KissMeData/333620/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	161137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14510	220	2	1.54	618689390	43238	87.15	14150	14550	14100	18570	10010	14290	14308.90	0.64	0	4707	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1532	43.31	2.74	12	0.41	335.00	5287.00	18400	20220822	-21.14	9520	20230104	52.42	16480	-11.95	20230419	9520	52.42	20230104	18400	-21.14	20220822	9520	52.42	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
3	20230731	151136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14430	140	2	0.98	596521860	41708	84.06	14150	14550	14100	18570	10010	14290	14302.34	0.64	0	4929	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1523	43.07	2.73	12	0.40	335.00	5287.00	18400	20220822	-21.58	9520	20230104	51.58	16480	-12.44	20230419	9520	51.58	20230104	18400	-21.58	20220822	9520	51.58	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
4	20230731	141143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14350	60	2	0.42	494772190	34657	69.85	14150	14400	14100	18570	10010	14290	14276.26	0.64	0	6300	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1515	42.84	2.71	12	0.33	335.00	5287.00	18400	20220822	-22.01	9520	20230104	50.74	16480	-12.92	20230419	9520	50.74	20230104	18400	-22.01	20220822	9520	50.74	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
5	20230731	131145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14300	10	2	0.07	479296860	33575	67.67	14150	14400	14100	18570	10010	14290	14275.41	0.64	0	6086	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1510	42.69	2.70	12	0.32	335.00	5287.00	18400	20220822	-22.28	9520	20230104	50.21	16480	-13.23	20230419	9520	50.21	20230104	18400	-22.28	20220822	9520	50.21	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
6	20230731	121153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14330	40	2	0.28	408502060	28619	57.68	14150	14400	14100	18570	10010	14290	14273.81	0.64	0	5920	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1513	42.78	2.71	12	0.27	335.00	5287.00	18400	20220822	-22.12	9520	20230104	50.53	16480	-13.05	20230419	9520	50.53	20230104	18400	-22.12	20220822	9520	50.53	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
7	20230731	111155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	110	2	0.77	374348020	26239	52.88	14150	14400	14100	18570	10010	14290	14266.86	0.64	0	5501	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1520	42.99	2.72	12	0.25	335.00	5287.00	18400	20220822	-21.74	9520	20230104	51.26	16480	-12.62	20230419	9520	51.26	20230104	18400	-21.74	20220822	9520	51.26	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
8	20230731	101152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	30	2	0.21	243026420	17071	34.41	14150	14400	14100	18570	10010	14290	14236.21	0.64	0	4910	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1512	42.75	2.71	12	0.16	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
9	20230731	091139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-140	5	-0.98	14943240	1056	2.13	14150	14290	14150	18570	10010	14290	14150.80	0.64	0	86	14816	14552	14136	13872	13456	14685	14005	11	4280	100	9710	10	1	10556344	1494	42.24	2.68	12	0.01	335.00	5287.00	18400	20220822	-23.10	9520	20230104	48.63	16480	-14.14	20230419	9520	48.63	20230104	18400	-23.10	20220822	9520	48.63	20230104	2.59	N	333620	100	10 억		67688	N	N	0	N	00	N
10	20230728	161141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14290	460	2	3.33	698815870	49375	53.39	13720	14400	13720	17970	9690	13830	14152.50	0.52	0	13233	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1509	42.66	2.70	12	0.47	335.00	5287.00	18400	20220822	-22.34	9520	20230104	50.11	16480	-13.29	20230419	9520	50.11	20230104	18400	-22.34	20220822	9520	50.11	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
11	20230728	151139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	420	2	3.04	630225250	44565	48.19	13720	14400	13720	17970	9690	13830	14141.71	0.52	0	12039	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1504	42.54	2.70	12	0.42	335.00	5287.00	18400	20220822	-22.55	9520	20230104	49.68	16480	-13.53	20230419	9520	49.68	20230104	18400	-22.55	20220822	9520	49.68	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
12	20230728	141137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	490	2	3.54	573661530	40597	43.90	13720	14400	13720	17970	9690	13830	14130.64	0.52	0	11231	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1512	42.75	2.71	12	0.38	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
13	20230728	131141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	490	2	3.54	500135100	35437	38.32	13720	14400	13720	17970	9690	13830	14113.36	0.52	0	8300	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1512	42.75	2.71	12	0.34	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
14	20230728	121139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	510	2	3.69	447955890	31785	34.37	13720	14400	13720	17970	9690	13830	14093.31	0.52	0	8419	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1514	42.81	2.71	12	0.30	335.00	5287.00	18400	20220822	-22.07	9520	20230104	50.63	16480	-12.99	20230419	9520	50.63	20230104	18400	-22.07	20220822	9520	50.63	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
15	20230728	111145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	350	2	2.53	337122440	24028	25.98	13720	14250	13720	17970	9690	13830	14030.40	0.52	0	8517	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1497	42.33	2.68	12	0.23	335.00	5287.00	18400	20220822	-22.93	9520	20230104	48.95	16480	-13.96	20230419	9520	48.95	20230104	18400	-22.93	20220822	9520	48.95	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
16	20230728	101136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	180	2	1.30	218021970	15587	16.86	13720	14150	13720	17970	9690	13830	13987.42	0.52	0	5754	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1479	41.82	2.65	12	0.15	335.00	5287.00	18400	20220822	-23.86	9520	20230104	47.16	16480	-14.99	20230419	9520	47.16	20230104	18400	-23.86	20220822	9520	47.16	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
17	20230728	091144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	240	2	1.74	52596740	3790	4.10	13720	14150	13720	17970	9690	13830	13877.77	0.52	0	1783	14196	14012	13766	13582	13336	14105	13675	11	4140	100	9400	10	1	10556344	1485	42.00	2.66	12	0.04	335.00	5287.00	18400	20220822	-23.53	9520	20230104	47.79	16480	-14.62	20230419	9520	47.79	20230104	18400	-23.53	20220822	9520	47.79	20230104	2.60	N	333620	100	10 억		54955	N	N	0	N	00	N
18	20230727	161135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13830	120	2	0.88	1260674640	91695	45.70	13710	13950	13520	17820	9600	13710	13748.56	0.50	20817	1850	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1460	41.28	2.62	12	0.87	335.00	5287.00	18400	20220822	-24.84	9520	20230104	45.27	16480	-16.08	20230419	9520	45.27	20230104	18400	-24.84	20220822	9520	45.27	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
19	20230727	151136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13820	110	2	0.80	1208887830	87952	43.84	13710	13950	13520	17820	9600	13710	13744.86	0.50	20817	1777	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1459	41.25	2.61	12	0.83	335.00	5287.00	18400	20220822	-24.89	9520	20230104	45.17	16480	-16.14	20230419	9520	45.17	20230104	18400	-24.89	20220822	9520	45.17	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
20	20230727	141131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	40	2	0.29	1054377960	76745	38.25	13710	13950	13520	17820	9600	13710	13738.72	0.50	20817	5410	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1451	41.04	2.60	12	0.73	335.00	5287.00	18400	20220822	-25.27	9520	20230104	44.43	16480	-16.57	20230419	9520	44.43	20230104	18400	-25.27	20220822	9520	44.43	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
21	20230727	131128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13720	10	2	0.07	996271540	72533	36.15	13710	13950	13520	17820	9600	13710	13735.42	0.50	20817	5652	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1448	40.96	2.60	12	0.69	335.00	5287.00	18400	20220822	-25.43	9520	20230104	44.12	16480	-16.75	20230419	9520	44.12	20230104	18400	-25.43	20220822	9520	44.12	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
22	20230727	121132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13850	140	2	1.02	856859250	62399	31.10	13710	13950	13520	17820	9600	13710	13731.94	0.50	20817	8497	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1462	41.34	2.62	12	0.59	335.00	5287.00	18400	20220822	-24.73	9520	20230104	45.48	16480	-15.96	20230419	9520	45.48	20230104	18400	-24.73	20220822	9520	45.48	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
23	20230727	111134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	80	2	0.58	718037670	52341	26.09	13710	13950	13520	17820	9600	13710	13718.46	0.50	20817	11713	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1456	41.16	2.61	12	0.50	335.00	5287.00	18400	20220822	-25.05	9520	20230104	44.85	16480	-16.32	20230419	9520	44.85	20230104	18400	-25.05	20220822	9520	44.85	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
