KissMeData/247660/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	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	1200	2	8.66	1847119700	123187	242.57	14550	15650	14120	18010	9710	13860	14994.43	1.00	0	19563	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	654	313.75	2.09	12	2.84	48.00	7190.00	39500	20220728	-61.87	13080	20230726	15.14	23050	-34.66	20230106	13080	15.14	20230726	36050	-58.22	20220801	13080	15.14	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
3	20230731	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	1160	2	8.37	1784914110	119051	234.43	14550	15650	14120	18010	9710	13860	14992.85	1.00	0	19310	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	652	312.92	2.09	12	2.74	48.00	7190.00	39500	20220728	-61.97	13080	20230726	14.83	23050	-34.84	20230106	13080	14.83	20230726	36050	-58.34	20220801	13080	14.83	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
4	20230731	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	970	2	7.00	1673725330	111585	219.72	14550	15650	14120	18010	9710	13860	14999.55	1.00	0	16620	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	644	308.96	2.06	12	2.57	48.00	7190.00	39500	20220728	-62.46	13080	20230726	13.38	23050	-35.66	20230106	13080	13.38	20230726	36050	-58.86	20220801	13080	13.38	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
5	20230731	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	1160	2	8.37	1570764740	104676	206.12	14550	15650	14120	18010	9710	13860	15005.97	1.00	0	15459	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	652	312.92	2.09	12	2.41	48.00	7190.00	39500	20220728	-61.97	13080	20230726	14.83	23050	-34.84	20230106	13080	14.83	20230726	36050	-58.34	20220801	13080	14.83	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
6	20230731	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	1120	2	8.08	1484378720	98914	194.77	14550	15650	14120	18010	9710	13860	15006.76	1.00	0	14677	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	651	312.08	2.08	12	2.28	48.00	7190.00	39500	20220728	-62.08	13080	20230726	14.53	23050	-35.01	20230106	13080	14.53	20230726	36050	-58.45	20220801	13080	14.53	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
7	20230731	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	1480	2	10.68	1252213730	83525	164.47	14550	15650	14120	18010	9710	13860	14992.08	1.00	0	7605	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	666	319.58	2.13	12	1.92	48.00	7190.00	39500	20220728	-61.16	13080	20230726	17.28	23050	-33.45	20230106	13080	17.28	20230726	36050	-57.45	20220801	13080	17.28	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
8	20230731	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	820	2	5.92	375246870	25889	50.98	14550	14730	14120	18010	9710	13860	14494.45	1.00	0	2883	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	638	305.83	2.04	12	0.60	48.00	7190.00	39500	20220728	-62.84	13080	20230726	12.23	23050	-36.31	20230106	13080	12.23	20230726	36050	-59.28	20220801	13080	12.23	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
9	20230731	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	540	2	3.90	39133970	2696	5.31	14550	14550	14120	18010	9710	13860	14515.57	1.00	0	-2057	14760	14310	13890	13440	13020	14535	13665	22	4150	500	9700	10	1	4343920	626	300.00	2.00	12	0.06	48.00	7190.00	39500	20220728	-63.54	13080	20230726	10.09	23050	-37.53	20230106	13080	10.09	20230726	36050	-60.06	20220801	13080	10.09	20230726	1.55	N	247660	500	21 억		43621	N	N	0	N	00	N
10	20230728	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	530	2	3.98	705227320	50603	138.93	13590	14340	13470	17320	9340	13330	13937.17	0.87	0	5815	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	602	288.75	1.93	12	1.16	48.00	7190.00	39950	20220727	-65.31	13080	20230726	5.96	23050	-39.87	20230106	13080	5.96	20230726	39500	-64.91	20220728	13080	5.96	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
11	20230728	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	620	2	4.65	677518780	48606	133.45	13590	14340	13470	17320	9340	13330	13938.99	0.87	0	5809	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	606	290.62	1.94	12	1.12	48.00	7190.00	39950	20220727	-65.08	13080	20230726	6.65	23050	-39.48	20230106	13080	6.65	20230726	39500	-64.68	20220728	13080	6.65	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
12	20230728	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	780	2	5.85	616019390	44184	121.31	13590	14340	13470	17320	9340	13330	13942.14	0.87	0	6152	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	613	293.96	1.96	12	1.02	48.00	7190.00	39950	20220727	-64.68	13080	20230726	7.87	23050	-38.79	20230106	13080	7.87	20230726	39500	-64.28	20220728	13080	7.87	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
13	20230728	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	570	2	4.28	512170170	36802	101.04	13590	14340	13470	17320	9340	13330	13916.91	0.87	0	5666	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	604	289.58	1.93	12	0.85	48.00	7190.00	39950	20220727	-65.21	13080	20230726	6.27	23050	-39.70	20230106	13080	6.27	20230726	39500	-64.81	20220728	13080	6.27	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
14	20230728	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	640	2	4.80	496108460	35650	97.88	13590	14340	13470	17320	9340	13330	13916.09	0.87	0	5746	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	607	291.04	1.94	12	0.82	48.00	7190.00	39950	20220727	-65.03	13080	20230726	6.80	23050	-39.39	20230106	13080	6.80	20230726	39500	-64.63	20220728	13080	6.80	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
15	20230728	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	540	2	4.05	460577010	33083	90.83	13590	14340	13470	17320	9340	13330	13921.86	0.87	0	4229	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	603	288.96	1.93	12	0.76	48.00	7190.00	39950	20220727	-65.28	13080	20230726	6.04	23050	-39.83	20230106	13080	6.04	20230726	39500	-64.89	20220728	13080	6.04	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
16	20230728	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	850	2	6.38	322410470	23219	63.75	13590	14340	13470	17320	9340	13330	13885.63	0.87	0	1889	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	616	295.42	1.97	12	0.53	48.00	7190.00	39950	20220727	-64.51	13080	20230726	8.41	23050	-38.48	20230106	13080	8.41	20230726	39500	-64.10	20220728	13080	8.41	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
17	20230728	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	420	2	3.15	79412660	5849	16.06	13590	13750	13470	17320	9340	13330	13577.13	0.87	0	576	14043	13686	13413	13056	12783	13865	13235	22	3990	500	9330	10	1	4343920	597	286.46	1.91	12	0.13	48.00	7190.00	39950	20220727	-65.58	13080	20230726	5.12	23050	-40.35	20230106	13080	5.12	20230726	39500	-65.19	20220728	13080	5.12	20230726	1.31	N	247660	500	21 억		37899	N	N	0	N	00	N
18	20230727	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	130	2	0.98	484985670	36146	35.78	13200	13770	13140	17160	9240	13200	13417.53	0.63	5475	10738	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	579	277.71	1.85	12	0.83	48.00	7190.00	39950	20220727	-66.63	13080	20230726	1.91	23050	-42.17	20230106	13080	1.91	20230726	39950	-66.63	20220727	13080	1.91	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
19	20230727	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	80	2	0.61	456567010	34007	33.67	13200	13770	13140	17160	9240	13200	13425.81	0.63	5475	11066	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	577	276.67	1.85	12	0.78	48.00	7190.00	39950	20220727	-66.76	13080	20230726	1.53	23050	-42.39	20230106	13080	1.53	20230726	39950	-66.76	20220727	13080	1.53	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
20	20230727	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	240	2	1.82	401846380	29894	29.60	13200	13770	13140	17160	9240	13200	13442.54	0.63	5475	12746	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	584	280.00	1.87	12	0.69	48.00	7190.00	39950	20220727	-66.36	13080	20230726	2.75	23050	-41.69	20230106	13080	2.75	20230726	39950	-66.36	20220727	13080	2.75	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
21	20230727	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	180	2	1.36	389360900	28963	28.67	13200	13770	13140	17160	9240	13200	13443.56	0.63	5475	13247	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	581	278.75	1.86	12	0.67	48.00	7190.00	39950	20220727	-66.51	13080	20230726	2.29	23050	-41.95	20230106	13080	2.29	20230726	39950	-66.51	20220727	13080	2.29	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
22	20230727	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	270	2	2.05	376937470	28037	27.76	13200	13770	13140	17160	9240	13200	13444.46	0.63	5475	13521	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	585	280.62	1.87	12	0.65	48.00	7190.00	39950	20220727	-66.28	13080	20230726	2.98	23050	-41.56	20230106	13080	2.98	20230726	39950	-66.28	20220727	13080	2.98	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
