KissMeData/388050/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	161217	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10720	270	2	2.58	2777609860	261545	78.28	10600	10730	10500	13580	7320	10450	10619.79	1.11	0	-10989	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1953	255.24	6.35	12	1.44	42.00	1688.00	20150	20220812	-46.80	5280	20221017	103.03	15880	-32.49	20230425	7060	51.84	20230103	55100	-80.54	20220805	5280	103.03	20221017	6.23	N	388050	500	91 억		202845	N	N	131	N	00	N
3	20230731	151215	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	210	2	2.01	2550369830	240311	71.93	10600	10730	10500	13580	7320	10450	10612.79	1.11	0	-8845	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1942	253.81	6.32	12	1.32	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	55100	-80.65	20220805	5280	101.89	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
4	20230731	141221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	210	2	2.01	2187308380	206229	61.73	10600	10730	10500	13580	7320	10450	10606.21	1.11	0	-11390	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1942	253.81	6.32	12	1.13	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	55100	-80.65	20220805	5280	101.89	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
5	20230731	131225	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	190	2	1.82	1982254720	186952	55.96	10600	10730	10500	13580	7320	10450	10603.01	1.11	0	-10206	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1938	253.33	6.30	12	1.03	42.00	1688.00	20150	20220812	-47.20	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	55100	-80.69	20220805	5280	101.52	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
6	20230731	121232	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10620	170	2	1.63	1857420160	175197	52.44	10600	10730	10500	13580	7320	10450	10601.89	1.11	0	-10627	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1935	252.86	6.29	12	0.96	42.00	1688.00	20150	20220812	-47.30	5280	20221017	101.14	15880	-33.12	20230425	7060	50.42	20230103	55100	-80.73	20220805	5280	101.14	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
7	20230731	111235	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10620	170	2	1.63	1697179610	160113	47.92	10600	10730	10500	13580	7320	10450	10599.89	1.11	0	-9632	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1935	252.86	6.29	12	0.88	42.00	1688.00	20150	20220812	-47.30	5280	20221017	101.14	15880	-33.12	20230425	7060	50.42	20230103	55100	-80.73	20220805	5280	101.14	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
8	20230731	101231	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	210	2	2.01	1470169060	138775	41.54	10600	10730	10500	13580	7320	10450	10593.90	1.11	0	-4595	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1942	253.81	6.32	12	0.76	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	55100	-80.65	20220805	5280	101.89	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
9	20230731	091219	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	190	2	1.82	179702580	16940	5.07	10600	10680	10580	13580	7320	10450	10608.18	1.11	0	-4929	10936	10692	10236	9992	9536	10815	10115	91	3130	500	7310	10	1	18217551	1938	253.33	6.30	12	0.09	42.00	1688.00	20150	20220812	-47.20	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	55100	-80.69	20220805	5280	101.52	20221017	6.23	N	388050	500	91 억		202845	N	N	64	N	00	N
10	20230728	161221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10450	500	2	5.03	2962514490	288386	69.40	9860	10480	9780	12930	6970	9950	10270.70	0.81	0	54645	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1904	248.81	6.19	12	1.58	42.00	1688.00	20150	20220812	-48.14	5280	20221017	97.92	15880	-34.19	20230425	7060	48.02	20230103	58800	-82.23	20220728	5280	97.92	20221017	6.19	N	388050	500	91 억		148268	N	N	64	N	00	N
11	20230728	151218	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10420	470	2	4.72	2817061010	274469	66.05	9860	10480	9780	12930	6970	9950	10263.68	0.81	0	54887	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1898	248.10	6.17	12	1.51	42.00	1688.00	20150	20220812	-48.29	5280	20221017	97.35	15880	-34.38	20230425	7060	47.59	20230103	58800	-82.28	20220728	5280	97.35	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
12	20230728	141216	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10430	480	2	4.82	2643513020	257787	62.04	9860	10480	9780	12930	6970	9950	10254.65	0.81	0	56235	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1900	248.33	6.18	12	1.42	42.00	1688.00	20150	20220812	-48.24	5280	20221017	97.54	15880	-34.32	20230425	7060	47.73	20230103	58800	-82.26	20220728	5280	97.54	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
13	20230728	131220	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10300	350	2	3.52	2264074560	221321	53.26	9860	10440	9780	12930	6970	9950	10229.83	0.81	0	59925	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1876	245.24	6.10	12	1.21	42.00	1688.00	20150	20220812	-48.88	5280	20221017	95.08	15880	-35.14	20230425	7060	45.89	20230103	58800	-82.48	20220728	5280	95.08	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
14	20230728	121218	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10410	460	2	4.62	2098740900	205369	49.42	9860	10440	9780	12930	6970	9950	10219.37	0.81	0	64666	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1896	247.86	6.17	12	1.13	42.00	1688.00	20150	20220812	-48.34	5280	20221017	97.16	15880	-34.45	20230425	7060	47.45	20230103	58800	-82.30	20220728	5280	97.16	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
15	20230728	111223	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10380	430	2	4.32	1756411100	172441	41.50	9860	10390	9780	12930	6970	9950	10185.59	0.81	0	53658	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1891	247.14	6.15	12	0.95	42.00	1688.00	20150	20220812	-48.49	5280	20221017	96.59	15880	-34.63	20230425	7060	47.03	20230103	58800	-82.35	20220728	5280	96.59	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
16	20230728	101215	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10170	220	2	2.21	873554590	86807	20.89	9860	10200	9780	12930	6970	9950	10063.19	0.81	0	18462	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1853	242.14	6.02	12	0.48	42.00	1688.00	20150	20220812	-49.53	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	58800	-82.70	20220728	5280	92.61	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
17	20230728	091224	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10030	80	2	0.80	220726490	22259	5.36	9860	10060	9780	12930	6970	9950	9916.27	0.81	0	3718	10530	10240	9930	9640	9330	10385	9785	91	2980	500	6960	10	1	18217551	1827	238.81	5.94	12	0.12	42.00	1688.00	20150	20220812	-50.22	5280	20221017	89.96	15880	-36.84	20230425	7060	42.07	20230103	58800	-82.94	20220728	5280	89.96	20221017	6.19	N	388050	500	91 억		148268	N	N	0	N	00	N
18	20230727	161214	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9950	280	2	2.90	4066379680	407068	43.82	9620	10220	9620	12570	6770	9670	9989.82	0.22	10013	108675	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1813	236.90	5.89	12	2.23	42.00	1688.00	20150	20220812	-50.62	5280	20221017	88.45	15880	-37.34	20230425	7060	40.93	20230103	58800	-83.08	20220728	5280	88.45	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