24	20230727	101132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13770	60	2	0.44	509282200	37115	18.50	13710	13950	13520	17820	9600	13710	13721.74	0.50	20817	11573	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1454	41.10	2.60	12	0.35	335.00	5287.00	18400	20220822	-25.16	9520	20230104	44.64	16480	-16.44	20230419	9520	44.64	20230104	18400	-25.16	20220822	9520	44.64	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
25	20230727	091130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	-180	5	-1.31	94743260	6924	3.45	13710	13950	13520	17820	9600	13710	13683.31	0.50	20817	422	15836	14772	14186	13122	12536	14480	12830	11	4110	100	9320	10	1	10556344	1428	40.39	2.56	12	0.07	335.00	5287.00	18400	20220822	-26.47	9520	20230104	42.12	16480	-17.90	20230419	9520	42.12	20230104	18400	-26.47	20220822	9520	42.12	20230104	2.62	N	333620	100	10 억		53088	N	N	0	N	00	N
26	20230726	161128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13710	-1300	5	-8.66	2867807070	200015	104.18	15010	15250	13600	19510	10510	15010	14338.45	0.31	0	20203	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1447	40.93	2.59	12	1.89	335.00	5287.00	18400	20220822	-25.49	9520	20230104	44.01	16480	-16.81	20230419	9520	44.01	20230104	18400	-25.49	20220822	9520	44.01	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
27	20230726	151134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13720	-1290	5	-8.59	2773786500	193173	100.61	15010	15250	13600	19510	10510	15010	14358.98	0.31	0	18613	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1448	40.96	2.60	12	1.83	335.00	5287.00	18400	20220822	-25.43	9520	20230104	44.12	16480	-16.75	20230419	9520	44.12	20230104	18400	-25.43	20220822	9520	44.12	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
28	20230726	141125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13940	-1070	5	-7.13	2559316720	177737	92.57	15010	15250	13600	19510	10510	15010	14399.36	0.31	0	18433	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1472	41.61	2.64	12	1.68	335.00	5287.00	18400	20220822	-24.24	9520	20230104	46.43	16480	-15.41	20230419	9520	46.43	20230104	18400	-24.24	20220822	9520	46.43	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
29	20230726	131121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14230	-780	5	-5.20	1916006730	131503	68.49	15010	15250	14110	19510	10510	15010	14569.96	0.31	0	21955	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1502	42.48	2.69	12	1.25	335.00	5287.00	18400	20220822	-22.66	9520	20230104	49.47	16480	-13.65	20230419	9520	49.47	20230104	18400	-22.66	20220822	9520	49.47	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
30	20230726	121126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14290	-720	5	-4.80	1684770090	115253	60.03	15010	15250	14220	19510	10510	15010	14617.92	0.31	0	24793	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1509	42.66	2.70	12	1.09	335.00	5287.00	18400	20220822	-22.34	9520	20230104	50.11	16480	-13.29	20230419	9520	50.11	20230104	18400	-22.34	20220822	9520	50.11	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
31	20230726	111120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	-630	5	-4.20	1511901710	103209	53.76	15010	15250	14220	19510	10510	15010	14648.83	0.31	0	22867	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1518	42.93	2.72	12	0.98	335.00	5287.00	18400	20220822	-21.85	9520	20230104	51.05	16480	-12.74	20230419	9520	51.05	20230104	18400	-21.85	20220822	9520	51.05	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
32	20230726	101128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14580	-430	5	-2.86	899516490	60738	31.64	15010	15250	14580	19510	10510	15010	14809.69	0.31	0	12478	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1539	43.52	2.76	12	0.58	335.00	5287.00	18400	20220822	-20.76	9520	20230104	53.15	16480	-11.53	20230419	9520	53.15	20230104	18400	-20.76	20220822	9520	53.15	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
33	20230726	091122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14930	-80	5	-0.53	369920200	24846	12.94	15010	15250	14770	19510	10510	15010	14888.38	0.31	0	13630	16370	15690	15350	14670	14330	15520	14500	11	4500	100	10200	10	1	10556344	1576	44.57	2.82	12	0.24	335.00	5287.00	18400	20220822	-18.86	9520	20230104	56.83	16480	-9.41	20230419	9520	56.83	20230104	18400	-18.86	20220822	9520	56.83	20230104	2.58	N	333620	100	10 억		32271	N	N	0	N	00	N
34	20230725	161120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	-750	5	-4.76	2949059380	191342	61.45	15910	16030	15010	20450	11040	15760	15413.54	0.69	0	-41763	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1585	44.81	2.84	12	1.81	335.00	5287.00	18400	20220822	-18.42	9520	20230104	57.67	16480	-8.92	20230419	9520	57.67	20230104	18400	-18.42	20220822	9520	57.67	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
35	20230725	151108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	-740	5	-4.70	2842614390	184254	59.17	15910	16030	15010	20450	11040	15760	15427.69	0.69	0	-42365	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1586	44.84	2.84	12	1.75	335.00	5287.00	18400	20220822	-18.37	9520	20230104	57.77	16480	-8.86	20230419	9520	57.77	20230104	18400	-18.37	20220822	9520	57.77	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
36	20230725	141106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15310	-450	5	-2.86	2478248500	160246	51.46	15910	16030	15200	20450	11040	15760	15465.28	0.69	0	-41158	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1616	45.70	2.90	12	1.52	335.00	5287.00	18400	20220822	-16.79	9520	20230104	60.82	16480	-7.10	20230419	9520	60.82	20230104	18400	-16.79	20220822	9520	60.82	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
37	20230725	131117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15250	-510	5	-3.24	2287077980	147740	47.44	15910	16030	15200	20450	11040	15760	15480.42	0.69	0	-39639	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1610	45.52	2.88	12	1.40	335.00	5287.00	18400	20220822	-17.12	9520	20230104	60.19	16480	-7.46	20230419	9520	60.19	20230104	18400	-17.12	20220822	9520	60.19	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
38	20230725	121116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15340	-420	5	-2.66	2079389260	134134	43.07	15910	16030	15200	20450	11040	15760	15502.33	0.69	0	-34799	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1619	45.79	2.90	12	1.27	335.00	5287.00	18400	20220822	-16.63	9520	20230104	61.13	16480	-6.92	20230419	9520	61.13	20230104	18400	-16.63	20220822	9520	61.13	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
39	20230725	111113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15430	-330	5	-2.09	1927426790	124208	39.89	15910	16030	15200	20450	11040	15760	15517.73	0.69	0	-32379	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1629	46.06	2.92	12	1.18	335.00	5287.00	18400	20220822	-16.14	9520	20230104	62.08	16480	-6.37	20230419	9520	62.08	20230104	18400	-16.14	20220822	9520	62.08	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
40	20230725	101114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15220	-540	5	-3.43	1624625380	104420	33.53	15910	16030	15220	20450	11040	15760	15558.57	0.69	0	-26305	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1607	45.43	2.88	12	0.99	335.00	5287.00	18400	20220822	-17.28	9520	20230104	59.87	16480	-7.65	20230419	9520	59.87	20230104	18400	-17.28	20220822	9520	59.87	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
41	20230725	091111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15630	-130	5	-0.82	679097890	42960	13.80	15910	16030	15570	20450	11040	15760	15807.68	0.69	0	-17298	16753	16256	15453	14956	14153	16505	15205	11	4705	100	10710	10	1	10556344	1650	46.66	2.96	12	0.41	335.00	5287.00	18400	20220822	-15.05	9520	20230104	64.18	16480	-5.16	20230419	9520	64.18	20230104	18400	-15.05	20220822	9520	64.18	20230104	2.54	N	333620	100	10 억		73055	N	N	0	N	00	N
42	20230724	161114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15760	780	2	5.21	4786108860	309847	449.93	15100	15950	14650	19470	10490	14980	15444.45	0.64	0	5405	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1664	47.04	2.98	12	2.94	335.00	5287.00	18400	20220822	-14.35	9520	20230104	65.55	16480	-4.37	20230419	9520	65.55	20230104	18400	-14.35	20220822	9520	65.55	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
43	20230724	151108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15770	790	2	5.27	4528573240	293500	426.19	15100	15950	14650	19470	10490	14980	15429.55	0.64	0	5617	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1665	47.07	2.98	12	2.78	335.00	5287.00	18400	20220822	-14.29	9520	20230104	65.65	16480	-4.31	20230419	9520	65.65	20230104	18400	-14.29	20220822	9520	65.65	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
44	20230724	141106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15420	440	2	2.94	3417981110	222956	323.75	15100	15670	14650	19470	10490	14980	15330.29	0.64	0	-1108	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1628	46.03	2.92	12	2.11	335.00	5287.00	18400	20220822	-16.20	9520	20230104	61.97	16480	-6.43	20230419	9520	61.97	20230104	18400	-16.20	20220822	9520	61.97	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