23	20230727	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	450	2	3.41	335208730	24981	24.73	13200	13770	13140	17160	9240	13200	13418.72	0.63	5475	13924	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	593	284.38	1.90	12	0.58	48.00	7190.00	39950	20220727	-65.83	13080	20230726	4.36	23050	-40.78	20230106	13080	4.36	20230726	39950	-65.83	20220727	13080	4.36	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
24	20230727	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	160	2	1.21	115743140	8686	8.60	13200	13440	13140	17160	9240	13200	13325.54	0.63	5475	4646	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	580	278.33	1.86	12	0.20	48.00	7190.00	39950	20220727	-66.56	13080	20230726	2.14	23050	-42.04	20230106	13080	2.14	20230726	39950	-66.56	20220727	13080	2.14	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
25	20230727	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	130	2	0.98	38078860	2867	2.84	13200	13350	13140	17160	9240	13200	13282.35	0.63	5475	1110	13946	13572	13326	12952	12706	13450	12830	22	3960	500	9240	10	1	4343920	579	277.71	1.85	12	0.07	48.00	7190.00	39950	20220727	-66.63	13080	20230726	1.91	23050	-42.17	20230106	13080	1.91	20230726	39950	-66.63	20220727	13080	1.91	20230726	1.25	N	247660	500	21 억		27161	N	N	0	N	00	N
26	20230726	161010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13200	-500	5	-3.65	1327773290	100688	414.88	13580	13700	13080	17810	9590	13700	13186.99	0.50	0	5476	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	573	275.00	1.84	12	2.32	48.00	7190.00	39950	20220727	-66.96	13080	20230726	0.92	23050	-42.73	20230106	13080	0.92	20230726	39950	-66.96	20220727	13080	0.92	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
27	20230726	151016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13200	-500	5	-3.65	1282521230	97258	400.75	13580	13700	13080	17810	9590	13700	13186.79	0.50	0	5912	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	573	275.00	1.84	12	2.24	48.00	7190.00	39950	20220727	-66.96	13080	20230726	0.92	23050	-42.73	20230106	13080	0.92	20230726	39950	-66.96	20220727	13080	0.92	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
28	20230726	141009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13170	-530	5	-3.87	1183981820	89798	370.01	13580	13700	13080	17810	9590	13700	13184.95	0.50	0	5545	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	572	274.38	1.83	12	2.07	48.00	7190.00	39950	20220727	-67.03	13080	20230726	0.69	23050	-42.86	20230106	13080	0.69	20230726	39950	-67.03	20220727	13080	0.69	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
29	20230726	131005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13170	-530	5	-3.87	1032450680	78331	322.76	13580	13700	13080	17810	9590	13700	13180.61	0.50	0	8942	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	572	274.38	1.83	12	1.80	48.00	7190.00	39950	20220727	-67.03	13080	20230726	0.69	23050	-42.86	20230106	13080	0.69	20230726	39950	-67.03	20220727	13080	0.69	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
30	20230726	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13220	-480	5	-3.50	699705720	52956	218.20	13580	13700	13080	17810	9590	13700	13212.96	0.50	0	9157	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	574	275.42	1.84	12	1.22	48.00	7190.00	39950	20220727	-66.91	13080	20230726	1.07	23050	-42.65	20230106	13080	1.07	20230726	39950	-66.91	20220727	13080	1.07	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
31	20230726	111003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13150	-550	5	-4.01	674953140	51085	210.49	13580	13700	13080	17810	9590	13700	13212.35	0.50	0	8562	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	571	273.96	1.83	12	1.18	48.00	7190.00	39950	20220727	-67.08	13080	20230726	0.54	23050	-42.95	20230106	13080	0.54	20230726	39950	-67.08	20220727	13080	0.54	20230726	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
32	20230726	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-560	5	-4.09	279918350	20978	86.44	13580	13700	13110	17810	9590	13700	13343.42	0.50	0	537	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	571	273.75	1.83	12	0.48	48.00	7190.00	39950	20220727	-67.11	13100	20230710	0.31	23050	-42.99	20230106	13100	0.31	20230710	39950	-67.11	20220727	13100	0.31	20230710	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
33	20230726	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-290	5	-2.12	47732960	3527	14.53	13580	13700	13410	17810	9590	13700	13533.59	0.50	0	-834	14220	13960	13780	13520	13340	13870	13430	22	4110	500	9590	10	1	4343920	583	279.38	1.87	12	0.08	48.00	7190.00	39950	20220727	-66.43	13100	20230710	2.37	23050	-41.82	20230106	13100	2.37	20230710	39950	-66.43	20220727	13100	2.37	20230710	1.13	N	247660	500	21 억		21686	N	N	0	N	00	N
34	20230725	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-190	5	-1.37	331107200	24007	47.55	13870	14040	13600	18050	9730	13890	13792.11	0.61	0	-4926	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	595	285.42	1.91	12	0.55	48.00	7190.00	39950	20220727	-65.71	13100	20230710	4.58	23050	-40.56	20230106	13100	4.58	20230710	39950	-65.71	20220727	13100	4.58	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
35	20230725	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	-240	5	-1.73	308465200	22347	44.27	13870	14040	13620	18050	9730	13890	13803.43	0.61	0	-4877	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	593	284.38	1.90	12	0.51	48.00	7190.00	39950	20220727	-65.83	13100	20230710	4.20	23050	-40.78	20230106	13100	4.20	20230710	39950	-65.83	20220727	13100	4.20	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
36	20230725	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	-200	5	-1.44	252729680	18262	36.17	13870	14040	13640	18050	9730	13890	13839.10	0.61	0	-4509	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	595	285.21	1.90	12	0.42	48.00	7190.00	39950	20220727	-65.73	13100	20230710	4.50	23050	-40.61	20230106	13100	4.50	20230710	39950	-65.73	20220727	13100	4.50	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
37	20230725	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-130	5	-0.94	206247280	14869	29.45	13870	14040	13750	18050	9730	13890	13870.96	0.61	0	-3219	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	598	286.67	1.91	12	0.34	48.00	7190.00	39950	20220727	-65.56	13100	20230710	5.04	23050	-40.30	20230106	13100	5.04	20230710	39950	-65.56	20220727	13100	5.04	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
38	20230725	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-50	5	-0.36	145712730	10488	20.78	13870	14040	13820	18050	9730	13890	13893.28	0.61	0	-1906	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	601	288.33	1.92	12	0.24	48.00	7190.00	39950	20220727	-65.36	13100	20230710	5.65	23050	-39.96	20230106	13100	5.65	20230710	39950	-65.36	20220727	13100	5.65	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
39	20230725	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-20	5	-0.14	130431070	9387	18.59	13870	14040	13820	18050	9730	13890	13894.86	0.61	0	-1449	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	603	288.96	1.93	12	0.22	48.00	7190.00	39950	20220727	-65.28	13100	20230710	5.88	23050	-39.83	20230106	13100	5.88	20230710	39950	-65.28	20220727	13100	5.88	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
40	20230725	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	-20	5	-0.14	103490410	7449	14.76	13870	14040	13820	18050	9730	13890	13893.20	0.61	0	-1210	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	603	288.96	1.93	12	0.17	48.00	7190.00	39950	20220727	-65.28	13100	20230710	5.88	23050	-39.83	20230106	13100	5.88	20230710	39950	-65.28	20220727	13100	5.88	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
41	20230725	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	0	3	0.00	12720000	917	1.82	13870	14040	13830	18050	9730	13890	13871.32	0.61	0	142	15256	14572	14186	13502	13116	14380	13310	22	4160	500	9720	10	1	4343920	603	289.38	1.93	12	0.02	48.00	7190.00	39950	20220727	-65.23	13100	20230710	6.03	23050	-39.74	20230106	13100	6.03	20230710	39950	-65.23	20220727	13100	6.03	20230710	1.17	N	247660	500	21 억		26610	N	N	0	N	00	N
42	20230724	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-340	5	-2.39	708121930	50273	153.13	14280	14870	13800	18490	9970	14230	14086.21	0.78	0	-7074	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	603	289.38	1.93	12	1.16	48.00	7190.00	39950	20220727	-65.23	13100	20230710	6.03	23050	-39.74	20230106	13100	6.03	20230710	39950	-65.23	20220727	13100	6.03	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
43	20230724	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-260	5	-1.83	695611120	49375	150.40	14280	14870	13800	18490	9970	14230	14088.33	0.78	0	-6974	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	607	291.04	1.94	12	1.14	48.00	7190.00	39950	20220727	-65.03	13100	20230710	6.64	23050	-39.39	20230106	13100	6.64	20230710	39950	-65.03	20220727	13100	6.64	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