19	20230727	151215	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9960	290	2	3.00	3896704070	390009	41.98	9620	10220	9620	12570	6770	9670	9991.43	0.22	10013	101345	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1814	237.14	5.90	12	2.14	42.00	1688.00	20150	20220812	-50.57	5280	20221017	88.64	15880	-37.28	20230425	7060	41.08	20230103	58800	-83.06	20220728	5280	88.64	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
20	20230727	141210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	350	2	3.62	3485592610	348869	37.55	9620	10220	9620	12570	6770	9670	9991.25	0.22	10013	96945	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1825	238.57	5.94	12	1.92	42.00	1688.00	20150	20220812	-50.27	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	58800	-82.96	20220728	5280	89.77	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
21	20230727	131207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	350	2	3.62	3248857130	325251	35.01	9620	10220	9620	12570	6770	9670	9988.90	0.22	10013	82834	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1825	238.57	5.94	12	1.79	42.00	1688.00	20150	20220812	-50.27	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	58800	-82.96	20220728	5280	89.77	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
22	20230727	121211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10070	400	2	4.14	2885414330	288967	31.11	9620	10220	9620	12570	6770	9670	9985.42	0.22	10013	78504	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1835	239.76	5.97	12	1.59	42.00	1688.00	20150	20220812	-50.02	5280	20221017	90.72	15880	-36.59	20230425	7060	42.63	20230103	58800	-82.87	20220728	5280	90.72	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
23	20230727	111213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10100	430	2	4.45	2610549410	261782	28.18	9620	10220	9620	12570	6770	9670	9972.38	0.22	10013	65726	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1840	240.48	5.98	12	1.44	42.00	1688.00	20150	20220812	-49.88	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	58800	-82.82	20220728	5280	91.29	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
24	20230727	101210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10020	350	2	3.62	1700488330	171905	18.50	9620	10060	9620	12570	6770	9670	9892.20	0.22	10013	19140	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1825	238.57	5.94	12	0.94	42.00	1688.00	20150	20220812	-50.27	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	58800	-82.96	20220728	5280	89.77	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
25	20230727	091208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9840	170	2	1.76	624286480	63812	6.87	9620	9940	9620	12570	6770	9670	9783.45	0.22	10013	-5191	11030	10350	9950	9270	8870	10150	9070	91	2900	500	6760	10	1	18217551	1793	234.29	5.83	12	0.35	42.00	1688.00	20150	20220812	-51.17	5280	20221017	86.36	15880	-38.04	20230425	7060	39.38	20230103	58800	-83.27	20220728	5280	86.36	20221017	6.35	N	388050	500	91 억		39828	N	N	0	N	00	N
26	20230726	161207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9670	-970	5	-9.12	9114129420	920345	236.05	10500	10630	9550	13830	7450	10640	9903.29	0.16	0	9188	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1762	230.24	5.73	12	5.05	42.00	1688.00	20150	20220812	-52.01	5280	20221017	83.14	15880	-39.11	20230425	7060	36.97	20230103	58800	-83.55	20220728	5280	83.14	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
27	20230726	151212	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9570	-1070	5	-10.06	8711682430	878532	225.33	10500	10630	9550	13830	7450	10640	9916.09	0.16	0	-1189	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1743	227.86	5.67	12	4.82	42.00	1688.00	20150	20220812	-52.51	5280	20221017	81.25	15880	-39.74	20230425	7060	35.55	20230103	58800	-83.72	20220728	5280	81.25	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
28	20230726	141203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9570	-1070	5	-10.06	7941189520	798552	204.82	10500	10630	9570	13830	7450	10640	9944.39	0.16	0	-2591	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1743	227.86	5.67	12	4.38	42.00	1688.00	20150	20220812	-52.51	5280	20221017	81.25	15880	-39.74	20230425	7060	35.55	20230103	58800	-83.72	20220728	5280	81.25	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
29	20230726	131158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9730	-910	5	-8.55	6820858800	683023	175.19	10500	10630	9710	13830	7450	10640	9986.18	0.16	0	-12430	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1773	231.67	5.76	12	3.75	42.00	1688.00	20150	20220812	-51.71	5280	20221017	84.28	15880	-38.73	20230425	7060	37.82	20230103	58800	-83.45	20220728	5280	84.28	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
30	20230726	121204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9850	-790	5	-7.42	6003311030	599542	153.77	10500	10630	9710	13830	7450	10640	10013.05	0.16	0	-1787	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1794	234.52	5.84	12	3.29	42.00	1688.00	20150	20220812	-51.12	5280	20221017	86.55	15880	-37.97	20230425	7060	39.52	20230103	58800	-83.25	20220728	5280	86.55	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
31	20230726	111158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9830	-810	5	-7.61	5537852120	552452	141.70	10500	10630	9710	13830	7450	10640	10024.01	0.16	0	3468	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1791	234.05	5.82	12	3.03	42.00	1688.00	20150	20220812	-51.22	5280	20221017	86.17	15880	-38.10	20230425	7060	39.24	20230103	58800	-83.28	20220728	5280	86.17	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
32	20230726	101206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9860	-780	5	-7.33	3983041800	393782	101.00	10500	10630	9850	13830	7450	10640	10114.70	0.16	0	-18091	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1796	234.76	5.84	12	2.16	42.00	1688.00	20150	20220812	-51.07	5280	20221017	86.74	15880	-37.91	20230425	7060	39.66	20230103	58800	-83.23	20220728	5280	86.74	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
33	20230726	091201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10340	-300	5	-2.82	825283090	79232	20.32	10500	10630	10300	13830	7450	10640	10415.73	0.16	0	-7636	11013	10826	10643	10456	10273	10920	10550	91	3190	500	7440	10	1	18217551	1884	246.19	6.13	12	0.43	42.00	1688.00	20150	20220812	-48.68	5280	20221017	95.83	15880	-34.89	20230425	7060	46.46	20230103	58800	-82.41	20220728	5280	95.83	20221017	6.59	N	388050	500	91 억		29815	N	N	24	N	00	N
34	20230725	161158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	10	2	0.09	4084076840	383845	72.18	10460	10830	10460	13810	7450	10630	10639.91	0.08	0	12261	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1938	253.33	6.30	12	2.11	42.00	1688.00	20150	20220812	-47.20	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	58800	-81.90	20220728	5280	101.52	20221017	6.59	N	388050	500	91 억		13885	N	N	24	N	00	N