45	20230724	131108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15520	540	2	3.60	2937105690	191722	278.40	15100	15670	14650	19470	10490	14980	15319.61	0.64	0	-1514	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1638	46.33	2.94	12	1.82	335.00	5287.00	18400	20220822	-15.65	9520	20230104	63.03	16480	-5.83	20230419	9520	63.03	20230104	18400	-15.65	20220822	9520	63.03	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
46	20230724	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15530	550	2	3.67	2617149370	171124	248.49	15100	15670	14650	19470	10490	14980	15293.88	0.64	0	-6641	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1639	46.36	2.94	12	1.62	335.00	5287.00	18400	20220822	-15.60	9520	20230104	63.13	16480	-5.76	20230419	9520	63.13	20230104	18400	-15.60	20220822	9520	63.13	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
47	20230724	111114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15480	500	2	3.34	1608598260	106200	154.21	15100	15500	14650	19470	10490	14980	15146.88	0.64	0	-2158	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1634	46.21	2.93	12	1.01	335.00	5287.00	18400	20220822	-15.87	9520	20230104	62.61	16480	-6.07	20230419	9520	62.61	20230104	18400	-15.87	20220822	9520	62.61	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
48	20230724	101102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14880	-100	5	-0.67	502662160	33846	49.15	15100	15150	14650	19470	10490	14980	14851.45	0.64	0	-9886	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1571	44.42	2.81	12	0.32	335.00	5287.00	18400	20220822	-19.13	9520	20230104	56.30	16480	-9.71	20230419	9520	56.30	20230104	18400	-19.13	20220822	9520	56.30	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
49	20230724	091110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14780	-200	5	-1.34	216337490	14473	21.02	15100	15150	14730	19470	10490	14980	14947.66	0.64	0	-4214	15426	15202	15006	14782	14586	15105	14685	11	4490	100	10180	10	1	10556344	1560	44.12	2.80	12	0.14	335.00	5287.00	18400	20220822	-19.67	9520	20230104	55.25	16480	-10.32	20230419	9520	55.25	20230104	18400	-19.67	20220822	9520	55.25	20230104	2.64	N	333620	100	10 억		67849	N	N	0	N	00	N
50	20230721	161058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14980	-160	5	-1.06	1026709590	68425	55.36	15130	15230	14810	19680	10600	15140	15004.69	0.78	0	-14021	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1581	44.72	2.83	12	0.65	335.00	5287.00	18400	20220822	-18.59	9520	20230104	57.35	16480	-9.10	20230419	9520	57.35	20230104	18400	-18.59	20220822	9520	57.35	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
51	20230721	151100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	-130	5	-0.86	934632810	62276	50.39	15130	15230	14810	19680	10600	15140	15007.70	0.78	0	-14330	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1585	44.81	2.84	12	0.59	335.00	5287.00	18400	20220822	-18.42	9520	20230104	57.67	16480	-8.92	20230419	9520	57.67	20230104	18400	-18.42	20220822	9520	57.67	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
52	20230721	141056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15100	-40	5	-0.26	819042440	54583	44.16	15130	15230	14810	19680	10600	15140	15005.20	0.78	0	-12814	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1594	45.07	2.86	12	0.52	335.00	5287.00	18400	20220822	-17.93	9520	20230104	58.61	16480	-8.37	20230419	9520	58.61	20230104	18400	-17.93	20220822	9520	58.61	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
53	20230721	131100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	-70	5	-0.46	717275550	47837	38.70	15130	15230	14810	19680	10600	15140	14993.85	0.78	0	-11745	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1591	44.99	2.85	12	0.45	335.00	5287.00	18400	20220822	-18.10	9520	20230104	58.30	16480	-8.56	20230419	9520	58.30	20230104	18400	-18.10	20220822	9520	58.30	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
54	20230721	121114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14990	-150	5	-0.99	639607860	42657	34.51	15130	15230	14810	19680	10600	15140	14993.86	0.78	0	-10613	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1582	44.75	2.84	12	0.40	335.00	5287.00	18400	20220822	-18.53	9520	20230104	57.46	16480	-9.04	20230419	9520	57.46	20230104	18400	-18.53	20220822	9520	57.46	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
55	20230721	111110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	-120	5	-0.79	556098590	37102	30.02	15130	15230	14810	19680	10600	15140	14987.96	0.78	0	-9021	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1586	44.84	2.84	12	0.35	335.00	5287.00	18400	20220822	-18.37	9520	20230104	57.77	16480	-8.86	20230419	9520	57.77	20230104	18400	-18.37	20220822	9520	57.77	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
56	20230721	101108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-240	5	-1.59	493219110	32887	26.61	15130	15230	14810	19680	10600	15140	14996.95	0.78	0	-7776	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1573	44.48	2.82	12	0.31	335.00	5287.00	18400	20220822	-19.02	9520	20230104	56.51	16480	-9.59	20230419	9520	56.51	20230104	18400	-19.02	20220822	9520	56.51	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
57	20230721	091105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15170	30	2	0.20	186023020	12376	10.01	15130	15230	14810	19680	10600	15140	15030.05	0.78	0	-477	15833	15486	14993	14646	14153	15660	14820	11	4540	100	10290	10	1	10556344	1601	45.28	2.87	12	0.12	335.00	5287.00	18400	20220822	-17.55	9520	20230104	59.35	16480	-7.95	20230419	9520	59.35	20230104	18400	-17.55	20220822	9520	59.35	20230104	2.62	N	333620	100	10 억		81863	N	N	0	N	00	N
58	20230720	161054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15140	640	2	4.41	1847634600	122749	111.01	14730	15340	14500	18850	10150	14500	15052.08	0.55	0	23626	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1598	45.19	2.86	12	1.16	335.00	5287.00	18400	20220822	-17.72	9520	20230104	59.03	16480	-8.13	20230419	9520	59.03	20230104	18400	-17.72	20220822	9520	59.03	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
59	20230720	151054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15130	630	2	4.34	1768932540	117546	106.31	14730	15340	14500	18850	10150	14500	15049.04	0.55	0	23601	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1597	45.16	2.86	12	1.11	335.00	5287.00	18400	20220822	-17.77	9520	20230104	58.93	16480	-8.19	20230419	9520	58.93	20230104	18400	-17.77	20220822	9520	58.93	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
60	20230720	141052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15160	660	2	4.55	1622310240	107838	97.53	14730	15340	14500	18850	10150	14500	15044.16	0.55	0	23856	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1600	45.25	2.87	12	1.02	335.00	5287.00	18400	20220822	-17.61	9520	20230104	59.24	16480	-8.01	20230419	9520	59.24	20230104	18400	-17.61	20220822	9520	59.24	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
61	20230720	131054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15110	610	2	4.21	1248621270	83165	75.21	14730	15340	14500	18850	10150	14500	15014.03	0.55	0	23620	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1595	45.10	2.86	12	0.79	335.00	5287.00	18400	20220822	-17.88	9520	20230104	58.72	16480	-8.31	20230419	9520	58.72	20230104	18400	-17.88	20220822	9520	58.72	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
62	20230720	121103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	540	2	3.72	1136568780	75710	68.47	14730	15340	14500	18850	10150	14500	15012.41	0.55	0	22657	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1588	44.90	2.84	12	0.72	335.00	5287.00	18400	20220822	-18.26	9520	20230104	57.98	16480	-8.74	20230419	9520	57.98	20230104	18400	-18.26	20220822	9520	57.98	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
63	20230720	111059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15250	750	2	5.17	835588500	55847	50.51	14730	15340	14500	18850	10150	14500	14962.43	0.55	0	15564	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1610	45.52	2.88	12	0.53	335.00	5287.00	18400	20220822	-17.12	9520	20230104	60.19	16480	-7.46	20230419	9520	60.19	20230104	18400	-17.12	20220822	9520	60.19	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
64	20230720	101046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	200	2	1.38	219817980	15082	13.64	14730	14730	14500	18850	10150	14500	14575.06	0.55	0	2065	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1552	43.88	2.78	12	0.14	335.00	5287.00	18400	20220822	-20.11	9520	20230104	54.41	16480	-10.80	20230419	9520	54.41	20230104	18400	-20.11	20220822	9520	54.41	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