44	20230724	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	-310	5	-2.18	597783330	42369	129.06	14280	14870	13800	18490	9970	14230	14108.98	0.78	0	-6633	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	605	290.00	1.94	12	0.98	48.00	7190.00	39950	20220727	-65.16	13100	20230710	6.26	23050	-39.61	20230106	13100	6.26	20230710	39950	-65.16	20220727	13100	6.26	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
45	20230724	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-270	5	-1.90	558329540	39529	120.41	14280	14870	13800	18490	9970	14230	14124.56	0.78	0	-6232	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	606	290.83	1.94	12	0.91	48.00	7190.00	39950	20220727	-65.06	13100	20230710	6.56	23050	-39.44	20230106	13100	6.56	20230710	39950	-65.06	20220727	13100	6.56	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
46	20230724	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	0	3	0.00	493860910	34949	106.45	14280	14870	13800	18490	9970	14230	14130.90	0.78	0	-6078	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	618	296.46	1.98	12	0.80	48.00	7190.00	39950	20220727	-64.38	13100	20230710	8.63	23050	-38.26	20230106	13100	8.63	20230710	39950	-64.38	20220727	13100	8.63	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
47	20230724	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-340	5	-2.39	263851250	18890	57.54	14280	14390	13800	18490	9970	14230	13967.77	0.78	0	-2308	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	603	289.38	1.93	12	0.43	48.00	7190.00	39950	20220727	-65.23	13100	20230710	6.03	23050	-39.74	20230106	13100	6.03	20230710	39950	-65.23	20220727	13100	6.03	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
48	20230724	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-100	5	-0.70	191004530	13659	41.61	14280	14390	13800	18490	9970	14230	13983.79	0.78	0	-1090	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	614	294.38	1.97	12	0.31	48.00	7190.00	39950	20220727	-64.63	13100	20230710	7.86	23050	-38.70	20230106	13100	7.86	20230710	39950	-64.63	20220727	13100	7.86	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
49	20230724	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-350	5	-2.46	63010370	4459	13.58	14280	14390	13800	18490	9970	14230	14131.05	0.78	0	-2789	15070	14650	14410	13990	13750	14560	13900	22	4260	500	9960	10	1	4343920	603	289.17	1.93	12	0.10	48.00	7190.00	39950	20220727	-65.26	13100	20230710	5.95	23050	-39.78	20230106	13100	5.95	20230710	39950	-65.26	20220727	13100	5.95	20230710	1.16	N	247660	500	21 억		33684	N	N	0	N	00	N
50	20230721	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-190	5	-1.32	468464520	32442	178.94	14230	14830	14170	18740	10100	14420	14441.58	0.76	0	522	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	618	296.46	1.98	12	0.75	48.00	7190.00	39950	20220727	-64.38	13100	20230710	8.63	23050	-38.26	20230106	13100	8.63	20230710	39950	-64.38	20220727	13100	8.63	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
51	20230721	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-70	5	-0.49	428713740	29656	163.57	14230	14830	14170	18740	10100	14420	14456.23	0.76	0	395	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	623	298.96	2.00	12	0.68	48.00	7190.00	39950	20220727	-64.08	13100	20230710	9.54	23050	-37.74	20230106	13100	9.54	20230710	39950	-64.08	20220727	13100	9.54	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
52	20230721	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-70	5	-0.49	396747270	27434	151.32	14230	14830	14170	18740	10100	14420	14461.89	0.76	0	1751	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	623	298.96	2.00	12	0.63	48.00	7190.00	39950	20220727	-64.08	13100	20230710	9.54	23050	-37.74	20230106	13100	9.54	20230710	39950	-64.08	20220727	13100	9.54	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
53	20230721	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	60	2	0.42	358697260	24789	136.73	14230	14830	14170	18740	10100	14420	14470.02	0.76	0	3015	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	629	301.67	2.01	12	0.57	48.00	7190.00	39950	20220727	-63.75	13100	20230710	10.53	23050	-37.18	20230106	13100	10.53	20230710	39950	-63.75	20220727	13100	10.53	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
54	20230721	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	50	2	0.35	295440480	20404	112.54	14230	14830	14170	18740	10100	14420	14479.54	0.76	0	2887	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	629	301.46	2.01	12	0.47	48.00	7190.00	39950	20220727	-63.78	13100	20230710	10.46	23050	-37.22	20230106	13100	10.46	20230710	39950	-63.78	20220727	13100	10.46	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
55	20230721	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	80	2	0.55	274205550	18940	104.47	14230	14830	14170	18740	10100	14420	14477.60	0.76	0	2961	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	630	302.08	2.02	12	0.44	48.00	7190.00	39950	20220727	-63.70	13100	20230710	10.69	23050	-37.09	20230106	13100	10.69	20230710	39950	-63.70	20220727	13100	10.69	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
56	20230721	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	140	2	0.97	171529740	11937	65.84	14230	14640	14170	18740	10100	14420	14369.58	0.76	0	2819	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	632	303.33	2.03	12	0.27	48.00	7190.00	39950	20220727	-63.55	13100	20230710	11.15	23050	-36.83	20230106	13100	11.15	20230710	39950	-63.55	20220727	13100	11.15	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
57	20230721	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	60	2	0.42	58799530	4104	22.64	14230	14480	14170	18740	10100	14420	14327.33	0.76	0	586	14666	14542	14296	14172	13926	14605	14235	22	4320	500	10090	10	1	4343920	629	301.67	2.01	12	0.09	48.00	7190.00	39950	20220727	-63.75	13100	20230710	10.53	23050	-37.18	20230106	13100	10.53	20230710	39950	-63.75	20220727	13100	10.53	20230710	1.16	N	247660	500	21 억		32940	N	N	0	N	00	N
58	20230720	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	70	2	0.49	253525890	17772	56.25	14350	14420	14050	18650	10050	14350	14265.20	0.79	0	-1572	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	626	300.42	2.01	12	0.41	48.00	7190.00	39950	20220727	-63.90	13100	20230710	10.08	23050	-37.44	20230106	13100	10.08	20230710	39950	-63.90	20220727	13100	10.08	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
59	20230720	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-30	5	-0.21	210623380	14789	46.81	14350	14400	14050	18650	10050	14350	14241.89	0.79	0	-1572	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	622	298.33	1.99	12	0.34	48.00	7190.00	39950	20220727	-64.16	13100	20230710	9.31	23050	-37.87	20230106	13100	9.31	20230710	39950	-64.16	20220727	13100	9.31	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
60	20230720	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	-90	5	-0.63	163110190	11457	36.26	14350	14400	14050	18650	10050	14350	14236.73	0.79	0	-676	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	619	297.08	1.98	12	0.26	48.00	7190.00	39950	20220727	-64.31	13100	20230710	8.85	23050	-38.13	20230106	13100	8.85	20230710	39950	-64.31	20220727	13100	8.85	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
61	20230720	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-120	5	-0.84	151558880	10646	33.70	14350	14400	14050	18650	10050	14350	14236.23	0.79	0	-388	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	618	296.46	1.98	12	0.25	48.00	7190.00	39950	20220727	-64.38	13100	20230710	8.63	23050	-38.26	20230106	13100	8.63	20230710	39950	-64.38	20220727	13100	8.63	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
62	20230720	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-110	5	-0.77	121258530	8516	26.95	14350	14400	14050	18650	10050	14350	14238.91	0.79	0	-47	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	619	296.67	1.98	12	0.20	48.00	7190.00	39950	20220727	-64.36	13100	20230710	8.70	23050	-38.22	20230106	13100	8.70	20230710	39950	-64.36	20220727	13100	8.70	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
63	20230720	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-40	5	-0.28	116329700	8170	25.86	14350	14400	14050	18650	10050	14350	14238.64	0.79	0	-47	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	622	298.12	1.99	12	0.19	48.00	7190.00	39950	20220727	-64.18	13100	20230710	9.24	23050	-37.92	20230106	13100	9.24	20230710	39950	-64.18	20220727	13100	9.24	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
64	20230720	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	-90	5	-0.63	91430520	6424	20.33	14350	14400	14050	18650	10050	14350	14232.65	0.79	0	92	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	619	297.08	1.98	12	0.15	48.00	7190.00	39950	20220727	-64.31	13100	20230710	8.85	23050	-38.13	20230106	13100	8.85	20230710	39950	-64.31	20220727	13100	8.85	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