35	20230725	151145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	30	2	0.28	3794389740	356594	67.06	10460	10830	10460	13810	7450	10630	10640.64	0.08	0	13337	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1942	253.81	6.32	12	1.96	42.00	1688.00	20150	20220812	-47.10	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	58800	-81.87	20220728	5280	101.89	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
36	20230725	141143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10620	-10	5	-0.09	3341107590	314030	59.06	10460	10830	10460	13810	7450	10630	10639.45	0.08	0	10150	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1935	252.86	6.29	12	1.72	42.00	1688.00	20150	20220812	-47.30	5280	20221017	101.14	15880	-33.12	20230425	7060	50.42	20230103	58800	-81.94	20220728	5280	101.14	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
37	20230725	131154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	0	3	0.00	3018307820	283577	53.33	10460	10830	10460	13810	7450	10630	10643.70	0.08	0	17127	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1937	253.10	6.30	12	1.56	42.00	1688.00	20150	20220812	-47.25	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	58800	-81.92	20220728	5280	101.33	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
38	20230725	121154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10750	120	2	1.13	2525603270	237716	44.70	10460	10780	10460	13810	7450	10630	10624.46	0.08	0	20626	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1958	255.95	6.37	12	1.30	42.00	1688.00	20150	20220812	-46.65	5280	20221017	103.60	15880	-32.30	20230425	7060	52.27	20230103	58800	-81.72	20220728	5280	103.60	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
39	20230725	111151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10710	80	2	0.75	2165955700	204183	38.40	10460	10770	10460	13810	7450	10630	10607.91	0.08	0	22824	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1951	255.00	6.34	12	1.12	42.00	1688.00	20150	20220812	-46.85	5280	20221017	102.84	15880	-32.56	20230425	7060	51.70	20230103	58800	-81.79	20220728	5280	102.84	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
40	20230725	101152	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10690	60	2	0.56	1500053650	141516	26.61	10460	10770	10460	13810	7450	10630	10599.88	0.08	0	13788	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1947	254.52	6.33	12	0.78	42.00	1688.00	20150	20220812	-46.95	5280	20221017	102.46	15880	-32.68	20230425	7060	51.42	20230103	58800	-81.82	20220728	5280	102.46	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
41	20230725	091149	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	10	2	0.09	538791180	50736	9.54	10460	10770	10460	13810	7450	10630	10619.50	0.08	0	7528	11423	11026	10813	10416	10203	10920	10310	91	3180	500	7440	10	1	18217551	1938	253.33	6.30	12	0.28	42.00	1688.00	20150	20220812	-47.20	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	58800	-81.90	20220728	5280	101.52	20221017	6.59	N	388050	500	91 억		13885	N	N	0	N	00	N
42	20230724	161150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	-440	5	-3.97	5646414950	523031	158.01	11210	11210	10600	14390	7750	11070	10796.41	0.10	0	-5394	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1937	253.10	6.30	12	2.87	42.00	1688.00	20150	20220812	-47.25	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	58800	-81.92	20220728	5280	101.33	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
43	20230724	151146	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10610	-460	5	-4.16	5290119690	489497	147.88	11210	11210	10600	14390	7750	11070	10807.21	0.10	0	-5224	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1933	252.62	6.29	12	2.69	42.00	1688.00	20150	20220812	-47.34	5280	20221017	100.95	15880	-33.19	20230425	7060	50.28	20230103	58800	-81.96	20220728	5280	100.95	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
44	20230724	141144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10670	-400	5	-3.61	4772479590	440966	133.22	11210	11210	10600	14390	7750	11070	10822.73	0.10	0	-8823	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1944	254.05	6.32	12	2.42	42.00	1688.00	20150	20220812	-47.05	5280	20221017	102.08	15880	-32.81	20230425	7060	51.13	20230103	58800	-81.85	20220728	5280	102.08	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
45	20230724	131145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	-430	5	-3.88	4176008690	384821	116.26	11210	11210	10600	14390	7750	11070	10851.77	0.10	0	-6771	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1938	253.33	6.30	12	2.11	42.00	1688.00	20150	20220812	-47.20	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	58800	-81.90	20220728	5280	101.52	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
46	20230724	121147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10710	-360	5	-3.25	3623484600	332867	100.56	11210	11210	10670	14390	7750	11070	10885.63	0.10	0	-14886	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1951	255.00	6.34	12	1.83	42.00	1688.00	20150	20220812	-46.85	5280	20221017	102.84	15880	-32.56	20230425	7060	51.70	20230103	58800	-81.79	20220728	5280	102.84	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
47	20230724	111151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10830	-240	5	-2.17	2641852150	241562	72.98	11210	11210	10820	14390	7750	11070	10936.49	0.10	0	-12784	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1973	257.86	6.42	12	1.33	42.00	1688.00	20150	20220812	-46.25	5280	20221017	105.11	15880	-31.80	20230425	7060	53.40	20230103	58800	-81.58	20220728	5280	105.11	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
48	20230724	101139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10840	-230	5	-2.08	2085771340	190225	57.47	11210	11210	10820	14390	7750	11070	10964.71	0.10	0	-11802	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1975	258.10	6.42	12	1.04	42.00	1688.00	20150	20220812	-46.20	5280	20221017	105.30	15880	-31.74	20230425	7060	53.54	20230103	58800	-81.56	20220728	5280	105.30	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
49	20230724	091148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10960	-110	5	-0.99	840606880	75769	22.89	11210	11210	10950	14390	7750	11070	11094.37	0.10	0	-10294	11463	11266	11133	10936	10803	11200	10870	91	3320	500	7740	10	1	18217551	1997	260.95	6.49	12	0.42	42.00	1688.00	20150	20220812	-45.61	5280	20221017	107.58	15880	-30.98	20230425	7060	55.24	20230103	58800	-81.36	20220728	5280	107.58	20221017	6.69	N	388050	500	91 억		19049	N	N	6	N	00	N
50	20230721	161134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11070	-260	5	-2.29	3619605900	325397	99.68	11250	11330	11000	14720	7940	11330	11123.62	0.13	0	-6270	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2017	263.57	6.56	12	1.79	42.00	1688.00	20150	20220812	-45.06	5280	20221017	109.66	15880	-30.29	20230425	7060	56.80	20230103	58800	-81.17	20220728	5280	109.66	20221017	6.85	N	388050	500	91 억		24412	N	N	6	N	00	N
51	20230721	151137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11090	-240	5	-2.12	3324812840	298766	91.53	11250	11330	11000	14720	7940	11330	11128.31	0.13	0	-7504	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2020	264.05	6.57	12	1.64	42.00	1688.00	20150	20220812	-44.96	5280	20221017	110.04	15880	-30.16	20230425	7060	57.08	20230103	58800	-81.14	20220728	5280	110.04	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