65	20230720	091050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14660	160	2	1.10	40996310	2800	2.53	14730	14730	14560	18850	10150	14500	14643.59	0.55	0	289	15700	15100	14800	14200	13900	14950	14050	11	4350	100	9860	10	1	10556344	1548	43.76	2.77	12	0.03	335.00	5287.00	18400	20220822	-20.33	9520	20230104	53.99	16480	-11.04	20230419	9520	53.99	20230104	18400	-20.33	20220822	9520	53.99	20230104	2.62	N	333620	100	10 억		58224	N	N	0	N	00	N
66	20230719	161109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14500	-340	5	-2.29	1653705320	110296	106.71	14950	15400	14500	19290	10390	14840	14994.43	0.62	0	-6704	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1531	43.28	2.74	12	1.04	335.00	5287.00	18400	20220822	-21.20	9520	20230104	52.31	16480	-12.01	20230419	9520	52.31	20230104	18400	-21.20	20220822	9520	52.31	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
67	20230719	151108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14670	-170	5	-1.15	1563248190	104083	100.70	14950	15400	14640	19290	10390	14840	15019.25	0.62	0	-6780	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1549	43.79	2.77	12	0.99	335.00	5287.00	18400	20220822	-20.27	9520	20230104	54.10	16480	-10.98	20230419	9520	54.10	20230104	18400	-20.27	20220822	9520	54.10	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
68	20230719	141113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14790	-50	5	-0.34	1446672510	96142	93.01	14950	15400	14660	19290	10390	14840	15047.25	0.62	0	-6704	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1561	44.15	2.80	12	0.91	335.00	5287.00	18400	20220822	-19.62	9520	20230104	55.36	16480	-10.25	20230419	9520	55.36	20230104	18400	-19.62	20220822	9520	55.36	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
69	20230719	131057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	-90	5	-0.61	1380237510	91630	88.65	14950	15400	14690	19290	10390	14840	15063.16	0.62	0	-4798	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1557	44.03	2.79	12	0.87	335.00	5287.00	18400	20220822	-19.84	9520	20230104	54.94	16480	-10.50	20230419	9520	54.94	20230104	18400	-19.84	20220822	9520	54.94	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
70	20230719	121115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14710	-130	5	-0.88	1287521610	85326	82.55	14950	15400	14700	19290	10390	14840	15089.44	0.62	0	-4478	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1553	43.91	2.78	12	0.81	335.00	5287.00	18400	20220822	-20.05	9520	20230104	54.52	16480	-10.74	20230419	9520	54.52	20230104	18400	-20.05	20220822	9520	54.52	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
71	20230719	111111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14910	70	2	0.47	1078406350	71192	68.88	14950	15400	14850	19290	10390	14840	15147.86	0.62	0	-4332	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1574	44.51	2.82	12	0.67	335.00	5287.00	18400	20220822	-18.97	9520	20230104	56.62	16480	-9.53	20230419	9520	56.62	20230104	18400	-18.97	20220822	9520	56.62	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
72	20230719	101103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15080	240	2	1.62	878094390	57813	55.93	14950	15400	14950	19290	10390	14840	15188.53	0.62	0	-3776	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1592	45.01	2.85	12	0.55	335.00	5287.00	18400	20220822	-18.04	9520	20230104	58.40	16480	-8.50	20230419	9520	58.40	20230104	18400	-18.04	20220822	9520	58.40	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
73	20230719	091101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15160	320	2	2.16	449755920	29503	28.54	14950	15400	14950	19290	10390	14840	15244.41	0.62	0	-3635	15313	15076	14843	14606	14373	15075	14605	11	4450	100	10090	10	1	10556344	1600	45.25	2.87	12	0.28	335.00	5287.00	18400	20220822	-17.61	9520	20230104	59.24	16480	-8.01	20230419	9520	59.24	20230104	18400	-17.61	20220822	9520	59.24	20230104	2.61	N	333620	100	10 억		65240	N	N	0	N	00	N
74	20230718	161101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	160	2	1.09	1530093260	102658	255.88	14840	15080	14610	19080	10280	14680	14904.83	0.59	0	3095	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1567	44.30	2.81	12	0.97	335.00	5287.00	18400	20220822	-19.35	9520	20230104	55.88	16480	-9.95	20230419	9520	55.88	20230104	18400	-19.35	20220822	9520	55.88	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
75	20230718	151100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	160	2	1.09	1486682160	99737	248.60	14840	15080	14610	19080	10280	14680	14906.02	0.59	0	3441	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1567	44.30	2.81	12	0.94	335.00	5287.00	18400	20220822	-19.35	9520	20230104	55.88	16480	-9.95	20230419	9520	55.88	20230104	18400	-19.35	20220822	9520	55.88	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
76	20230718	141055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14870	190	2	1.29	1214951040	81515	203.18	14840	15080	14610	19080	10280	14680	14904.63	0.59	0	5447	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1570	44.39	2.81	12	0.77	335.00	5287.00	18400	20220822	-19.18	9520	20230104	56.20	16480	-9.77	20230419	9520	56.20	20230104	18400	-19.18	20220822	9520	56.20	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
77	20230718	131055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14860	180	2	1.23	1121215770	75207	187.46	14840	15080	14610	19080	10280	14680	14908.40	0.59	0	6057	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1569	44.36	2.81	12	0.71	335.00	5287.00	18400	20220822	-19.24	9520	20230104	56.09	16480	-9.83	20230419	9520	56.09	20230104	18400	-19.24	20220822	9520	56.09	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
78	20230718	121107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15060	380	2	2.59	976841170	65513	163.29	14840	15080	14610	19080	10280	14680	14910.65	0.59	0	5809	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1590	44.96	2.85	12	0.62	335.00	5287.00	18400	20220822	-18.15	9520	20230104	58.19	16480	-8.62	20230419	9520	58.19	20230104	18400	-18.15	20220822	9520	58.19	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
79	20230718	111104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14860	180	2	1.23	686676590	46138	115.00	14840	15040	14610	19080	10280	14680	14883.10	0.59	0	-448	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1569	44.36	2.81	12	0.44	335.00	5287.00	18400	20220822	-19.24	9520	20230104	56.09	16480	-9.83	20230419	9520	56.09	20230104	18400	-19.24	20220822	9520	56.09	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
80	20230718	101057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14870	190	2	1.29	515617270	34666	86.41	14840	15040	14610	19080	10280	14680	14873.86	0.59	0	-612	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1570	44.39	2.81	12	0.33	335.00	5287.00	18400	20220822	-19.18	9520	20230104	56.20	16480	-9.77	20230419	9520	56.20	20230104	18400	-19.18	20220822	9520	56.20	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
81	20230718	091053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14610	-70	5	-0.48	51042310	3482	8.68	14840	14840	14610	19080	10280	14680	14658.91	0.59	0	-930	15060	14870	14570	14380	14080	14965	14475	11	4400	100	9980	10	1	10556344	1542	43.61	2.76	12	0.03	335.00	5287.00	18400	20220822	-20.60	9520	20230104	53.47	16480	-11.35	20230419	9520	53.47	20230104	18400	-20.60	20220822	9520	53.47	20230104	2.63	N	333620	100	10 억		62517	N	N	0	N	00	N
82	20230717	161056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14680	190	2	1.31	582605060	40001	48.26	14600	14760	14270	18830	10150	14490	14563.33	0.51	0	8376	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1550	43.82	2.78	12	0.38	335.00	5287.00	18400	20220822	-20.22	9520	20230104	54.20	16480	-10.92	20230419	9520	54.20	20230104	18400	-20.22	20220822	9520	54.20	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
83	20230717	151051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	150	2	1.04	533770610	36671	44.24	14600	14760	14270	18830	10150	14490	14555.66	0.51	0	7040	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1545	43.70	2.77	12	0.35	335.00	5287.00	18400	20220822	-20.43	9520	20230104	53.78	16480	-11.17	20230419	9520	53.78	20230104	18400	-20.43	20220822	9520	53.78	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
84	20230717	141054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14630	140	2	0.97	467649250	32154	38.79	14600	14760	14270	18830	10150	14490	14544.05	0.51	0	6380	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1544	43.67	2.77	12	0.30	335.00	5287.00	18400	20220822	-20.49	9520	20230104	53.68	16480	-11.23	20230419	9520	53.68	20230104	18400	-20.49	20220822	9520	53.68	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
85	20230717	131044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14670	180	2	1.24	455212680	31303	37.76	14600	14760	14270	18830	10150	14490	14542.14	0.51	0	6181	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1549	43.79	2.77	12	0.30	335.00	5287.00	18400	20220822	-20.27	9520	20230104	54.10	16480	-10.98	20230419	9520	54.10	20230104	18400	-20.27	20220822	9520	54.10	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
