	23250	22869.51	1.10	0	-8015	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2506	19.68	4.22	12	0.96	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	14250	60.35	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
147	20230705	150908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-200	5	-0.86	2290863900	100174	115.11	23400	23400	22600	30200	16300	23250	22866.97	1.10	0	-8863	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2528	19.85	4.25	12	0.91	1161.00	5419.00	25650	20230419	-10.14	13950	20220704	65.23	25650	-10.14	20230419	18100	27.35	20230106	25650	-10.14	20230419	14250	61.75	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
148	20230705	140859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-350	5	-1.51	2068359600	90454	103.94	23400	23400	22600	30200	16300	23250	22864.34	1.10	0	-6151	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2511	19.72	4.23	12	0.82	1161.00	5419.00	25650	20230419	-10.72	13950	20220704	64.16	25650	-10.72	20230419	18100	26.52	20230106	25650	-10.72	20230419	14250	60.70	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
149	20230705	130902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-400	5	-1.72	1907712900	83443	95.88	23400	23400	22600	30200	16300	23250	22860.18	1.10	0	-5517	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2506	19.68	4.22	12	0.76	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	14250	60.35	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
150	20230705	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-500	5	-2.15	1675622850	73248	84.17	23400	23400	22600	30200	16300	23250	22873.50	1.10	0	-5063	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2495	19.60	4.20	12	0.67	1161.00	5419.00	25650	20230419	-11.31	13950	20220704	63.08	25650	-11.31	20230419	18100	25.69	20230106	25650	-11.31	20230419	14250	59.65	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
151	20230705	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-400	5	-1.72	1164698700	50754	58.32	23400	23400	22700	30200	16300	23250	22944.97	1.10	0	-3612	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2506	19.68	4.22	12	0.46	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	14250	60.35	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
152	20230705	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-350	5	-1.51	749184800	32537	37.39	23400	23400	22850	30200	16300	23250	23022.20	1.10	0	-825	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2511	19.72	4.23	12	0.30	1161.00	5419.00	25650	20230419	-10.72	13950	20220704	64.16	25650	-10.72	20230419	18100	26.52	20230106	25650	-10.72	20230419	14250	60.70	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
153	20230705	090901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-50	5	-0.22	123581750	5313	6.10	23400	23400	23100	30200	16300	23250	23261.30	1.10	0	-2122	23850	23550	23400	23100	22950	23475	23025	55	6950	500	16740	50	1	10966000	2544	19.98	4.28	12	0.05	1161.00	5419.00	25650	20230419	-9.55	13950	20220704	66.31	25650	-9.55	20230419	18100	28.18	20230106	25650	-9.55	20230419	14250	62.81	20220706	4.21	N	273640	500	54 억		120541	N	N	453	N	00	N
154	20230704	160857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-150	5	-0.64	2005755100	85565	30.41	23650	23700	23250	30400	16400	23400	23441.50	1.21	0	-12540	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2550	20.03	4.29	12	0.78	1161.00	5419.00	25650	20230419	-9.36	13950	20220704	66.67	25650	-9.36	20230419	18100	28.45	20230106	25650	-9.36	20230419	13950	66.67	20220704	4.17	N	273640	500	54 억		133081	N	N	453	N	00	N
155	20230704	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	-100	5	-0.43	1905961850	81277	28.89	23650	23700	23250	30400	16400	23400	23450.20	1.21	0	-12940	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2555	20.07	4.30	12	0.74	1161.00	5419.00	25650	20230419	-9.16	13950	20220704	67.03	25650	-9.16	20230419	18100	28.73	20230106	25650	-9.16	20230419	13950	67.03	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
156	20230704	140853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	100	2	0.43	1635197100	69692	24.77	23650	23700	23250	30400	16400	23400	23463.20	1.21	0	-9747	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2577	20.24	4.34	12	0.64	1161.00	5419.00	25650	20230419	-8.38	13950	20220704	68.46	25650	-8.38	20230419	18100	29.83	20230106	25650	-8.38	20230419	13950	68.46	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
157	20230704	130841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	100	2	0.43	1473549850	62788	22.32	23650	23700	23250	30400	16400	23400	23468.65	1.21	0	-8836	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2577	20.24	4.34	12	0.57	1161.00	5419.00	25650	20230419	-8.38	13950	20220704	68.46	25650	-8.38	20230419	18100	29.83	20230106	25650	-8.38	20230419	13950	68.46	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