52	20230721	141132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11210	-120	5	-1.06	2723101520	244725	74.97	11250	11330	11000	14720	7940	11330	11126.98	0.13	0	1447	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2042	266.90	6.64	12	1.34	42.00	1688.00	20150	20220812	-44.37	5280	20221017	112.31	15880	-29.41	20230425	7060	58.78	20230103	58800	-80.94	20220728	5280	112.31	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
53	20230721	131136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11210	-120	5	-1.06	2500760990	224906	68.90	11250	11330	11000	14720	7940	11330	11118.90	0.13	0	353	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2042	266.90	6.64	12	1.23	42.00	1688.00	20150	20220812	-44.37	5280	20221017	112.31	15880	-29.41	20230425	7060	58.78	20230103	58800	-80.94	20220728	5280	112.31	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
54	20230721	121150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11210	-120	5	-1.06	2291877550	206303	63.20	11250	11330	11000	14720	7940	11330	11109.00	0.13	0	4290	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2042	266.90	6.64	12	1.13	42.00	1688.00	20150	20220812	-44.37	5280	20221017	112.31	15880	-29.41	20230425	7060	58.78	20230103	58800	-80.94	20220728	5280	112.31	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
55	20230721	111148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11120	-210	5	-1.85	2056821850	185254	56.75	11250	11330	11000	14720	7940	11330	11102.40	0.13	0	5255	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2026	264.76	6.59	12	1.02	42.00	1688.00	20150	20220812	-44.81	5280	20221017	110.61	15880	-29.97	20230425	7060	57.51	20230103	58800	-81.09	20220728	5280	110.61	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
56	20230721	101147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11070	-260	5	-2.29	1677979820	151101	46.29	11250	11330	11000	14720	7940	11330	11104.64	0.13	0	-7074	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2017	263.57	6.56	12	0.83	42.00	1688.00	20150	20220812	-45.06	5280	20221017	109.66	15880	-30.29	20230425	7060	56.80	20230103	58800	-81.17	20220728	5280	109.66	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
57	20230721	091142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11080	-250	5	-2.21	831918980	74770	22.91	11250	11330	11000	14720	7940	11330	11125.67	0.13	0	-8770	11610	11470	11360	11220	11110	11415	11165	91	3390	500	7930	10	1	18217551	2019	263.81	6.56	12	0.41	42.00	1688.00	20150	20220812	-45.01	5280	20221017	109.85	15880	-30.23	20230425	7060	56.94	20230103	58800	-81.16	20220728	5280	109.85	20221017	6.85	N	388050	500	91 억		24412	N	N	52	N	00	N
58	20230720	161131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11330	-150	5	-1.31	3636341940	320791	69.22	11480	11500	11250	14920	8040	11480	11335.59	0.08	0	10249	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2064	269.76	6.71	12	1.76	42.00	1688.00	20150	20220812	-43.77	5280	20221017	114.58	15880	-28.65	20230425	7060	60.48	20230103	58800	-80.73	20220728	5280	114.58	20221017	7.05	N	388050	500	91 억		13891	N	N	52	N	00	N
59	20230720	151130	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11330	-150	5	-1.31	3388930840	298968	64.51	11480	11500	11250	14920	8040	11480	11335.43	0.08	0	9959	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2064	269.76	6.71	12	1.64	42.00	1688.00	20150	20220812	-43.77	5280	20221017	114.58	15880	-28.65	20230425	7060	60.48	20230103	58800	-80.73	20220728	5280	114.58	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
60	20230720	141128	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11310	-170	5	-1.48	2581829530	227757	49.14	11480	11500	11250	14920	8040	11480	11335.90	0.08	0	9155	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2060	269.29	6.70	12	1.25	42.00	1688.00	20150	20220812	-43.87	5280	20221017	114.20	15880	-28.78	20230425	7060	60.20	20230103	58800	-80.77	20220728	5280	114.20	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
61	20230720	131131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11350	-130	5	-1.13	2155116860	189999	41.00	11480	11500	11250	14920	8040	11480	11342.78	0.08	0	23257	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2068	270.24	6.72	12	1.04	42.00	1688.00	20150	20220812	-43.67	5280	20221017	114.96	15880	-28.53	20230425	7060	60.76	20230103	58800	-80.70	20220728	5280	114.96	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
62	20230720	121140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11340	-140	5	-1.22	1633290250	143956	31.06	11480	11500	11250	14920	8040	11480	11345.76	0.08	0	24002	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2066	270.00	6.72	12	0.79	42.00	1688.00	20150	20220812	-43.72	5280	20221017	114.77	15880	-28.59	20230425	7060	60.62	20230103	58800	-80.71	20220728	5280	114.77	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
63	20230720	111136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	-80	5	-0.70	1306843310	115276	24.87	11480	11500	11250	14920	8040	11480	11336.65	0.08	0	19326	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2077	271.43	6.75	12	0.63	42.00	1688.00	20150	20220812	-43.42	5280	20221017	115.91	15880	-28.21	20230425	7060	61.47	20230103	58800	-80.61	20220728	5280	115.91	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
64	20230720	101122	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11350	-130	5	-1.13	1035114090	91456	19.73	11480	11500	11250	14920	8040	11480	11318.16	0.08	0	19383	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2068	270.24	6.72	12	0.50	42.00	1688.00	20150	20220812	-43.67	5280	20221017	114.96	15880	-28.53	20230425	7060	60.76	20230103	58800	-80.70	20220728	5280	114.96	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
65	20230720	091126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11300	-180	5	-1.57	264379220	23301	5.03	11480	11500	11270	14920	8040	11480	11346.26	0.08	0	4950	11880	11680	11390	11190	10900	11780	11290	91	3440	500	8030	10	1	18217551	2059	269.05	6.69	12	0.13	42.00	1688.00	20150	20220812	-43.92	5280	20221017	114.02	15880	-28.84	20230425	7060	60.06	20230103	58800	-80.78	20220728	5280	114.02	20221017	7.05	N	388050	500	91 억		13891	N	N	0	N	00	N
66	20230719	161145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11480	160	2	1.41	5221673340	459040	88.12	11300	11590	11100	14710	7930	11320	11375.06	0.06	0	55	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2091	273.33	6.80	12	2.52	42.00	1688.00	20150	20220812	-43.03	5280	20221017	117.42	15880	-27.71	20230425	7060	62.61	20230103	58800	-80.48	20220728	5280	117.42	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
67	20230719	151145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11500	180	2	1.59	4875162920	428870	82.33	11300	11590	11100	14710	7930	11320	11367.52	0.06	0	270	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2095	273.81	6.81	12	2.35	42.00	1688.00	20150	20220812	-42.93	5280	20221017	117.80	15880	-27.58	20230425	7060	62.89	20230103	58800	-80.44	20220728	5280	117.80	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