65	20230720	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-200	5	-1.39	29782110	2088	6.61	14350	14350	14050	18650	10050	14350	14263.46	0.79	0	-1261	14950	14650	14500	14200	14050	14575	14125	22	4300	500	10040	10	1	4343920	615	294.79	1.97	12	0.05	48.00	7190.00	39950	20220727	-64.58	13100	20230710	8.02	23050	-38.61	20230106	13100	8.02	20230710	39950	-64.58	20220727	13100	8.02	20230710	1.16	N	247660	500	21 억		34406	N	N	0	N	00	N
66	20230719	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-400	5	-2.71	452871250	31249	83.26	14800	14800	14350	19170	10330	14750	14492.43	0.96	0	-7205	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	623	298.96	2.00	12	0.72	48.00	7190.00	39950	20220727	-64.08	13100	20230710	9.54	23050	-37.74	20230106	13100	9.54	20230710	39950	-64.08	20220727	13100	9.54	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
67	20230719	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-370	5	-2.51	435997270	30074	80.12	14800	14800	14350	19170	10330	14750	14497.48	0.96	0	-7203	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	625	299.58	2.00	12	0.69	48.00	7190.00	39950	20220727	-64.01	13100	20230710	9.77	23050	-37.61	20230106	13100	9.77	20230710	39950	-64.01	20220727	13100	9.77	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
68	20230719	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-330	5	-2.24	367108880	25288	67.37	14800	14800	14400	19170	10330	14750	14517.12	0.96	0	-6207	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	626	300.42	2.01	12	0.58	48.00	7190.00	39950	20220727	-63.90	13100	20230710	10.08	23050	-37.44	20230106	13100	10.08	20230710	39950	-63.90	20220727	13100	10.08	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
69	20230719	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	-340	5	-2.31	347641870	23939	63.78	14800	14800	14400	19170	10330	14750	14521.99	0.96	0	-5816	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	626	300.21	2.00	12	0.55	48.00	7190.00	39950	20220727	-63.93	13100	20230710	10.00	23050	-37.48	20230106	13100	10.00	20230710	39950	-63.93	20220727	13100	10.00	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
70	20230719	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-250	5	-1.69	260162240	17881	47.64	14800	14800	14440	19170	10330	14750	14549.65	0.96	0	-4468	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	630	302.08	2.02	12	0.41	48.00	7190.00	39950	20220727	-63.70	13100	20230710	10.69	23050	-37.09	20230106	13100	10.69	20230710	39950	-63.70	20220727	13100	10.69	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
71	20230719	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-190	5	-1.29	224086260	15390	41.00	14800	14800	14490	19170	10330	14750	14560.51	0.96	0	-2799	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	632	303.33	2.03	12	0.35	48.00	7190.00	39950	20220727	-63.55	13100	20230710	11.15	23050	-36.83	20230106	13100	11.15	20230710	39950	-63.55	20220727	13100	11.15	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
72	20230719	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-210	5	-1.42	151116730	10363	27.61	14800	14800	14520	19170	10330	14750	14582.33	0.96	0	-2023	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	632	302.92	2.02	12	0.24	48.00	7190.00	39950	20220727	-63.60	13100	20230710	10.99	23050	-36.92	20230106	13100	10.99	20230710	39950	-63.60	20220727	13100	10.99	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
73	20230719	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-10	5	-0.07	14947150	1019	2.71	14800	14800	14620	19170	10330	14750	14668.45	0.96	0	-46	15636	15192	14906	14462	14176	15050	14320	22	4420	500	10320	10	1	4343920	640	307.08	2.05	12	0.02	48.00	7190.00	39950	20220727	-63.10	13100	20230710	12.52	23050	-36.05	20230106	13100	12.52	20230710	39950	-63.10	20220727	13100	12.52	20230710	1.17	N	247660	500	21 억		41611	N	N	0	N	00	N
74	20230718	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-350	5	-2.32	550009340	37193	53.94	15100	15350	14620	19630	10570	15100	14787.85	1.08	0	-5487	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	641	307.29	2.05	12	0.86	48.00	7190.00	39950	20220727	-63.08	13100	20230710	12.60	23050	-36.01	20230106	13100	12.60	20230710	39950	-63.08	20220727	13100	12.60	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
75	20230718	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-360	5	-2.38	520097670	35161	50.99	15100	15350	14620	19630	10570	15100	14791.73	1.08	0	-5282	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	640	307.08	2.05	12	0.81	48.00	7190.00	39950	20220727	-63.10	13100	20230710	12.52	23050	-36.05	20230106	13100	12.52	20230710	39950	-63.10	20220727	13100	12.52	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
76	20230718	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-370	5	-2.45	478266570	32331	46.89	15100	15350	14620	19630	10570	15100	14792.65	1.08	0	-3199	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	640	306.88	2.05	12	0.74	48.00	7190.00	39950	20220727	-63.13	13100	20230710	12.44	23050	-36.10	20230106	13100	12.44	20230710	39950	-63.13	20220727	13100	12.44	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
77	20230718	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-360	5	-2.38	445326080	30092	43.64	15100	15350	14620	19630	10570	15100	14798.64	1.08	0	-1902	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	640	307.08	2.05	12	0.69	48.00	7190.00	39950	20220727	-63.10	13100	20230710	12.52	23050	-36.05	20230106	13100	12.52	20230710	39950	-63.10	20220727	13100	12.52	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
78	20230718	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-380	5	-2.52	418764440	28283	41.02	15100	15350	14620	19630	10570	15100	14806.04	1.08	0	-907	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	639	306.67	2.05	12	0.65	48.00	7190.00	39950	20220727	-63.15	13100	20230710	12.37	23050	-36.14	20230106	13100	12.37	20230710	39950	-63.15	20220727	13100	12.37	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
79	20230718	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-460	5	-3.05	315077670	21209	30.76	15100	15350	14640	19630	10570	15100	14855.64	1.08	0	-981	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	636	305.00	2.04	12	0.49	48.00	7190.00	39950	20220727	-63.35	13100	20230710	11.76	23050	-36.49	20230106	13100	11.76	20230710	39950	-63.35	20220727	13100	11.76	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
80	20230718	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-310	5	-2.05	198764780	13286	19.27	15100	15350	14720	19630	10570	15100	14960.28	1.08	0	-452	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	642	308.12	2.06	12	0.31	48.00	7190.00	39950	20220727	-62.98	13100	20230710	12.90	23050	-35.84	20230106	13100	12.90	20230710	39950	-62.98	20220727	13100	12.90	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
81	20230718	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	80	2	0.53	38592580	2548	3.70	15100	15350	15010	19630	10570	15100	15146.55	1.08	0	31	15940	15520	14950	14530	13960	15730	14740	22	4530	500	10570	10	1	4343920	659	316.25	2.11	12	0.06	48.00	7190.00	39950	20220727	-62.00	13100	20230710	15.88	23050	-34.14	20230106	13100	15.88	20230710	39950	-62.00	20220727	13100	15.88	20230710	1.13	N	247660	500	21 억		47098	N	N	0	N	00	N
82	20230717	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	610	2	4.21	1015677670	68114	95.99	14560	15370	14380	18830	10150	14490	14911.27	0.89	0	8672	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	656	314.58	2.10	12	1.57	48.00	7190.00	39950	20220727	-62.20	13100	20230710	15.27	23050	-34.49	20230106	13100	15.27	20230710	39950	-62.20	20220727	13100	15.27	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
83	20230717	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	660	2	4.55	934904630	62769	88.46	14560	15370	14380	18830	10150	14490	14894.37	0.89	0	6467	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	658	315.62	2.11	12	1.44	48.00	7190.00	39950	20220727	-62.08	13100	20230710	15.65	23050	-34.27	20230106	13100	15.65	20230710	39950	-62.08	20220727	13100	15.65	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
84	20230717	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15190	700	2	4.83	719144840	48600	68.49	14560	15200	14380	18830	10150	14490	14797.22	0.89	0	5977	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	660	316.46	2.11	12	1.12	48.00	7190.00	39950	20220727	-61.98	13100	20230710	15.95	23050	-34.10	20230106	13100	15.95	20230710	39950	-61.98	20220727	13100	15.95	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
85	20230717	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	550	2	3.80	601564090	40822	57.53	14560	15120	14380	18830	10150	14490	14736.27	0.89	0	5689	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	653	313.33	2.09	12	0.94	48.00	7190.00	39950	20220727	-62.35	13100	20230710	14.81	23050	-34.75	20230106	13100	14.81	20230710	39950	-62.35	20220727	13100	14.81	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