86	20230717	121055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14720	230	2	1.59	356560040	24565	29.63	14600	14760	14270	18830	10150	14490	14514.96	0.51	0	6497	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1554	43.94	2.78	12	0.23	335.00	5287.00	18400	20220822	-20.00	9520	20230104	54.62	16480	-10.68	20230419	9520	54.62	20230104	18400	-20.00	20220822	9520	54.62	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
87	20230717	111046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14690	200	2	1.38	328919700	22689	27.37	14600	14700	14270	18830	10150	14490	14496.88	0.51	0	6597	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1551	43.85	2.78	12	0.21	335.00	5287.00	18400	20220822	-20.16	9520	20230104	54.31	16480	-10.86	20230419	9520	54.31	20230104	18400	-20.16	20220822	9520	54.31	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
88	20230717	101045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14540	50	2	0.35	228154870	15797	19.06	14600	14600	14270	18830	10150	14490	14442.92	0.51	0	2635	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1535	43.40	2.75	12	0.15	335.00	5287.00	18400	20220822	-20.98	9520	20230104	52.73	16480	-11.77	20230419	9520	52.73	20230104	18400	-20.98	20220822	9520	52.73	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
89	20230717	091046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14370	-120	5	-0.83	109658690	7616	9.19	14600	14600	14270	18830	10150	14490	14398.46	0.51	0	-446	15363	14926	14653	14216	13943	14790	14080	11	4340	100	9850	10	1	10556344	1517	42.90	2.72	12	0.07	335.00	5287.00	18400	20220822	-21.90	9520	20230104	50.95	16480	-12.80	20230419	9520	50.95	20230104	18400	-21.90	20220822	9520	50.95	20230104	2.61	N	333620	100	10 억		54015	N	N	0	N	00	N
90	20230714	161045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	-550	5	-3.66	1202821390	82718	98.09	15060	15090	14380	19550	10530	15040	14541.31	0.70	0	-20354	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1530	43.25	2.74	12	0.78	335.00	5287.00	18400	20220822	-21.25	9520	20230104	52.21	16480	-12.08	20230419	9520	52.21	20230104	18400	-21.25	20220822	9520	52.21	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
91	20230714	151049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	-570	5	-3.79	1169366970	80407	95.35	15060	15090	14380	19550	10530	15040	14543.10	0.70	0	-19992	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1528	43.19	2.74	12	0.76	335.00	5287.00	18400	20220822	-21.36	9520	20230104	52.00	16480	-12.20	20230419	9520	52.00	20230104	18400	-21.36	20220822	9520	52.00	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
92	20230714	141055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14440	-600	5	-3.99	1083373880	74458	88.30	15060	15090	14380	19550	10530	15040	14550.13	0.70	0	-18646	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1524	43.10	2.73	12	0.71	335.00	5287.00	18400	20220822	-21.52	9520	20230104	51.68	16480	-12.38	20230419	9520	51.68	20230104	18400	-21.52	20220822	9520	51.68	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
93	20230714	131041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	-570	5	-3.79	996320320	68437	81.16	15060	15090	14380	19550	10530	15040	14558.21	0.70	0	-17529	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1528	43.19	2.74	12	0.65	335.00	5287.00	18400	20220822	-21.36	9520	20230104	52.00	16480	-12.20	20230419	9520	52.00	20230104	18400	-21.36	20220822	9520	52.00	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
94	20230714	121040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14420	-620	5	-4.12	915947530	62890	74.58	15060	15090	14380	19550	10530	15040	14564.28	0.70	0	-15626	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1522	43.04	2.73	12	0.60	335.00	5287.00	18400	20220822	-21.63	9520	20230104	51.47	16480	-12.50	20230419	9520	51.47	20230104	18400	-21.63	20220822	9520	51.47	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
95	20230714	111052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14440	-600	5	-3.99	725761490	49699	58.94	15060	15090	14430	19550	10530	15040	14603.14	0.70	0	-14878	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1524	43.10	2.73	12	0.47	335.00	5287.00	18400	20220822	-21.52	9520	20230104	51.68	16480	-12.38	20230419	9520	51.68	20230104	18400	-21.52	20220822	9520	51.68	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
96	20230714	101053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14550	-490	5	-3.26	484115670	33024	39.16	15060	15090	14470	19550	10530	15040	14659.51	0.70	0	-10082	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1536	43.43	2.75	12	0.31	335.00	5287.00	18400	20220822	-20.92	9520	20230104	52.84	16480	-11.71	20230419	9520	52.84	20230104	18400	-20.92	20220822	9520	52.84	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
97	20230714	091048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14800	-240	5	-1.60	122495990	8224	9.75	15060	15090	14800	19550	10530	15040	14894.94	0.70	0	-4050	15466	15252	14876	14662	14286	15360	14770	11	4510	100	10220	10	1	10556344	1562	44.18	2.80	12	0.08	335.00	5287.00	18400	20220822	-19.57	9520	20230104	55.46	16480	-10.19	20230419	9520	55.46	20230104	18400	-19.57	20220822	9520	55.46	20230104	2.60	N	333620	100	10 억		74120	N	N	0	N	00	N
98	20230713	161042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	250	2	1.69	1254447910	84100	78.93	14820	15090	14500	19220	10360	14790	14916.15	0.70	0	163	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1588	44.90	2.84	12	0.80	335.00	5287.00	18400	20220822	-18.26	9520	20230104	57.98	16480	-8.74	20230419	9520	57.98	20230104	18400	-18.26	20220822	9520	57.98	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
99	20230713	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14990	200	2	1.35	1216092100	81541	76.53	14820	15090	14500	19220	10360	14790	14913.87	0.70	0	327	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1582	44.75	2.84	12	0.77	335.00	5287.00	18400	20220822	-18.53	9520	20230104	57.46	16480	-9.04	20230419	9520	57.46	20230104	18400	-18.53	20220822	9520	57.46	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
100	20230713	141037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	210	2	1.42	1043974990	70068	65.76	14820	15090	14500	19220	10360	14790	14899.45	0.70	0	1092	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1583	44.78	2.84	12	0.66	335.00	5287.00	18400	20220822	-18.48	9520	20230104	57.56	16480	-8.98	20230419	9520	57.56	20230104	18400	-18.48	20220822	9520	57.56	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
101	20230713	131042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14960	170	2	1.15	809471660	54436	51.09	14820	15090	14500	19220	10360	14790	14870.15	0.70	0	-2493	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1579	44.66	2.83	12	0.52	335.00	5287.00	18400	20220822	-18.70	9520	20230104	57.14	16480	-9.22	20230419	9520	57.14	20230104	18400	-18.70	20220822	9520	57.14	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
102	20230713	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14970	180	2	1.22	726329580	48866	45.86	14820	15090	14500	19220	10360	14790	14863.70	0.70	0	-2412	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1580	44.69	2.83	12	0.46	335.00	5287.00	18400	20220822	-18.64	9520	20230104	57.25	16480	-9.16	20230419	9520	57.25	20230104	18400	-18.64	20220822	9520	57.25	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
103	20230713	111040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14990	200	2	1.35	599383330	40378	37.90	14820	15090	14500	19220	10360	14790	14844.30	0.70	0	-1442	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1582	44.75	2.84	12	0.38	335.00	5287.00	18400	20220822	-18.53	9520	20230104	57.46	16480	-9.04	20230419	9520	57.46	20230104	18400	-18.53	20220822	9520	57.46	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
104	20230713	101033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	210	2	1.42	373222860	25316	23.76	14820	15000	14500	19220	10360	14790	14742.57	0.70	0	24	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1583	44.78	2.84	12	0.24	335.00	5287.00	18400	20220822	-18.48	9520	20230104	57.56	16480	-8.98	20230419	9520	57.56	20230104	18400	-18.48	20220822	9520	57.56	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
105	20230713	091036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14550	-240	5	-1.62	86617310	5911	5.55	14820	14900	14500	19220	10360	14790	14653.58	0.70	0	-1431	15443	15116	14883	14556	14323	15280	14720	11	4430	100	10050	10	1	10556344	1536	43.43	2.75	12	0.06	335.00	5287.00	18400	20220822	-20.92	9520	20230104	52.84	16480	-11.71	20230419	9520	52.84	20230104	18400	-20.92	20220822	9520	52.84	20230104	2.60	N	333620	100	10 억		74025	N	N	0	N	00	N
106	20230712	161032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14790	190	2	1.30	1584215710	106182	125.98	14760	15210	14650	18980	10220	14600	14919.90	0.78	0	-8267	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1561	44.15	2.80	12	1.01	335.00	5287.00	18400	20220822	-19.62	9520	20230104	55.36	16480	-10.25	20230419	9520	55.36	20230104	18400	-19.62	20220822	9520	55.36	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