68	20230719	141150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11330	10	2	0.09	4292563140	377735	72.51	11300	11590	11100	14710	7930	11320	11364.02	0.06	0	-6618	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2064	269.76	6.71	12	2.07	42.00	1688.00	20150	20220812	-43.77	5280	20221017	114.58	15880	-28.65	20230425	7060	60.48	20230103	58800	-80.73	20220728	5280	114.58	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
69	20230719	131133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11370	50	2	0.44	4028520060	354421	68.04	11300	11590	11100	14710	7930	11320	11366.55	0.06	0	-4951	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2071	270.71	6.74	12	1.95	42.00	1688.00	20150	20220812	-43.57	5280	20221017	115.34	15880	-28.40	20230425	7060	61.05	20230103	58800	-80.66	20220728	5280	115.34	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
70	20230719	121153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11380	60	2	0.53	3667441160	322709	61.95	11300	11590	11100	14710	7930	11320	11364.62	0.06	0	-4210	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2073	270.95	6.74	12	1.77	42.00	1688.00	20150	20220812	-43.52	5280	20221017	115.53	15880	-28.34	20230425	7060	61.19	20230103	58800	-80.65	20220728	5280	115.53	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
71	20230719	111149	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	80	2	0.71	3353019410	295045	56.64	11300	11590	11100	14710	7930	11320	11364.52	0.06	0	-4210	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2077	271.43	6.75	12	1.62	42.00	1688.00	20150	20220812	-43.42	5280	20221017	115.91	15880	-28.21	20230425	7060	61.47	20230103	58800	-80.61	20220728	5280	115.91	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
72	20230719	101139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11520	200	2	1.77	1938663700	172030	33.02	11300	11550	11100	14710	7930	11320	11269.17	0.06	0	15247	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2099	274.29	6.82	12	0.94	42.00	1688.00	20150	20220812	-42.83	5280	20221017	118.18	15880	-27.46	20230425	7060	63.17	20230103	58800	-80.41	20220728	5280	118.18	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
73	20230719	091138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11130	-190	5	-1.68	635615980	56690	10.88	11300	11390	11100	14710	7930	11320	11211.08	0.06	0	6303	12186	11752	11506	11072	10826	11630	10950	91	3390	500	7920	10	1	18217551	2028	265.00	6.59	12	0.31	42.00	1688.00	20150	20220812	-44.76	5280	20221017	110.80	15880	-29.91	20230425	7060	57.65	20230103	58800	-81.07	20220728	5280	110.80	20221017	7.28	N	388050	500	91 억		10162	N	N	81	N	00	N
74	20230718	161138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11320	-240	5	-2.08	5888303970	507894	125.76	11500	11940	11260	15020	8100	11560	11594.35	0.10	0	-6265	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2062	269.52	6.71	12	2.79	42.00	1688.00	20150	20220812	-43.82	5280	20221017	114.39	15880	-28.72	20230425	7060	60.34	20230103	58800	-80.75	20220728	5280	114.39	20221017	7.99	N	388050	500	91 억		17437	N	N	81	N	00	N
75	20230718	151137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11320	-240	5	-2.08	5519422400	475281	117.69	11500	11940	11260	15020	8100	11560	11612.98	0.10	0	-5380	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2062	269.52	6.71	12	2.61	42.00	1688.00	20150	20220812	-43.82	5280	20221017	114.39	15880	-28.72	20230425	7060	60.34	20230103	58800	-80.75	20220728	5280	114.39	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
76	20230718	141132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11540	-20	5	-0.17	4339842880	371855	92.08	11500	11940	11500	15020	8100	11560	11670.82	0.10	0	-5994	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2102	274.76	6.84	12	2.04	42.00	1688.00	20150	20220812	-42.73	5280	20221017	118.56	15880	-27.33	20230425	7060	63.46	20230103	58800	-80.37	20220728	5280	118.56	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
77	20230718	131132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11520	-40	5	-0.35	4177262830	357748	88.58	11500	11940	11500	15020	8100	11560	11676.58	0.10	0	-5994	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2099	274.29	6.82	12	1.96	42.00	1688.00	20150	20220812	-42.83	5280	20221017	118.18	15880	-27.46	20230425	7060	63.17	20230103	58800	-80.41	20220728	5280	118.18	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
78	20230718	121144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11550	-10	5	-0.09	3800988070	325081	80.50	11500	11940	11500	15020	8100	11560	11692.47	0.10	0	-4120	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2104	275.00	6.84	12	1.78	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
79	20230718	111142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11610	50	2	0.43	3227520110	275563	68.23	11500	11940	11500	15020	8100	11560	11712.51	0.10	0	-3918	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2115	276.43	6.88	12	1.51	42.00	1688.00	20150	20220812	-42.38	5280	20221017	119.89	15880	-26.89	20230425	7060	64.45	20230103	58800	-80.26	20220728	5280	119.89	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
80	20230718	101134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11680	120	2	1.04	2690549320	229422	56.81	11500	11940	11500	15020	8100	11560	11727.58	0.10	0	-4765	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2128	278.10	6.92	12	1.26	42.00	1688.00	20150	20220812	-42.03	5280	20221017	121.21	15880	-26.45	20230425	7060	65.44	20230103	58800	-80.14	20220728	5280	121.21	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
81	20230718	091129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11600	40	2	0.35	484996030	41756	10.34	11500	11720	11500	15020	8100	11560	11615.12	0.10	0	-4858	12033	11796	11623	11386	11213	11710	11300	91	3460	500	8090	10	1	18217551	2113	276.19	6.87	12	0.23	42.00	1688.00	20150	20220812	-42.43	5280	20221017	119.70	15880	-26.95	20230425	7060	64.31	20230103	58800	-80.27	20220728	5280	119.70	20221017	7.99	N	388050	500	91 억		17437	N	N	1	N	00	N
82	20230717	161133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11560	-240	5	-2.03	4594306440	397102	30.25	11800	11860	11450	15340	8260	11800	11570.08	0.09	0	640	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2106	275.24	6.85	12	2.18	42.00	1688.00	20150	20220812	-42.63	5280	20221017	118.94	15880	-27.20	20230425	7060	63.74	20230103	58800	-80.34	20220728	5280	118.94	20221017	7.70	N	388050	500	91 억		16797	N	N	1	N	00	N
83	20230717	151127	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11560	-240	5	-2.03	4361789800	376960	28.71	11800	11860	11450	15340	8260	11800	11570.96	0.09	0	631	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2106	275.24	6.85	12	2.07	42.00	1688.00	20150	20220812	-42.63	5280	20221017	118.94	15880	-27.20	20230425	7060	63.74	20230103	58800	-80.34	20220728	5280	118.94	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
84	20230717	141131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11550	-250	5	-2.12	3856885320	333245	25.38	11800	11860	11450	15340	8260	11800	11573.72	0.09	0	632	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2104	275.00	6.84	12	1.83	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
85	20230717	131120	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11540	-260	5	-2.20	3560045980	307527	23.42	11800	11860	11450	15340	8260	11800	11576.36	0.09	0	1721	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2102	274.76	6.84	12	1.69	42.00	1688.00	20150	20220812	-42.73	5280	20221017	118.56	15880	-27.33	20230425	7060	63.46	20230103	58800	-80.37	20220728	5280	118.56	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