86	20230717	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	370	2	2.55	463568980	31592	44.52	14560	14950	14380	18830	10150	14490	14673.62	0.89	0	492	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	646	309.58	2.07	12	0.73	48.00	7190.00	39950	20220727	-62.80	13100	20230710	13.44	23050	-35.53	20230106	13100	13.44	20230710	39950	-62.80	20220727	13100	13.44	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
87	20230717	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	320	2	2.21	433455620	29565	41.66	14560	14950	14380	18830	10150	14490	14661.11	0.89	0	267	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	643	308.54	2.06	12	0.68	48.00	7190.00	39950	20220727	-62.93	13100	20230710	13.05	23050	-35.75	20230106	13100	13.05	20230710	39950	-62.93	20220727	13100	13.05	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
88	20230717	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	280	2	1.93	287161000	19722	27.79	14560	14850	14380	18830	10150	14490	14560.44	0.89	0	1852	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	642	307.71	2.05	12	0.45	48.00	7190.00	39950	20220727	-63.03	13100	20230710	12.75	23050	-35.92	20230106	13100	12.75	20230710	39950	-63.03	20220727	13100	12.75	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
89	20230717	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14430	-60	5	-0.41	78055100	5372	7.57	14560	14560	14410	18830	10150	14490	14529.99	0.89	0	-2557	15250	14870	14650	14270	14050	14760	14160	22	4340	500	10140	10	1	4343920	627	300.62	2.01	12	0.12	48.00	7190.00	39950	20220727	-63.88	13100	20230710	10.15	23050	-37.40	20230106	13100	10.15	20230710	39950	-63.88	20220727	13100	10.15	20230710	1.17	N	247660	500	21 억		38463	N	N	0	N	00	N
90	20230714	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-520	5	-3.46	1015697500	69617	39.69	15010	15030	14430	19510	10510	15010	14589.84	0.85	0	1711	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	629	301.88	2.02	12	1.60	48.00	7190.00	39950	20220727	-63.73	13100	20230710	10.61	23050	-37.14	20230106	13100	10.61	20230710	39950	-63.73	20220727	13100	10.61	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
91	20230714	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-500	5	-3.33	925826420	63420	36.16	15010	15030	14430	19510	10510	15010	14598.34	0.85	0	873	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	630	302.29	2.02	12	1.46	48.00	7190.00	39950	20220727	-63.68	13100	20230710	10.76	23050	-37.05	20230106	13100	10.76	20230710	39950	-63.68	20220727	13100	10.76	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
92	20230714	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-530	5	-3.53	840699680	57573	32.83	15010	15030	14430	19510	10510	15010	14602.33	0.85	0	1146	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	629	301.67	2.01	12	1.33	48.00	7190.00	39950	20220727	-63.75	13100	20230710	10.53	23050	-37.18	20230106	13100	10.53	20230710	39950	-63.75	20220727	13100	10.53	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
93	20230714	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-510	5	-3.40	795329710	54443	31.04	15010	15030	14430	19510	10510	15010	14608.48	0.85	0	1207	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	630	302.08	2.02	12	1.25	48.00	7190.00	39950	20220727	-63.70	13100	20230710	10.69	23050	-37.09	20230106	13100	10.69	20230710	39950	-63.70	20220727	13100	10.69	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
94	20230714	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	-480	5	-3.20	602768620	41149	23.46	15010	15030	14510	19510	10510	15010	14648.44	0.85	0	1399	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	631	302.71	2.02	12	0.95	48.00	7190.00	39950	20220727	-63.63	13100	20230710	10.92	23050	-36.96	20230106	13100	10.92	20230710	39950	-63.63	20220727	13100	10.92	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
95	20230714	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-440	5	-2.93	522145630	35606	20.30	15010	15030	14510	19510	10510	15010	14664.54	0.85	0	1272	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	633	303.54	2.03	12	0.82	48.00	7190.00	39950	20220727	-63.53	13100	20230710	11.22	23050	-36.79	20230106	13100	11.22	20230710	39950	-63.53	20220727	13100	11.22	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
96	20230714	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-450	5	-3.00	450534350	30690	17.50	15010	15030	14510	19510	10510	15010	14680.17	0.85	0	56	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	632	303.33	2.03	12	0.71	48.00	7190.00	39950	20220727	-63.55	13100	20230710	11.15	23050	-36.83	20230106	13100	11.15	20230710	39950	-63.55	20220727	13100	11.15	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
97	20230714	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	-200	5	-1.33	88046900	5918	3.37	15010	15030	14800	19510	10510	15010	14877.81	0.85	0	-1016	16050	15530	15230	14710	14410	15380	14560	22	4500	500	10500	10	1	4343920	643	308.54	2.06	12	0.14	48.00	7190.00	39950	20220727	-62.93	13100	20230710	13.05	23050	-35.75	20230106	13100	13.05	20230710	39950	-62.93	20220727	13100	13.05	20230710	0.94	N	247660	500	21 억		36753	N	N	0	N	00	N
98	20230713	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	-530	5	-3.41	2663326700	174957	13.54	15180	15750	14930	20200	10880	15540	15223.13	0.30	0	23950	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	652	312.71	2.09	12	4.03	48.00	7190.00	39950	20220727	-62.43	13100	20230710	14.58	23050	-34.88	20230106	13100	14.58	20230710	39950	-62.43	20220727	13100	14.58	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
99	20230713	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-540	5	-3.47	2582150900	169552	13.12	15180	15750	14930	20200	10880	15540	15229.16	0.30	0	23816	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	652	312.50	2.09	12	3.90	48.00	7190.00	39950	20220727	-62.45	13100	20230710	14.50	23050	-34.92	20230106	13100	14.50	20230710	39950	-62.45	20220727	13100	14.50	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
100	20230713	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	-510	5	-3.28	2455102490	161097	12.46	15180	15750	14930	20200	10880	15540	15239.81	0.30	0	23803	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	653	313.12	2.09	12	3.71	48.00	7190.00	39950	20220727	-62.38	13100	20230710	14.73	23050	-34.79	20230106	13100	14.73	20230710	39950	-62.38	20220727	13100	14.73	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
101	20230713	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-370	5	-2.38	2170001650	142149	11.00	15180	15750	14930	20200	10880	15540	15265.59	0.30	0	20379	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	659	316.04	2.11	12	3.27	48.00	7190.00	39950	20220727	-62.03	13100	20230710	15.80	23050	-34.19	20230106	13100	15.80	20230710	39950	-62.03	20220727	13100	15.80	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
102	20230713	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	-440	5	-2.83	2044988340	133882	10.36	15180	15750	14930	20200	10880	15540	15274.46	0.30	0	19245	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	656	314.58	2.10	12	3.08	48.00	7190.00	39950	20220727	-62.20	13100	20230710	15.27	23050	-34.49	20230106	13100	15.27	20230710	39950	-62.20	20220727	13100	15.27	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
103	20230713	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-190	5	-1.22	1836599460	120175	9.30	15180	15750	14930	20200	10880	15540	15282.60	0.30	0	14698	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	667	319.79	2.13	12	2.77	48.00	7190.00	39950	20220727	-61.58	13100	20230710	17.18	23050	-33.41	20230106	13100	17.18	20230710	39950	-61.58	20220727	13100	17.18	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
104	20230713	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-420	5	-2.70	1415772710	92947	7.19	15180	15750	14930	20200	10880	15540	15231.87	0.30	0	15590	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	657	315.00	2.10	12	2.14	48.00	7190.00	39950	20220727	-62.15	13100	20230710	15.42	23050	-34.40	20230106	13100	15.42	20230710	39950	-62.15	20220727	13100	15.42	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
105	20230713	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	-360	5	-2.32	726013870	47253	3.66	15180	15750	15160	20200	10880	15540	15364.21	0.30	0	1807	19293	17416	15523	13646	11753	18355	14585	22	4660	500	10870	10	1	4343920	659	316.25	2.11	12	1.09	48.00	7190.00	39950	20220727	-62.00	13100	20230710	15.88	23050	-34.14	20230106	13100	15.88	20230710	39950	-62.00	20220727	13100	15.88	20230710	0.83	N	247660	500	21 억		12950	N	N	0	N	00	N
106	20230712	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	1810	2	13.18	20907664180	1263422	5002.86	13650	17400	13630	17840	9620	13730	16552.83	0.92	0	-29348	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	675	323.75	2.16	12	29.08	48.00	7190.00	39950	20220727	-61.10	13100	20230710	18.63	23050	-32.58	20230106	13100	18.63	20230710	39950	-61.10	20220727	13100	18.63	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