107	20230712	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	150	2	1.03	1569084350	105157	124.76	14760	15210	14650	18980	10220	14600	14921.42	0.78	0	-8530	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1557	44.03	2.79	12	1.00	335.00	5287.00	18400	20220822	-19.84	9520	20230104	54.94	16480	-10.50	20230419	9520	54.94	20230104	18400	-19.84	20220822	9520	54.94	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
108	20230712	141021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	100	2	0.68	1384898090	92619	109.88	14760	15210	14680	18980	10220	14600	14952.72	0.78	0	-4025	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1552	43.88	2.78	12	0.88	335.00	5287.00	18400	20220822	-20.11	9520	20230104	54.41	16480	-10.80	20230419	9520	54.41	20230104	18400	-20.11	20220822	9520	54.41	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
109	20230712	131023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14730	130	2	0.89	1280808910	85544	101.49	14760	15210	14680	18980	10220	14600	14972.61	0.78	0	-1335	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1555	43.97	2.79	12	0.81	335.00	5287.00	18400	20220822	-19.95	9520	20230104	54.73	16480	-10.62	20230419	9520	54.73	20230104	18400	-19.95	20220822	9520	54.73	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
110	20230712	121028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14770	170	2	1.16	1184411070	79002	93.73	14760	15210	14720	18980	10220	14600	14992.27	0.78	0	1990	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1559	44.09	2.79	12	0.75	335.00	5287.00	18400	20220822	-19.73	9520	20230104	55.15	16480	-10.38	20230419	9520	55.15	20230104	18400	-19.73	20220822	9520	55.15	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
111	20230712	111027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14880	280	2	1.92	1080223680	71952	85.36	14760	15210	14760	18980	10220	14600	15013.24	0.78	0	6056	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1571	44.42	2.81	12	0.68	335.00	5287.00	18400	20220822	-19.13	9520	20230104	56.30	16480	-9.71	20230419	9520	56.30	20230104	18400	-19.13	20220822	9520	56.30	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
112	20230712	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14930	330	2	2.26	960243510	63863	75.77	14760	15210	14760	18980	10220	14600	15036.14	0.78	0	7051	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1576	44.57	2.82	12	0.60	335.00	5287.00	18400	20220822	-18.86	9520	20230104	56.83	16480	-9.41	20230419	9520	56.83	20230104	18400	-18.86	20220822	9520	56.83	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
113	20230712	091028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	410	2	2.81	223643430	14910	17.69	14760	15190	14760	18980	10220	14600	15000.15	0.78	0	-1062	15300	14950	14730	14380	14160	14840	14270	11	4380	100	9920	10	1	10556344	1585	44.81	2.84	12	0.14	335.00	5287.00	18400	20220822	-18.42	9520	20230104	57.67	16480	-8.92	20230419	9520	57.67	20230104	18400	-18.42	20220822	9520	57.67	20230104	2.63	N	333620	100	10 억		82409	N	N	0	N	00	N
114	20230711	161014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	0	3	0.00	1238988260	84069	95.79	14720	15080	14510	18980	10220	14600	14738.00	0.86	0	-8986	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1541	43.58	2.76	12	0.80	335.00	5287.00	18400	20220822	-20.65	9520	20230104	53.36	16480	-11.41	20230419	9520	53.36	20230104	18400	-20.65	20220822	9520	53.36	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
115	20230711	151011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	-80	5	-0.55	1186870950	80495	91.72	14720	15080	14510	18980	10220	14600	14744.65	0.86	0	-10016	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1533	43.34	2.75	12	0.76	335.00	5287.00	18400	20220822	-21.09	9520	20230104	52.52	16480	-11.89	20230419	9520	52.52	20230104	18400	-21.09	20220822	9520	52.52	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
116	20230711	141004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14610	10	2	0.07	992376210	67124	76.48	14720	15080	14590	18980	10220	14600	14784.22	0.86	0	-10661	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1542	43.61	2.76	12	0.64	335.00	5287.00	18400	20220822	-20.60	9520	20230104	53.47	16480	-11.35	20230419	9520	53.47	20230104	18400	-20.60	20220822	9520	53.47	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
117	20230711	130954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14660	60	2	0.41	911013070	61555	70.14	14720	15080	14590	18980	10220	14600	14799.98	0.86	0	-10434	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1548	43.76	2.77	12	0.58	335.00	5287.00	18400	20220822	-20.33	9520	20230104	53.99	16480	-11.04	20230419	9520	53.99	20230104	18400	-20.33	20220822	9520	53.99	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
118	20230711	121016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	40	2	0.27	815184170	54999	62.67	14720	15080	14610	18980	10220	14600	14821.80	0.86	0	-9642	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1545	43.70	2.77	12	0.52	335.00	5287.00	18400	20220822	-20.43	9520	20230104	53.78	16480	-11.17	20230419	9520	53.78	20230104	18400	-20.43	20220822	9520	53.78	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
119	20230711	111021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14760	160	2	1.10	714628270	48145	54.86	14720	15080	14680	18980	10220	14600	14843.25	0.86	0	-8840	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1558	44.06	2.79	12	0.46	335.00	5287.00	18400	20220822	-19.78	9520	20230104	55.04	16480	-10.44	20230419	9520	55.04	20230104	18400	-19.78	20220822	9520	55.04	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
120	20230711	101019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14720	120	2	0.82	607514070	40863	46.56	14720	15080	14680	18980	10220	14600	14867.09	0.86	0	-8335	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1554	43.94	2.78	12	0.39	335.00	5287.00	18400	20220822	-20.00	9520	20230104	54.62	16480	-10.68	20230419	9520	54.62	20230104	18400	-20.00	20220822	9520	54.62	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
121	20230711	091015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	300	2	2.05	143877490	9690	11.04	14720	14930	14720	18980	10220	14600	14848.04	0.86	0	939	15333	14966	14493	14126	13653	15150	14310	11	4380	100	9920	10	1	10556344	1573	44.48	2.82	12	0.09	335.00	5287.00	18400	20220822	-19.02	9520	20230104	56.51	16480	-9.59	20230419	9520	56.51	20230104	18400	-19.02	20220822	9520	56.51	20230104	2.64	N	333620	100	10 억		90822	N	N	0	N	00	N
122	20230710	161007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	220	2	1.53	1260270940	86812	159.22	14350	14860	14020	18690	10070	14380	14517.21	0.83	0	3328	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1541	43.58	2.76	12	0.82	335.00	5287.00	18400	20220822	-20.65	9520	20230104	53.36	16480	-11.41	20230419	9520	53.36	20230104	18400	-20.65	20220822	9520	53.36	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
123	20230710	151009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14570	190	2	1.32	1212713810	83542	153.22	14350	14860	14020	18690	10070	14380	14516.22	0.83	0	3285	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1538	43.49	2.76	12	0.79	335.00	5287.00	18400	20220822	-20.82	9520	20230104	53.05	16480	-11.59	20230419	9520	53.05	20230104	18400	-20.82	20220822	9520	53.05	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
124	20230710	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	440	2	3.06	996028580	68816	126.21	14350	14820	14020	18690	10070	14380	14473.79	0.83	0	6443	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1564	44.24	2.80	12	0.65	335.00	5287.00	18400	20220822	-19.46	9520	20230104	55.67	16480	-10.07	20230419	9520	55.67	20230104	18400	-19.46	20220822	9520	55.67	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
125	20230710	130947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14720	340	2	2.36	829417410	57531	105.51	14350	14810	14020	18690	10070	14380	14416.88	0.83	0	2849	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1554	43.94	2.78	12	0.54	335.00	5287.00	18400	20220822	-20.00	9520	20230104	54.62	16480	-10.68	20230419	9520	54.62	20230104	18400	-20.00	20220822	9520	54.62	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
126	20230710	121014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14500	120	2	0.83	518077600	36314	66.60	14350	14500	14020	18690	10070	14380	14266.61	0.83	0	1947	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1531	43.28	2.74	12	0.34	335.00	5287.00	18400	20220822	-21.20	9520	20230104	52.31	16480	-12.01	20230419	9520	52.31	20230104	18400	-21.20	20220822	9520	52.31	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
127	20230710	111010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14290	-90	5	-0.63	397089460	27888	51.15	14350	14460	14020	18690	10070	14380	14238.72	0.83	0	-1705	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1509	42.66	2.70	12	0.26	335.00	5287.00	18400	20220822	-22.34	9520	20230104	50.11	16480	-13.29	20230419	9520	50.11	20230104	18400	-22.34	20220822	9520	50.11	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