86	20230717	121131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11580	-220	5	-1.86	3277199500	283042	21.56	11800	11860	11450	15340	8260	11800	11578.49	0.09	0	2439	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2110	275.71	6.86	12	1.55	42.00	1688.00	20150	20220812	-42.53	5280	20221017	119.32	15880	-27.08	20230425	7060	64.02	20230103	58800	-80.31	20220728	5280	119.32	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
87	20230717	111122	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11670	-130	5	-1.10	2991218620	258458	19.69	11800	11860	11450	15340	8260	11800	11573.32	0.09	0	2713	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2126	277.86	6.91	12	1.42	42.00	1688.00	20150	20220812	-42.08	5280	20221017	121.02	15880	-26.51	20230425	7060	65.30	20230103	58800	-80.15	20220728	5280	121.02	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
88	20230717	101122	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11570	-230	5	-1.95	2600598540	224793	17.12	11800	11860	11450	15340	8260	11800	11568.85	0.09	0	1731	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2108	275.48	6.85	12	1.23	42.00	1688.00	20150	20220812	-42.58	5280	20221017	119.13	15880	-27.14	20230425	7060	63.88	20230103	58800	-80.32	20220728	5280	119.13	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
89	20230717	091122	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11550	-250	5	-2.12	1294799820	111557	8.50	11800	11860	11450	15340	8260	11800	11606.61	0.09	0	-863	12726	12262	11936	11472	11146	12100	11310	91	3540	500	8260	10	1	18217551	2104	275.00	6.84	12	0.61	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	7.70	N	388050	500	91 억		16797	N	N	58	N	00	N
90	20230714	161121	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-1250	5	-9.58	15507290160	1295106	67.81	12400	12400	11610	16960	9140	13050	11971.96	0.48	0	-71526	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2150	280.95	6.99	12	7.11	42.00	1688.00	20150	20220812	-41.44	5280	20221017	123.48	15880	-25.69	20230425	7060	67.14	20230103	58800	-79.93	20220728	5280	123.48	20221017	7.54	N	388050	500	91 억		88329	N	N	58	N	01	N
91	20230714	151124	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-1200	5	-9.20	15057257180	1257010	65.81	12400	12400	11610	16960	9140	13050	11976.64	0.48	0	-70124	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2159	282.14	7.02	12	6.90	42.00	1688.00	20150	20220812	-41.19	5280	20221017	124.43	15880	-25.38	20230425	7060	67.85	20230103	58800	-79.85	20220728	5280	124.43	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
92	20230714	141131	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	-1220	5	-9.35	13934834800	1162139	60.85	12400	12400	11610	16960	9140	13050	11988.55	0.48	0	-63362	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2155	281.67	7.01	12	6.38	42.00	1688.00	20150	20220812	-41.29	5280	20221017	124.05	15880	-25.50	20230425	7060	67.56	20230103	58800	-79.88	20220728	5280	124.05	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
93	20230714	131116	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-1200	5	-9.20	12789671590	1065437	55.78	12400	12400	11610	16960	9140	13050	12001.86	0.48	0	-55694	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2159	282.14	7.02	12	5.85	42.00	1688.00	20150	20220812	-41.19	5280	20221017	124.43	15880	-25.38	20230425	7060	67.85	20230103	58800	-79.85	20220728	5280	124.43	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
94	20230714	121116	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-1150	5	-8.81	11792696950	981492	51.39	12400	12400	11610	16960	9140	13050	12012.61	0.48	0	-42304	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2168	283.33	7.05	12	5.39	42.00	1688.00	20150	20220812	-40.94	5280	20221017	125.38	15880	-25.06	20230425	7060	68.56	20230103	58800	-79.76	20220728	5280	125.38	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
95	20230714	111129	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-1010	5	-7.74	10351916350	860651	45.06	12400	12400	11610	16960	9140	13050	12025.23	0.48	0	-34651	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2193	286.67	7.13	12	4.72	42.00	1688.00	20150	20220812	-40.25	5280	20221017	128.03	15880	-24.18	20230425	7060	70.54	20230103	58800	-79.52	20220728	5280	128.03	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
96	20230714	101129	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-1010	5	-7.74	9214858080	766016	40.11	12400	12400	11610	16960	9140	13050	12026.47	0.48	0	-29236	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2193	286.67	7.13	12	4.20	42.00	1688.00	20150	20220812	-40.25	5280	20221017	128.03	15880	-24.18	20230425	7060	70.54	20230103	58800	-79.52	20220728	5280	128.03	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
97	20230714	091125	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-1080	5	-8.28	5972935830	495540	25.94	12400	12400	11610	16960	9140	13050	12048.68	0.48	0	-18279	13610	13330	12770	12490	11930	13470	12630	91	3910	500	9130	10	1	18217551	2181	285.00	7.09	12	2.72	42.00	1688.00	20150	20220812	-40.60	5280	20221017	126.70	15880	-24.62	20230425	7060	69.55	20230103	58800	-79.64	20220728	5280	126.70	20221017	7.54	N	388050	500	91 억		88329	N	N	1	N	01	N
98	20230713	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	810	2	6.62	22986597820	1815468	119.18	12310	13050	12210	15910	8570	12240	12650.95	0.07	0	67461	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2377	310.71	7.73	12	9.97	42.00	1688.00	20150	20220812	-35.24	5280	20221017	147.16	15880	-17.82	20230425	7060	84.84	20230103	58800	-77.81	20220728	5280	147.16	20221017	7.16	N	388050	500	91 억		12704	N	N	1	N	00	N
99	20230713	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	670	2	5.47	16824105890	1339698	87.95	12310	12920	12210	15910	8570	12240	12558.30	0.07	0	89131	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2352	307.38	7.65	12	7.35	42.00	1688.00	20150	20220812	-35.93	5280	20221017	144.51	15880	-18.70	20230425	7060	82.86	20230103	58800	-78.04	20220728	5280	144.51	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
100	20230713	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	260	2	2.12	9310652730	748911	49.17	12310	12610	12210	15910	8570	12240	12432.44	0.07	0	70544	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2277	297.62	7.41	12	4.11	42.00	1688.00	20150	20220812	-37.97	5280	20221017	136.74	15880	-21.28	20230425	7060	77.05	20230103	58800	-78.74	20220728	5280	136.74	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
101	20230713	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	190	2	1.55	7750651040	623193	40.91	12310	12610	12210	15910	8570	12240	12437.22	0.07	0	66524	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2264	295.95	7.36	12	3.42	42.00	1688.00	20150	20220812	-38.31	5280	20221017	135.42	15880	-21.73	20230425	7060	76.06	20230103	58800	-78.86	20220728	5280	135.42	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