107	20230712	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	2740	2	19.96	19184999540	1155079	4573.85	13650	17400	13630	17840	9620	13730	16609.25	0.92	0	-31707	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	715	343.12	2.29	12	26.59	48.00	7190.00	39950	20220727	-58.77	13100	20230710	25.73	23050	-28.55	20230106	13100	25.73	20230710	39950	-58.77	20220727	13100	25.73	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
108	20230712	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	3200	2	23.31	9876702740	598249	2368.93	13650	17400	13630	17840	9620	13730	16509.35	0.92	0	-24005	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	735	352.71	2.35	12	13.77	48.00	7190.00	39950	20220727	-57.62	13100	20230710	29.24	23050	-26.55	20230106	13100	29.24	20230710	39950	-57.62	20220727	13100	29.24	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
109	20230712	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	600	2	4.37	359802910	25681	101.69	13650	14500	13630	17840	9620	13730	14010.47	0.92	0	2592	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	622	298.54	1.99	12	0.59	48.00	7190.00	39950	20220727	-64.13	13100	20230710	9.39	23050	-37.83	20230106	13100	9.39	20230710	39950	-64.13	20220727	13100	9.39	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
110	20230712	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	270	2	1.97	212569760	15390	60.94	13650	14070	13630	17840	9620	13730	13812.20	0.92	0	-105	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	608	291.67	1.95	12	0.35	48.00	7190.00	39950	20220727	-64.96	13100	20230710	6.87	23050	-39.26	20230106	13100	6.87	20230710	39950	-64.96	20220727	13100	6.87	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
111	20230712	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	90	2	0.66	121597440	8822	34.93	13650	14070	13630	17840	9620	13730	13783.43	0.92	0	1	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	600	287.92	1.92	12	0.20	48.00	7190.00	39950	20220727	-65.41	13100	20230710	5.50	23050	-40.04	20230106	13100	5.50	20230710	39950	-65.41	20220727	13100	5.50	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
112	20230712	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	80	2	0.58	110269910	8002	31.69	13650	14070	13630	17840	9620	13730	13780.29	0.92	0	478	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	600	287.71	1.92	12	0.18	48.00	7190.00	39950	20220727	-65.43	13100	20230710	5.42	23050	-40.09	20230106	13100	5.42	20230710	39950	-65.43	20220727	13100	5.42	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
113	20230712	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	-60	5	-0.44	13006080	951	3.77	13650	13820	13650	17840	9620	13730	13676.21	0.92	0	17	14343	14036	13683	13376	13023	14190	13530	22	4110	500	9610	10	1	4343920	594	284.79	1.90	12	0.02	48.00	7190.00	39950	20220727	-65.78	13100	20230710	4.35	23050	-40.69	20230106	13100	4.35	20230710	39950	-65.78	20220727	13100	4.35	20230710	0.80	N	247660	500	21 억		39969	N	N	0	N	00	N
114	20230711	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	390	2	2.92	343551840	25235	102.01	13330	13990	13330	17340	9340	13340	13614.10	0.81	0	4809	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	596	286.04	1.91	12	0.58	48.00	7190.00	40800	20220708	-66.35	13100	20230710	4.81	23050	-40.43	20230106	13100	4.81	20230710	39950	-65.63	20220727	13100	4.81	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
115	20230711	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	280	2	2.10	332266650	24411	98.68	13330	13990	13330	17340	9340	13340	13611.35	0.81	0	4793	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	592	283.75	1.89	12	0.56	48.00	7190.00	40800	20220708	-66.62	13100	20230710	3.97	23050	-40.91	20230106	13100	3.97	20230710	39950	-65.91	20220727	13100	3.97	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
116	20230711	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	270	2	2.02	300547520	22085	89.28	13330	13990	13330	17340	9340	13340	13608.67	0.81	0	3852	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	591	283.54	1.89	12	0.51	48.00	7190.00	40800	20220708	-66.64	13100	20230710	3.89	23050	-40.95	20230106	13100	3.89	20230710	39950	-65.93	20220727	13100	3.89	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
117	20230711	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	150	2	1.12	276794820	20342	82.23	13330	13990	13330	17340	9340	13340	13607.06	0.81	0	3183	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	586	281.04	1.88	12	0.47	48.00	7190.00	40800	20220708	-66.94	13100	20230710	2.98	23050	-41.48	20230106	13100	2.98	20230710	39950	-66.23	20220727	13100	2.98	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
118	20230711	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	170	2	1.27	251098220	18434	74.52	13330	13990	13330	17340	9340	13340	13621.47	0.81	0	2881	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	587	281.46	1.88	12	0.42	48.00	7190.00	40800	20220708	-66.89	13100	20230710	3.13	23050	-41.39	20230106	13100	3.13	20230710	39950	-66.18	20220727	13100	3.13	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
119	20230711	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	230	2	1.72	169697910	12406	50.15	13330	13990	13330	17340	9340	13340	13678.70	0.81	0	183	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	589	282.71	1.89	12	0.29	48.00	7190.00	40800	20220708	-66.74	13100	20230710	3.59	23050	-41.13	20230106	13100	3.59	20230710	39950	-66.03	20220727	13100	3.59	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
120	20230711	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	140	2	1.05	139047260	10142	41.00	13330	13990	13330	17340	9340	13340	13710.04	0.81	0	232	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	586	280.83	1.87	12	0.23	48.00	7190.00	40800	20220708	-66.96	13100	20230710	2.90	23050	-41.52	20230106	13100	2.90	20230710	39950	-66.26	20220727	13100	2.90	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
121	20230711	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	50	2	0.37	15958010	1196	4.83	13330	13390	13330	17340	9340	13340	13342.82	0.81	0	377	13740	13540	13320	13120	12900	13430	13010	22	4000	500	9330	10	1	4343920	582	278.96	1.86	12	0.03	48.00	7190.00	40800	20220708	-67.18	13100	20230710	2.21	23050	-41.91	20230106	13100	2.21	20230710	39950	-66.48	20220727	13100	2.21	20230710	0.93	N	247660	500	21 억		35161	N	N	0	N	00	N
122	20230710	160900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13340	-180	5	-1.33	327523890	24668	49.04	13510	13520	13100	17570	9470	13520	13277.22	0.81	0	-85	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	579	277.92	1.86	12	0.57	48.00	7190.00	40800	20220708	-67.30	13100	20230710	1.83	23050	-42.13	20230106	13100	1.83	20230710	39950	-66.61	20220727	13100	1.83	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
123	20230710	150902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13190	-330	5	-2.44	297469930	22398	44.53	13510	13520	13100	17570	9470	13520	13281.09	0.81	0	1035	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	573	274.79	1.83	12	0.52	48.00	7190.00	40800	20220708	-67.67	13100	20230710	0.69	23050	-42.78	20230106	13100	0.69	20230710	39950	-66.98	20220727	13100	0.69	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
124	20230710	140853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13380	-140	5	-1.04	212858380	16023	31.85	13510	13520	13100	17570	9470	13520	13284.55	0.81	0	1294	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	581	278.75	1.86	12	0.37	48.00	7190.00	40800	20220708	-67.21	13100	20230710	2.14	23050	-41.95	20230106	13100	2.14	20230710	39950	-66.51	20220727	13100	2.14	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
125	20230710	130842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13340	-180	5	-1.33	208077800	15665	31.14	13510	13520	13100	17570	9470	13520	13282.97	0.81	0	1300	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	579	277.92	1.86	12	0.36	48.00	7190.00	40800	20220708	-67.30	13100	20230710	1.83	23050	-42.13	20230106	13100	1.83	20230710	39950	-66.61	20220727	13100	1.83	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
126	20230710	120906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13350	-170	5	-1.26	190635180	14357	28.54	13510	13520	13100	17570	9470	13520	13278.20	0.81	0	1096	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	580	278.12	1.86	12	0.33	48.00	7190.00	40800	20220708	-67.28	13100	20230710	1.91	23050	-42.08	20230106	13100	1.91	20230710	39950	-66.58	20220727	13100	1.91	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
127	20230710	110903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13330	-190	5	-1.41	161727400	12183	24.22	13510	13520	13100	17570	9470	13520	13274.84	0.81	0	257	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	579	277.71	1.85	12	0.28	48.00	7190.00	40800	20220708	-67.33	13100	20230710	1.76	23050	-42.17	20230106	13100	1.76	20230710	39950	-66.63	20220727	13100	1.76	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