128	20230710	101011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	10	2	0.07	320775470	22577	41.41	14350	14460	14020	18690	10070	14380	14208.06	0.83	0	-924	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1519	42.96	2.72	12	0.21	335.00	5287.00	18400	20220822	-21.79	9520	20230104	51.16	16480	-12.68	20230419	9520	51.16	20230104	18400	-21.79	20220822	9520	51.16	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
129	20230710	091002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14140	-240	5	-1.67	133290450	9356	17.16	14350	14460	14050	18690	10070	14380	14246.52	0.83	0	37	14746	14562	14286	14102	13826	14655	14195	11	4310	100	9770	10	1	10556344	1493	42.21	2.67	12	0.09	335.00	5287.00	18400	20220822	-23.15	9520	20230104	48.53	16480	-14.20	20230419	9520	48.53	20230104	18400	-23.15	20220822	9520	48.53	20230104	2.53	N	333620	100	10 억		87178	N	N	0	N	00	N
130	20230707	161000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	-20	5	-0.14	774034790	54370	35.47	14210	14470	14010	18720	10080	14400	14235.86	0.88	0	-7029	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1518	42.93	2.72	12	0.52	335.00	5287.00	18400	20220822	-21.85	9520	20230104	51.05	16480	-12.74	20230419	9520	51.05	20230104	18400	-21.85	20220822	9520	51.05	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
131	20230707	151000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	0	3	0.00	705254120	49600	32.35	14210	14400	14010	18720	10080	14400	14218.72	0.88	0	-5854	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1520	42.99	2.72	12	0.47	335.00	5287.00	18400	20220822	-21.74	9520	20230104	51.26	16480	-12.62	20230419	9520	51.26	20230104	18400	-21.74	20220822	9520	51.26	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
132	20230707	141017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	-130	5	-0.90	584533830	41172	26.86	14210	14370	14010	18720	10080	14400	14197.22	0.88	0	-4689	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1506	42.60	2.70	12	0.39	335.00	5287.00	18400	20220822	-22.45	9520	20230104	49.89	16480	-13.41	20230419	9520	49.89	20230104	18400	-22.45	20220822	9520	49.89	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
133	20230707	131005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-220	5	-1.53	488430770	34385	22.43	14210	14370	14010	18720	10080	14400	14204.59	0.88	0	-4771	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1497	42.33	2.68	12	0.33	335.00	5287.00	18400	20220822	-22.93	9520	20230104	48.95	16480	-13.96	20230419	9520	48.95	20230104	18400	-22.93	20220822	9520	48.95	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
134	20230707	121009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14160	-240	5	-1.67	440886520	31031	20.24	14210	14370	14010	18720	10080	14400	14207.75	0.88	0	-3890	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1495	42.27	2.68	12	0.29	335.00	5287.00	18400	20220822	-23.04	9520	20230104	48.74	16480	-14.08	20230419	9520	48.74	20230104	18400	-23.04	20220822	9520	48.74	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
135	20230707	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	-230	5	-1.60	390993230	27505	17.94	14210	14370	14010	18720	10080	14400	14215.15	0.88	0	-3174	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1496	42.30	2.68	12	0.26	335.00	5287.00	18400	20220822	-22.99	9520	20230104	48.84	16480	-14.02	20230419	9520	48.84	20230104	18400	-22.99	20220822	9520	48.84	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
136	20230707	100959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14280	-120	5	-0.83	288729650	20332	13.26	14210	14330	14010	18720	10080	14400	14200.46	0.88	0	-1647	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1507	42.63	2.70	12	0.19	335.00	5287.00	18400	20220822	-22.39	9520	20230104	50.00	16480	-13.35	20230419	9520	50.00	20230104	18400	-22.39	20220822	9520	50.00	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
137	20230707	091001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	-80	5	-0.56	100079640	7052	4.60	14210	14330	14010	18720	10080	14400	14190.78	0.88	0	108	15406	14902	14596	14092	13786	14750	13940	11	4320	100	9790	10	1	10556344	1512	42.75	2.71	12	0.07	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.65	N	333620	100	10 억		93089	N	N	0	N	00	N
138	20230706	161001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	-680	5	-4.51	2232777210	152851	34.49	15070	15100	14290	19600	10560	15080	14607.37	1.00	0	-15226	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1520	42.99	2.72	12	1.45	335.00	5287.00	18400	20220822	-21.74	9520	20230104	51.26	16480	-12.62	20230419	9520	51.26	20230104	18400	-21.74	20220822	9520	51.26	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
139	20230706	151001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14350	-730	5	-4.84	2169086540	148421	33.49	15070	15100	14290	19600	10560	15080	14614.22	1.00	0	-14787	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1515	42.84	2.71	12	1.41	335.00	5287.00	18400	20220822	-22.01	9520	20230104	50.74	16480	-12.92	20230419	9520	50.74	20230104	18400	-22.01	20220822	9520	50.74	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
140	20230706	141002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	-720	5	-4.77	1953294810	133371	30.09	15070	15100	14290	19600	10560	15080	14645.37	1.00	0	-13164	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1516	42.87	2.72	12	1.26	335.00	5287.00	18400	20220822	-21.96	9520	20230104	50.84	16480	-12.86	20230419	9520	50.84	20230104	18400	-21.96	20220822	9520	50.84	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
141	20230706	130959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	-590	5	-3.91	1524480050	103571	23.37	15070	15100	14490	19600	10560	15080	14718.96	1.00	0	-17975	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1530	43.25	2.74	12	0.98	335.00	5287.00	18400	20220822	-21.25	9520	20230104	52.21	16480	-12.08	20230419	9520	52.21	20230104	18400	-21.25	20220822	9520	52.21	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
142	20230706	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14660	-420	5	-2.79	1175721950	79633	17.97	15070	15100	14620	19600	10560	15080	14764.00	1.00	0	-8222	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1548	43.76	2.77	12	0.75	335.00	5287.00	18400	20220822	-20.33	9520	20230104	53.99	16480	-11.04	20230419	9520	53.99	20230104	18400	-20.33	20220822	9520	53.99	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
143	20230706	111006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14770	-310	5	-2.06	1017951500	68892	15.54	15070	15100	14620	19600	10560	15080	14775.77	1.00	0	-4022	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1559	44.09	2.79	12	0.65	335.00	5287.00	18400	20220822	-19.73	9520	20230104	55.15	16480	-10.38	20230419	9520	55.15	20230104	18400	-19.73	20220822	9520	55.15	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
144	20230706	101001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	-380	5	-2.52	822242920	55596	12.54	15070	15100	14620	19600	10560	15080	14789.27	1.00	0	-810	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1552	43.88	2.78	12	0.53	335.00	5287.00	18400	20220822	-20.11	9520	20230104	54.41	16480	-10.80	20230419	9520	54.41	20230104	18400	-20.11	20220822	9520	54.41	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
145	20230706	091000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-180	5	-1.19	332900960	22484	5.07	15070	15100	14620	19600	10560	15080	14805.35	1.00	0	-1348	16320	15700	15060	14440	13800	16010	14750	11	4520	100	10250	10	1	10556344	1573	44.48	2.82	12	0.21	335.00	5287.00	18400	20220822	-19.02	9520	20230104	56.51	16480	-9.59	20230419	9520	56.51	20230104	18400	-19.02	20220822	9520	56.51	20230104	2.63	N	333620	100	10 억		105165	N	N	0	N	00	N
146	20230705	160955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15080	780	2	5.45	6686891800	441703	591.30	14600	15680	14420	18590	10010	14300	15138.92	0.91	0	13640	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1592	45.01	2.85	12	4.18	335.00	5287.00	18400	20220822	-18.04	9520	20230104	58.40	16480	-8.50	20230419	9520	58.40	20230104	18400	-18.04	20220822	9520	58.40	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
147	20230705	150951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15080	780	2	5.45	6440965230	425440	569.53	14600	15680	14420	18590	10010	14300	15139.54	0.91	0	16143	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1592	45.01	2.85	12	4.03	335.00	5287.00	18400	20220822	-18.04	9520	20230104	58.40	16480	-8.50	20230419	9520	58.40	20230104	18400	-18.04	20220822	9520	58.40	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
148	20230705	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15080	780	2	5.45	6082834230	401677	537.72	14600	15680	14420	18590	10010	14300	15143.60	0.91	0	23043	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1592	45.01	2.85	12	3.81	335.00	5287.00	18400	20220822	-18.04	9520	20230104	58.40	16480	-8.50	20230419	9520	58.40	20230104	18400	-18.04	20220822	9520	58.40	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