102	20230713	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	240	2	1.96	7224848730	580964	38.14	12310	12610	12210	15910	8570	12240	12436.21	0.07	0	69041	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2274	297.14	7.39	12	3.19	42.00	1688.00	20150	20220812	-38.06	5280	20221017	136.36	15880	-21.41	20230425	7060	76.77	20230103	58800	-78.78	20220728	5280	136.36	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
103	20230713	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12510	270	2	2.21	6107259690	491226	32.25	12310	12610	12210	15910	8570	12240	12432.97	0.07	0	68293	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2279	297.86	7.41	12	2.70	42.00	1688.00	20150	20220812	-37.92	5280	20221017	136.93	15880	-21.22	20230425	7060	77.20	20230103	58800	-78.72	20220728	5280	136.93	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
104	20230713	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	290	2	2.37	4266474500	344576	22.62	12310	12540	12210	15910	8570	12240	12382.10	0.07	0	52159	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2283	298.33	7.42	12	1.89	42.00	1688.00	20150	20220812	-37.82	5280	20221017	137.31	15880	-21.10	20230425	7060	77.48	20230103	58800	-78.69	20220728	5280	137.31	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
105	20230713	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	150	2	1.23	1419343400	114756	7.53	12310	12440	12270	15910	8570	12240	12369.16	0.07	0	-1205	13333	12786	12473	11926	11613	12630	11770	91	3670	500	8560	10	1	18217551	2257	295.00	7.34	12	0.63	42.00	1688.00	20150	20220812	-38.51	5280	20221017	134.66	15880	-21.98	20230425	7060	75.50	20230103	58800	-78.93	20220728	5280	134.66	20221017	7.16	N	388050	500	91 억		12704	N	N	0	N	00	N
106	20230712	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	-690	5	-5.34	18766715400	1498435	18.57	12930	13020	12160	16800	9060	12930	12524.50	0.36	0	-51911	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2230	291.43	7.25	12	8.23	42.00	1688.00	20150	20220812	-39.26	5280	20221017	131.82	15880	-22.92	20230425	7060	73.37	20230103	58800	-79.18	20220728	5280	131.82	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
107	20230712	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-740	5	-5.72	18097061920	1443717	17.90	12930	13020	12160	16800	9060	12930	12534.71	0.36	0	-54940	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2221	290.24	7.22	12	7.92	42.00	1688.00	20150	20220812	-39.50	5280	20221017	130.87	15880	-23.24	20230425	7060	72.66	20230103	58800	-79.27	20220728	5280	130.87	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
108	20230712	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-650	5	-5.03	16216119440	1289733	15.99	12930	13020	12270	16800	9060	12930	12572.90	0.36	0	-43732	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2237	292.38	7.27	12	7.08	42.00	1688.00	20150	20220812	-39.06	5280	20221017	132.58	15880	-22.67	20230425	7060	73.94	20230103	58800	-79.12	20220728	5280	132.58	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
109	20230712	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-650	5	-5.03	15136635150	1201924	14.90	12930	13020	12270	16800	9060	12930	12593.32	0.36	0	-33100	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2237	292.38	7.27	12	6.60	42.00	1688.00	20150	20220812	-39.06	5280	20221017	132.58	15880	-22.67	20230425	7060	73.94	20230103	58800	-79.12	20220728	5280	132.58	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
110	20230712	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-630	5	-4.87	13966412740	1106866	13.72	12930	13020	12270	16800	9060	12930	12617.63	0.36	0	-11175	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2241	292.86	7.29	12	6.08	42.00	1688.00	20150	20220812	-38.96	5280	20221017	132.95	15880	-22.54	20230425	7060	74.22	20230103	58800	-79.08	20220728	5280	132.95	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
111	20230712	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	-470	5	-3.63	11600326350	914991	11.34	12930	13020	12440	16800	9060	12930	12677.74	0.36	0	-311	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2270	296.67	7.38	12	5.02	42.00	1688.00	20150	20220812	-38.16	5280	20221017	135.98	15880	-21.54	20230425	7060	76.49	20230103	58800	-78.81	20220728	5280	135.98	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
112	20230712	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	-440	5	-3.40	9510441240	747659	9.27	12930	13020	12460	16800	9060	12930	12719.95	0.36	0	14386	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2275	297.38	7.40	12	4.10	42.00	1688.00	20150	20220812	-38.01	5280	20221017	136.55	15880	-21.35	20230425	7060	76.91	20230103	58800	-78.76	20220728	5280	136.55	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
113	20230712	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-50	5	-0.39	3072624150	240624	2.98	12930	12940	12620	16800	9060	12930	12768.57	0.36	0	44813	14723	13826	13373	12476	12023	13600	12250	91	3870	500	9050	10	1	18217551	2346	306.67	7.63	12	1.32	42.00	1688.00	20150	20220812	-36.08	5280	20221017	143.94	15880	-18.89	20230425	7060	82.44	20230103	58800	-78.10	20220728	5280	143.94	20221017	7.01	N	388050	500	91 억		65024	N	N	72	N	00	N
114	20230711	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	130	2	1.02	109024108150	7990089	279.45	14040	14270	12920	16640	8960	12800	13645.49	0.61	0	-47469	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2356	307.86	7.66	12	43.86	42.00	1688.00	20150	20220812	-35.83	5280	20221017	144.89	15880	-18.58	20230425	7060	83.14	20230103	58800	-78.01	20220728	5280	144.89	20221017	7.03	N	388050	500	91 억		111502	N	N	72	N	00	N
115	20230711	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	200	2	1.56	107064646290	7838747	274.15	14040	14270	12920	16640	8960	12800	13658.39	0.61	0	-70421	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2368	309.52	7.70	12	43.03	42.00	1688.00	20150	20220812	-35.48	5280	20221017	146.21	15880	-18.14	20230425	7060	84.14	20230103	58800	-77.89	20220728	5280	146.21	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
116	20230711	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	460	2	3.59	100118235570	7304951	255.49	14040	14270	13110	16640	8960	12800	13705.53	0.61	0	-109403	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2416	315.71	7.86	12	40.10	42.00	1688.00	20150	20220812	-34.19	5280	20221017	151.14	15880	-16.50	20230425	7060	87.82	20230103	58800	-77.45	20220728	5280	151.14	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
117	20230711	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	510	2	3.98	96673092200	7044516	246.38	14040	14270	13110	16640	8960	12800	13723.17	0.61	0	-109897	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2425	316.90	7.89	12	38.67	42.00	1688.00	20150	20220812	-33.95	5280	20221017	152.08	15880	-16.18	20230425	7060	88.53	20230103	58800	-77.36	20220728	5280	152.08	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
118	20230711	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	480	2	3.75	93196018900	6782448	237.21	14040	14270	13110	16640	8960	12800	13740.76	0.61	0	-106795	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2419	316.19	7.87	12	37.23	42.00	1688.00	20150	20220812	-34.09	5280	20221017	151.52	15880	-16.37	20230425	7060	88.10	20230103	58800	-77.41	20220728	5280	151.52	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