158	20230704	120852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	150	2	0.64	1289419500	54963	19.53	23650	23700	23250	30400	16400	23400	23459.77	1.21	0	-7794	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2582	20.28	4.35	12	0.50	1161.00	5419.00	25650	20230419	-8.19	13950	20220704	68.82	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13950	68.82	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
159	20230704	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	200	2	0.85	1203907800	51332	18.24	23650	23700	23250	30400	16400	23400	23453.36	1.21	0	-6979	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2588	20.33	4.36	12	0.47	1161.00	5419.00	25650	20230419	-7.99	13950	20220704	69.18	25650	-7.99	20230419	18100	30.39	20230106	25650	-7.99	20230419	13950	69.18	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
160	20230704	100841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	100	2	0.43	751554100	32020	11.38	23650	23700	23300	30400	16400	23400	23471.40	1.21	0	-7235	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2577	20.24	4.34	12	0.29	1161.00	5419.00	25650	20230419	-8.38	13950	20220704	68.46	25650	-8.38	20230419	18100	29.83	20230106	25650	-8.38	20230419	13950	68.46	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
161	20230704	090840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	50	2	0.21	283795750	12066	4.29	23650	23700	23350	30400	16400	23400	23520.28	1.21	0	-4033	24600	24000	23600	23000	22600	24300	23300	55	7000	500	16840	50	1	10966000	2572	20.20	4.33	12	0.11	1161.00	5419.00	25650	20230419	-8.58	13950	20220704	68.10	25650	-8.58	20230419	18100	29.56	20230106	25650	-8.58	20230419	13950	68.10	20220704	4.17	N	273640	500	54 억		133081	N	N	0	N	00	N
162	20230703	160833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	600	2	2.63	6675346800	281061	387.64	23350	24200	23200	29600	16000	22800	23750.80	0.74	0	51728	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2566	20.16	4.32	12	2.56	1161.00	5419.00	25650	20230419	-8.77	13950	20220704	67.74	25650	-8.77	20230419	18100	29.28	20230106	25650	-8.77	20230419	13950	67.74	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
163	20230703	150841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	600	2	2.63	6404864200	269505	371.70	23350	24200	23200	29600	16000	22800	23765.29	0.74	0	44706	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2566	20.16	4.32	12	2.46	1161.00	5419.00	25650	20230419	-8.77	13950	20220704	67.74	25650	-8.77	20230419	18100	29.28	20230106	25650	-8.77	20230419	13950	67.74	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
164	20230703	140839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	800	2	3.51	5694723250	239315	330.06	23350	24200	23200	29600	16000	22800	23795.93	0.74	0	35551	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2588	20.33	4.36	12	2.18	1161.00	5419.00	25650	20230419	-7.99	13950	20220704	69.18	25650	-7.99	20230419	18100	30.39	20230106	25650	-7.99	20230419	13950	69.18	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
165	20230703	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23800	1000	2	4.39	5151160150	216460	298.54	23350	24200	23200	29600	16000	22800	23797.28	0.74	0	26111	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2610	20.50	4.39	12	1.97	1161.00	5419.00	25650	20230419	-7.21	13950	20220704	70.61	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13950	70.61	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
166	20230703	120841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	1150	2	5.04	4471718950	188071	259.39	23350	24200	23200	29600	16000	22800	23776.76	0.74	0	15307	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2626	20.63	4.42	12	1.72	1161.00	5419.00	25650	20230419	-6.63	13950	20220704	71.68	25650	-6.63	20230419	18100	32.32	20230106	25650	-6.63	20230419	13950	71.68	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
167	20230703	110835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	900	2	3.95	3546842350	149309	205.93	23350	24200	23200	29600	16000	22800	23755.05	0.74	0	-3068	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2599	20.41	4.37	12	1.36	1161.00	5419.00	25650	20230419	-7.60	13950	20220704	69.89	25650	-7.60	20230419	18100	30.94	20230106	25650	-7.60	20230419	13950	69.89	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
168	20230703	100822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	750	2	3.29	3141194750	132110	182.21	23350	24200	23200	29600	16000	22800	23777.12	0.74	0	-4674	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2582	20.28	4.35	12	1.20	1161.00	5419.00	25650	20230419	-8.19	13950	20220704	68.82	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13950	68.82	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N
169	20230703	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	1050	2	4.61	1726571200	72470	99.95	23350	24200	23200	29600	16000	22800	23824.63	0.74	0	-8620	23433	23116	22833	22516	22233	22975	22375	55	6800	500	16410	50	1	10966000	2615	20.54	4.40	12	0.66	1161.00	5419.00	25650	20230419	-7.02	13950	20220704	70.97	25650	-7.02	20230419	18100	31.77	20230106	25650	-7.02	20230419	13950	70.97	20220704	4.30	N	273640	500	54 억		81392	N	N	0	N	00	N