149	20230705	130944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	720	2	5.03	5517536060	364291	487.67	14600	15680	14420	18590	10010	14300	15145.96	0.91	0	29705	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1586	44.84	2.84	12	3.45	335.00	5287.00	18400	20220822	-18.37	9520	20230104	57.77	16480	-8.86	20230419	9520	57.77	20230104	18400	-18.37	20220822	9520	57.77	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
150	20230705	120942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14800	500	2	3.50	5203827410	343396	459.70	14600	15680	14420	18590	10010	14300	15154.01	0.91	0	28873	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1562	44.18	2.80	12	3.25	335.00	5287.00	18400	20220822	-19.57	9520	20230104	55.46	16480	-10.19	20230419	9520	55.46	20230104	18400	-19.57	20220822	9520	55.46	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
151	20230705	110953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15060	760	2	5.31	4737165010	312212	417.95	14600	15680	14420	18590	10010	14300	15172.91	0.91	0	27593	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1590	44.96	2.85	12	2.96	335.00	5287.00	18400	20220822	-18.15	9520	20230104	58.19	16480	-8.62	20230419	9520	58.19	20230104	18400	-18.15	20220822	9520	58.19	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
152	20230705	100945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15220	920	2	6.43	4072799560	268133	358.95	14600	15680	14420	18590	10010	14300	15189.48	0.91	0	26388	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1607	45.43	2.88	12	2.54	335.00	5287.00	18400	20220822	-17.28	9520	20230104	59.87	16480	-7.65	20230419	9520	59.87	20230104	18400	-17.28	20220822	9520	59.87	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
153	20230705	090944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14590	290	2	2.03	319051230	21892	29.31	14600	14660	14420	18590	10010	14300	14573.87	0.91	0	718	14740	14520	14370	14150	14000	14485	14115	11	4290	100	9720	10	1	10556344	1540	43.55	2.76	12	0.21	335.00	5287.00	18400	20220822	-20.71	9520	20230104	53.26	16480	-11.47	20230419	9520	53.26	20230104	18400	-20.71	20220822	9520	53.26	20230104	2.68	N	333620	100	10 억		95905	N	N	0	N	00	N
154	20230704	160939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14300	100	2	0.70	1075326870	74665	72.29	14300	14590	14220	18460	9940	14200	14402.06	0.87	0	3669	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1510	42.69	2.70	12	0.71	335.00	5287.00	18400	20220822	-22.28	9520	20230104	50.21	16480	-13.23	20230419	9520	50.21	20230104	18400	-22.28	20220822	9520	50.21	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
155	20230704	150928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	270	2	1.90	982839770	68230	66.06	14300	14590	14220	18460	9940	14200	14404.80	0.87	0	2017	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1528	43.19	2.74	12	0.65	335.00	5287.00	18400	20220822	-21.36	9520	20230104	52.00	16480	-12.20	20230419	9520	52.00	20230104	18400	-21.36	20220822	9520	52.00	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
156	20230704	140934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14350	150	2	1.06	760214090	52814	51.14	14300	14590	14220	18460	9940	14200	14394.18	0.87	0	2758	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1515	42.84	2.71	12	0.50	335.00	5287.00	18400	20220822	-22.01	9520	20230104	50.74	16480	-12.92	20230419	9520	50.74	20230104	18400	-22.01	20220822	9520	50.74	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
157	20230704	130921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14500	300	2	2.11	696740070	48409	46.87	14300	14590	14220	18460	9940	14200	14392.78	0.87	0	3416	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1531	43.28	2.74	12	0.46	335.00	5287.00	18400	20220822	-21.20	9520	20230104	52.31	16480	-12.01	20230419	9520	52.31	20230104	18400	-21.20	20220822	9520	52.31	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
158	20230704	120933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14440	240	2	1.69	558812710	38898	37.66	14300	14540	14220	18460	9940	14200	14366.10	0.87	0	3269	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1524	43.10	2.73	12	0.37	335.00	5287.00	18400	20220822	-21.52	9520	20230104	51.68	16480	-12.38	20230419	9520	51.68	20230104	18400	-21.52	20220822	9520	51.68	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
159	20230704	110926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14330	130	2	0.92	494324330	34419	33.33	14300	14540	14220	18460	9940	14200	14361.96	0.87	0	1871	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1513	42.78	2.71	12	0.33	335.00	5287.00	18400	20220822	-22.12	9520	20230104	50.53	16480	-13.05	20230419	9520	50.53	20230104	18400	-22.12	20220822	9520	50.53	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
160	20230704	100921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	120	2	0.85	353713790	24556	23.78	14300	14540	14230	18460	9940	14200	14404.37	0.87	0	-822	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1512	42.75	2.71	12	0.23	335.00	5287.00	18400	20220822	-22.17	9520	20230104	50.42	16480	-13.11	20230419	9520	50.42	20230104	18400	-22.17	20220822	9520	50.42	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
161	20230704	090921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14420	220	2	1.55	100598850	7010	6.79	14300	14440	14230	18460	9940	14200	14350.76	0.87	0	-2177	14946	14572	14056	13682	13166	14760	13870	11	4260	100	9650	10	1	10556344	1522	43.04	2.73	12	0.07	335.00	5287.00	18400	20220822	-21.63	9520	20230104	51.47	16480	-12.50	20230419	9520	51.47	20230104	18400	-21.63	20220822	9520	51.47	20230104	2.70	N	333620	100	10 억		92173	N	N	0	N	00	N
162	20230703	160912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	660	2	4.87	1452184330	102630	232.20	13540	14430	13540	17600	9480	13540	14149.55	0.48	0	40587	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1499	42.39	2.69	12	0.97	335.00	5287.00	18400	20220822	-22.83	9520	20230104	49.16	16480	-13.83	20230419	9520	49.16	20230104	18400	-22.83	20220822	9520	49.16	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
163	20230703	150921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	630	2	4.65	1393137000	98463	222.77	13540	14430	13540	17600	9480	13540	14148.84	0.48	0	38978	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1496	42.30	2.68	12	0.93	335.00	5287.00	18400	20220822	-22.99	9520	20230104	48.84	16480	-14.02	20230419	9520	48.84	20230104	18400	-22.99	20220822	9520	48.84	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
164	20230703	140920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	640	2	4.73	1352588150	95604	216.30	13540	14430	13540	17600	9480	13540	14147.82	0.48	0	38777	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1497	42.33	2.68	12	0.91	335.00	5287.00	18400	20220822	-22.93	9520	20230104	48.95	16480	-13.96	20230419	9520	48.95	20230104	18400	-22.93	20220822	9520	48.95	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
165	20230703	130914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14240	700	2	5.17	1155561590	81640	184.71	13540	14430	13540	17600	9480	13540	14154.36	0.48	0	33777	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1503	42.51	2.69	12	0.77	335.00	5287.00	18400	20220822	-22.61	9520	20230104	49.58	16480	-13.59	20230419	9520	49.58	20230104	18400	-22.61	20220822	9520	49.58	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
166	20230703	120921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	730	2	5.39	807673690	57304	129.65	13540	14290	13540	17600	9480	13540	14094.54	0.48	0	27507	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1506	42.60	2.70	12	0.54	335.00	5287.00	18400	20220822	-22.45	9520	20230104	49.89	16480	-13.41	20230419	9520	49.89	20230104	18400	-22.45	20220822	9520	49.89	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
167	20230703	110914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	610	2	4.51	698160560	49580	112.17	13540	14290	13540	17600	9480	13540	14081.50	0.48	0	23089	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1494	42.24	2.68	12	0.47	335.00	5287.00	18400	20220822	-23.10	9520	20230104	48.63	16480	-14.14	20230419	9520	48.63	20230104	18400	-23.10	20220822	9520	48.63	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
168	20230703	100902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	660	2	4.87	608016630	43213	97.77	13540	14290	13540	17600	9480	13540	14070.22	0.48	0	21413	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1499	42.39	2.69	12	0.41	335.00	5287.00	18400	20220822	-22.83	9520	20230104	49.16	16480	-13.83	20230419	9520	49.16	20230104	18400	-22.83	20220822	9520	49.16	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N
169	20230703	090911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13870	330	2	2.44	56934600	4153	9.40	13540	13870	13540	17600	9480	13540	13709.27	0.48	0	1929	14080	13810	13410	13140	12740	13610	12940	11	4060	100	9200	10	1	10556344	1464	41.40	2.62	12	0.04	335.00	5287.00	18400	20220822	-24.62	9520	20230104	45.69	16480	-15.84	20230419	9520	45.69	20230104	18400	-24.62	20220822	9520	45.69	20230104	2.68	N	333620	100	10 억		50964	N	N	0	N	00	N