128	20230710	100905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13470	-50	5	-0.37	123489670	9318	18.52	13510	13520	13100	17570	9470	13520	13252.81	0.81	0	419	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	585	280.62	1.87	12	0.21	48.00	7190.00	40800	20220708	-66.99	13100	20230710	2.82	23050	-41.56	20230106	13100	2.82	20230710	39950	-66.28	20220727	13100	2.82	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
129	20230710	090855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13320	-200	5	-1.48	13779590	1029	2.05	13510	13520	13290	17570	9470	13520	13391.24	0.81	0	-379	14493	14006	13743	13256	12993	13875	13125	22	4050	500	9460	10	1	4343920	579	277.50	1.85	12	0.02	48.00	7190.00	40800	20220708	-67.35	13290	20230710	0.23	23050	-42.21	20230106	13290	0.23	20230710	39950	-66.66	20220727	13290	0.23	20230710	0.97	N	247660	500	21 억		35096	N	N	0	N	00	N
130	20230707	160854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13520	-730	5	-5.12	686422850	50219	120.66	14020	14230	13480	18520	9980	14250	13668.60	0.90	0	-3920	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	587	281.67	1.88	12	1.16	48.00	7190.00	40800	20220708	-66.86	13480	20230707	0.30	23050	-41.34	20230106	13480	0.30	20230707	40800	-66.86	20220708	13480	0.30	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
131	20230707	150853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13500	-750	5	-5.26	666344540	48733	117.09	14020	14230	13480	18520	9980	14250	13673.37	0.90	0	-3603	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	586	281.25	1.88	12	1.12	48.00	7190.00	40800	20220708	-66.91	13480	20230707	0.15	23050	-41.43	20230106	13480	0.15	20230707	40800	-66.91	20220708	13480	0.15	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
132	20230707	140910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13540	-710	5	-4.98	560397330	40887	98.24	14020	14230	13510	18520	9980	14250	13706.00	0.90	0	-2655	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	588	282.08	1.88	12	0.94	48.00	7190.00	40800	20220708	-66.81	13510	20230707	0.22	23050	-41.26	20230106	13510	0.22	20230707	40800	-66.81	20220708	13510	0.22	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
133	20230707	130858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13700	-550	5	-3.86	429873240	31282	75.16	14020	14230	13590	18520	9980	14250	13741.87	0.90	0	-2545	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	595	285.42	1.91	12	0.72	48.00	7190.00	40800	20220708	-66.42	13590	20230707	0.81	23050	-40.56	20230106	13590	0.81	20230707	40800	-66.42	20220708	13590	0.81	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
134	20230707	120902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13750	-500	5	-3.51	412896770	30046	72.19	14020	14230	13590	18520	9980	14250	13742.15	0.90	0	-2339	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	597	286.46	1.91	12	0.69	48.00	7190.00	40800	20220708	-66.30	13590	20230707	1.18	23050	-40.35	20230106	13590	1.18	20230707	40800	-66.30	20220708	13590	1.18	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
135	20230707	110906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13640	-610	5	-4.28	322272580	23411	56.25	14020	14230	13590	18520	9980	14250	13765.86	0.90	0	-2913	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	593	284.17	1.90	12	0.54	48.00	7190.00	40800	20220708	-66.57	13590	20230707	0.37	23050	-40.82	20230106	13590	0.37	20230707	40800	-66.57	20220708	13590	0.37	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
136	20230707	100853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13670	-580	5	-4.07	198684060	14347	34.47	14020	14230	13620	18520	9980	14250	13848.47	0.90	0	-1312	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	594	284.79	1.90	12	0.33	48.00	7190.00	40800	20220708	-66.50	13620	20230707	0.37	23050	-40.69	20230106	13620	0.37	20230707	40800	-66.50	20220708	13620	0.37	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
137	20230707	090855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14130	-120	5	-0.84	39158150	2799	6.73	14020	14230	13880	18520	9980	14250	13990.05	0.90	0	-671	15630	14940	14570	13880	13510	14755	13695	22	4270	500	9970	10	1	4343920	614	294.38	1.97	12	0.06	48.00	7190.00	40800	20220708	-65.37	13880	20230707	1.80	23050	-38.70	20230106	13880	1.80	20230707	40800	-65.37	20220708	13880	1.80	20230707	0.93	N	247660	500	21 억		39013	N	N	0	N	00	N
138	20230706	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-540	5	-3.65	603774750	41612	265.35	15260	15260	14200	19220	10360	14790	14509.66	1.22	0	-13782	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	619	296.88	1.98	12	0.96	48.00	7190.00	40800	20220708	-65.07	14050	20230502	1.42	23050	-38.18	20230106	14050	1.42	20230502	40800	-65.07	20220708	14050	1.42	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
139	20230706	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-550	5	-3.72	575267640	39607	252.56	15260	15260	14200	19220	10360	14790	14524.39	1.22	0	-13456	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	619	296.67	1.98	12	0.91	48.00	7190.00	40800	20220708	-65.10	14050	20230502	1.35	23050	-38.22	20230106	14050	1.35	20230502	40800	-65.10	20220708	14050	1.35	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
140	20230706	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-480	5	-3.25	515563600	35414	225.83	15260	15260	14210	19220	10360	14790	14558.19	1.22	0	-12100	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	622	298.12	1.99	12	0.82	48.00	7190.00	40800	20220708	-64.93	14050	20230502	1.85	23050	-37.92	20230106	14050	1.85	20230502	40800	-64.93	20220708	14050	1.85	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
141	20230706	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-470	5	-3.18	443572260	30372	193.67	15260	15260	14310	19220	10360	14790	14604.64	1.22	0	-10616	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	622	298.33	1.99	12	0.70	48.00	7190.00	40800	20220708	-64.90	14050	20230502	1.92	23050	-37.87	20230106	14050	1.92	20230502	40800	-64.90	20220708	14050	1.92	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
142	20230706	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-310	5	-2.10	342755190	23365	148.99	15260	15260	14440	19220	10360	14790	14669.60	1.22	0	-8873	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	629	301.67	2.01	12	0.54	48.00	7190.00	40800	20220708	-64.51	14050	20230502	3.06	23050	-37.18	20230106	14050	3.06	20230502	40800	-64.51	20220708	14050	3.06	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
143	20230706	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	-260	5	-1.76	276128030	18762	119.64	15260	15260	14480	19220	10360	14790	14717.41	1.22	0	-7848	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	631	302.71	2.02	12	0.43	48.00	7190.00	40800	20220708	-64.39	14050	20230502	3.42	23050	-36.96	20230106	14050	3.42	20230502	40800	-64.39	20220708	14050	3.42	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
144	20230706	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-190	5	-1.28	163725490	11031	70.34	15260	15260	14590	19220	10360	14790	14842.31	1.22	0	-6618	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	634	304.17	2.03	12	0.25	48.00	7190.00	40800	20220708	-64.22	14050	20230502	3.91	23050	-36.66	20230106	14050	3.91	20230502	40800	-64.22	20220708	14050	3.91	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
145	20230706	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-50	5	-0.34	81584970	5441	34.70	15260	15260	14730	19220	10360	14790	14994.48	1.22	0	-3357	15290	15040	14890	14640	14490	14965	14565	22	4430	500	10350	10	1	4343920	640	307.08	2.05	12	0.13	48.00	7190.00	40800	20220708	-63.87	14050	20230502	4.91	23050	-36.05	20230106	14050	4.91	20230502	40800	-63.87	20220708	14050	4.91	20230502	0.93	N	247660	500	21 억		52795	N	N	0	N	00	N
146	20230705	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-230	5	-1.53	233076990	15661	103.89	15020	15140	14740	19520	10520	15020	14883.02	1.32	0	-4687	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	642	308.12	2.06	12	0.36	48.00	7190.00	40800	20220708	-63.75	14050	20230502	5.27	23050	-35.84	20230106	14050	5.27	20230502	40800	-63.75	20220708	14050	5.27	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
147	20230705	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-220	5	-1.46	219668020	14753	97.86	15020	15140	14740	19520	10520	15020	14889.72	1.32	0	-4650	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	643	308.33	2.06	12	0.34	48.00	7190.00	40800	20220708	-63.73	14050	20230502	5.34	23050	-35.79	20230106	14050	5.34	20230502	40800	-63.73	20220708	14050	5.34	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
148	20230705	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	-200	5	-1.33	171946700	11526	76.46	15020	15140	14810	19520	10520	15020	14918.16	1.32	0	-3329	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	644	308.75	2.06	12	0.27	48.00	7190.00	40800	20220708	-63.68	14050	20230502	5.48	23050	-35.70	20230106	14050	5.48	20230502	40800	-63.68	20220708	14050	5.48	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
149	20230705	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-80	5	-0.53	143902330	9639	63.94	15020	15140	14860	19520	10520	15020	14929.18	1.32	0	-2495	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	649	311.25	2.08	12	0.22	48.00	7190.00	40800	20220708	-63.38	14050	20230502	6.33	23050	-35.18	20230106	14050	6.33	20230502	40800	-63.38	20220708	14050	6.33	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
150	20230705	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-130	5	-0.87	132730410	8890	58.97	15020	15140	14860	19520	10520	15020	14930.30	1.32	0	-2422	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	647	310.21	2.07	12	0.20	48.00	7190.00	40800	20220708	-63.50	14050	20230502	5.98	23050	-35.40	20230106	14050	5.98	20230502	40800	-63.50	20220708	14050	5.98	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
151	20230705	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-80	5	-0.53	106182760	7107	47.14	15020	15140	14880	19520	10520	15020	14940.59	1.32	0	-1899	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	649	311.25	2.08	12	0.16	48.00	7190.00	40800	20220708	-63.38	14050	20230502	6.33	23050	-35.18	20230106	14050	6.33	20230502	40800	-63.38	20220708	14050	6.33	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
152	20230705	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	0	3	0.00	47636410	3181	21.10	15020	15140	14880	19520	10520	15020	14975.29	1.32	0	-912	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	652	312.92	2.09	12	0.07	48.00	7190.00	40800	20220708	-63.19	14050	20230502	6.90	23050	-34.84	20230106	14050	6.90	20230502	40800	-63.19	20220708	14050	6.90	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
153	20230705	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	110	2	0.73	4273190	283	1.88	15020	15140	15020	19520	10520	15020	15099.61	1.32	0	-69	15426	15222	15096	14892	14766	15160	14830	22	4500	500	10510	10	1	4343920	657	315.21	2.10	12	0.01	48.00	7190.00	40800	20220708	-62.92	14050	20230502	7.69	23050	-34.36	20230106	14050	7.69	20230502	40800	-62.92	20220708	14050	7.69	20230502	0.94	N	247660	500	21 억		57480	N	N	0	N	00	N
154	20230704	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	-140	5	-0.92	227369400	15027	75.75	15250	15300	14970	19700	10620	15160	15130.73	1.41	0	-3722	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	652	312.92	2.09	12	0.35	48.00	7190.00	40800	20220708	-63.19	14050	20230502	6.90	23050	-34.84	20230106	14050	6.90	20230502	40800	-63.19	20220708	14050	6.90	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
155	20230704	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-120	5	-0.79	211787450	13990	70.52	15250	15300	14970	19700	10620	15160	15138.49	1.41	0	-3235	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	653	313.33	2.09	12	0.32	48.00	7190.00	40800	20220708	-63.14	14050	20230502	7.05	23050	-34.75	20230106	14050	7.05	20230502	40800	-63.14	20220708	14050	7.05	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
156	20230704	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-100	5	-0.66	186370740	12299	62.00	15250	15300	14970	19700	10620	15160	15153.32	1.41	0	-3162	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	654	313.75	2.09	12	0.28	48.00	7190.00	40800	20220708	-63.09	14050	20230502	7.19	23050	-34.66	20230106	14050	7.19	20230502	40800	-63.09	20220708	14050	7.19	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
157	20230704	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	0	3	0.00	155662800	10262	51.73	15250	15300	14970	19700	10620	15160	15168.86	1.41	0	-3086	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	659	315.83	2.11	12	0.24	48.00	7190.00	40800	20220708	-62.84	14050	20230502	7.90	23050	-34.23	20230106	14050	7.90	20230502	40800	-62.84	20220708	14050	7.90	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
158	20230704	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	0	3	0.00	146823980	9678	48.79	15250	15300	14970	19700	10620	15160	15170.90	1.41	0	-3027	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	659	315.83	2.11	12	0.22	48.00	7190.00	40800	20220708	-62.84	14050	20230502	7.90	23050	-34.23	20230106	14050	7.90	20230502	40800	-62.84	20220708	14050	7.90	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
159	20230704	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	0	3	0.00	140457170	9257	46.66	15250	15300	14970	19700	10620	15160	15173.08	1.41	0	-3203	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	659	315.83	2.11	12	0.21	48.00	7190.00	40800	20220708	-62.84	14050	20230502	7.90	23050	-34.23	20230106	14050	7.90	20230502	40800	-62.84	20220708	14050	7.90	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
160	20230704	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-50	5	-0.33	123610460	8144	41.05	15250	15300	14970	19700	10620	15160	15178.10	1.41	0	-3200	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	656	314.79	2.10	12	0.19	48.00	7190.00	40800	20220708	-62.97	14050	20230502	7.54	23050	-34.45	20230106	14050	7.54	20230502	40800	-62.97	20220708	14050	7.54	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
161	20230704	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	110	2	0.73	38529920	2526	12.73	15250	15280	15210	19700	10620	15160	15253.33	1.41	0	-1260	15553	15356	15043	14846	14533	15455	14945	22	4540	500	10610	10	1	4343920	663	318.12	2.12	12	0.06	48.00	7190.00	40800	20220708	-62.57	14050	20230502	8.68	23050	-33.75	20230106	14050	8.68	20230502	40800	-62.57	20220708	14050	8.68	20230502	0.94	N	247660	500	21 억		61201	N	N	0	N	00	N
162	20230703	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	430	2	2.92	297993050	19772	131.38	14740	15240	14730	19140	10320	14730	15071.46	1.30	0	4891	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	659	315.83	2.11	12	0.46	48.00	7190.00	40800	20220708	-62.84	14050	20230502	7.90	23050	-34.23	20230106	14050	7.90	20230502	40800	-62.84	20220708	14050	7.90	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
163	20230703	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	430	2	2.92	285640150	18957	125.96	14740	15240	14730	19140	10320	14730	15067.79	1.30	0	4982	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	659	315.83	2.11	12	0.44	48.00	7190.00	40800	20220708	-62.84	14050	20230502	7.90	23050	-34.23	20230106	14050	7.90	20230502	40800	-62.84	20220708	14050	7.90	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
164	20230703	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	440	2	2.99	250206310	16625	110.47	14740	15170	14730	19140	10320	14730	15050.00	1.30	0	5197	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	659	316.04	2.11	12	0.38	48.00	7190.00	40800	20220708	-62.82	14050	20230502	7.97	23050	-34.19	20230106	14050	7.97	20230502	40800	-62.82	20220708	14050	7.97	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
165	20230703	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15070	340	2	2.31	193274800	12858	85.44	14740	15150	14730	19140	10320	14730	15031.48	1.30	0	3461	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	655	313.96	2.10	12	0.30	48.00	7190.00	40800	20220708	-63.06	14050	20230502	7.26	23050	-34.62	20230106	14050	7.26	20230502	40800	-63.06	20220708	14050	7.26	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
166	20230703	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	290	2	1.97	173532420	11547	76.72	14740	15150	14730	19140	10320	14730	15028.36	1.30	0	3426	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	652	312.92	2.09	12	0.27	48.00	7190.00	40800	20220708	-63.19	14050	20230502	6.90	23050	-34.84	20230106	14050	6.90	20230502	40800	-63.19	20220708	14050	6.90	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
167	20230703	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	350	2	2.38	150997000	10048	66.76	14740	15150	14730	19140	10320	14730	15027.57	1.30	0	3276	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	655	314.17	2.10	12	0.23	48.00	7190.00	40800	20220708	-63.04	14050	20230502	7.33	23050	-34.58	20230106	14050	7.33	20230502	40800	-63.04	20220708	14050	7.33	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
168	20230703	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	310	2	2.10	112499590	7488	49.75	14740	15150	14730	19140	10320	14730	15023.98	1.30	0	2445	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	653	313.33	2.09	12	0.17	48.00	7190.00	40800	20220708	-63.14	14050	20230502	7.05	23050	-34.75	20230106	14050	7.05	20230502	40800	-63.14	20220708	14050	7.05	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N
169	20230703	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	40	2	0.27	3580980	242	1.61	14740	14870	14730	19140	10320	14730	14797.44	1.30	0	13	15150	14940	14770	14560	14390	14855	14475	22	4410	500	10310	10	1	4343920	642	307.71	2.05	12	0.01	48.00	7190.00	40800	20220708	-63.80	14050	20230502	5.12	23050	-35.92	20230106	14050	5.12	20230502	40800	-63.80	20220708	14050	5.12	20230502	0.93	N	247660	500	21 억		56304	N	N	0	N	00	N