119	20230711	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	510	2	3.98	90167531600	6555278	229.27	14040	14270	13110	16640	8960	12800	13754.95	0.61	0	-103927	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2425	316.90	7.89	12	35.98	42.00	1688.00	20150	20220812	-33.95	5280	20221017	152.08	15880	-16.18	20230425	7060	88.53	20230103	58800	-77.36	20220728	5280	152.08	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
120	20230711	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	680	2	5.31	82786568740	6004161	209.99	14040	14270	13110	16640	8960	12800	13788.20	0.61	0	-88797	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2456	320.95	7.99	12	32.96	42.00	1688.00	20150	20220812	-33.10	5280	20221017	155.30	15880	-15.11	20230425	7060	90.93	20230103	58800	-77.07	20220728	5280	155.30	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
121	20230711	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	850	2	6.64	48023160930	3421183	119.65	14040	14270	13640	16640	8960	12800	14037.00	0.61	0	-106957	13240	13020	12580	12360	11920	13130	12470	91	3840	500	8960	10	1	18217551	2487	325.00	8.09	12	18.78	42.00	1688.00	20150	20220812	-32.26	5280	20221017	158.52	15880	-14.04	20230425	7060	93.34	20230103	58800	-76.79	20220728	5280	158.52	20221017	7.03	N	388050	500	91 억		111502	N	N	0	N	00	N
122	20230710	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	660	2	5.44	29004637060	2308642	279.88	12260	12800	12140	15780	8500	12140	12548.28	0.69	0	-20613	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2332	304.76	7.58	12	12.67	42.00	1688.00	20150	20220812	-36.48	5280	20221017	142.42	15880	-19.40	20230425	7060	81.30	20230103	58800	-78.23	20220728	5280	142.42	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
123	20230710	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	560	2	4.61	25289486270	2019522	244.83	12260	12800	12140	15780	8500	12140	12523.07	0.69	0	-29928	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2314	302.38	7.52	12	11.09	42.00	1688.00	20150	20220812	-36.97	5280	20221017	140.53	15880	-20.03	20230425	7060	79.89	20230103	58800	-78.40	20220728	5280	140.53	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
124	20230710	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	460	2	3.79	19942306200	1596788	193.58	12260	12800	12140	15780	8500	12140	12489.66	0.69	0	-59045	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2295	300.00	7.46	12	8.77	42.00	1688.00	20150	20220812	-37.47	5280	20221017	138.64	15880	-20.65	20230425	7060	78.47	20230103	58800	-78.57	20220728	5280	138.64	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
125	20230710	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	220	2	1.81	11280979700	909878	110.31	12260	12600	12140	15780	8500	12140	12399.19	0.69	0	-10824	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2252	294.29	7.32	12	4.99	42.00	1688.00	20150	20220812	-38.66	5280	20221017	134.09	15880	-22.17	20230425	7060	75.07	20230103	58800	-78.98	20220728	5280	134.09	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
126	20230710	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	250	2	2.06	10266421780	828128	100.40	12260	12600	12140	15780	8500	12140	12398.06	0.69	0	-14565	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2257	295.00	7.34	12	4.55	42.00	1688.00	20150	20220812	-38.51	5280	20221017	134.66	15880	-21.98	20230425	7060	75.50	20230103	58800	-78.93	20220728	5280	134.66	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
127	20230710	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	240	2	1.98	9421881700	759869	92.12	12260	12600	12140	15780	8500	12140	12400.36	0.69	0	-24402	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2255	294.76	7.33	12	4.17	42.00	1688.00	20150	20220812	-38.56	5280	20221017	134.47	15880	-22.04	20230425	7060	75.35	20230103	58800	-78.95	20220728	5280	134.47	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
128	20230710	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	170	2	1.40	8470580390	682873	82.79	12260	12600	12140	15780	8500	12140	12405.48	0.69	0	-35111	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2243	293.10	7.29	12	3.75	42.00	1688.00	20150	20220812	-38.91	5280	20221017	133.14	15880	-22.48	20230425	7060	74.36	20230103	58800	-79.06	20220728	5280	133.14	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
129	20230710	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	310	2	2.55	2365441000	192308	23.31	12260	12500	12140	15780	8500	12140	12302.78	0.69	0	-9165	12553	12346	11933	11726	11313	12450	11830	91	3640	500	8490	10	1	18217551	2268	296.43	7.38	12	1.06	42.00	1688.00	20150	20220812	-38.21	5280	20221017	135.80	15880	-21.60	20230425	7060	76.35	20230103	58800	-78.83	20220728	5280	135.80	20221017	6.91	N	388050	500	91 억		125051	N	N	3	N	00	N
130	20230707	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	440	2	3.76	9678968180	812422	121.85	11610	12140	11520	15210	8190	11700	11911.53	0.38	0	60281	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2212	289.05	7.19	12	4.46	42.00	1688.00	20150	20220812	-39.75	5280	20221017	129.92	15880	-23.55	20230425	7060	71.95	20230103	58800	-79.35	20220728	5280	129.92	20221017	6.86	N	388050	500	91 억		68408	N	N	3	N	00	N
131	20230707	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	380	2	3.25	9061543020	761458	114.21	11610	12140	11520	15210	8190	11700	11900.26	0.38	0	62390	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2201	287.62	7.16	12	4.18	42.00	1688.00	20150	20220812	-40.05	5280	20221017	128.79	15880	-23.93	20230425	7060	71.10	20230103	58800	-79.46	20220728	5280	128.79	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
132	20230707	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	310	2	2.65	6902449100	582619	87.38	11610	12060	11520	15210	8190	11700	11847.28	0.38	0	53929	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2188	285.95	7.11	12	3.20	42.00	1688.00	20150	20220812	-40.40	5280	20221017	127.46	15880	-24.37	20230425	7060	70.11	20230103	58800	-79.57	20220728	5280	127.46	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
133	20230707	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	160	2	1.37	4867842600	412850	61.92	11610	11990	11520	15210	8190	11700	11790.83	0.38	0	24723	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2161	282.38	7.03	12	2.27	42.00	1688.00	20150	20220812	-41.14	5280	20221017	124.62	15880	-25.31	20230425	7060	67.99	20230103	58800	-79.83	20220728	5280	124.62	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
134	20230707	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	110	2	0.94	3947148810	335247	50.28	11610	11990	11520	15210	8190	11700	11773.86	0.38	0	15608	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2151	281.19	7.00	12	1.84	42.00	1688.00	20150	20220812	-41.39	5280	20221017	123.67	15880	-25.63	20230425	7060	67.28	20230103	58800	-79.91	20220728	5280	123.67	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
135	20230707	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-60	5	-0.51	3513156850	298322	44.74	11610	11990	11520	15210	8190	11700	11776.40	0.38	0	3838	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2121	277.14	6.90	12	1.64	42.00	1688.00	20150	20220812	-42.23	5280	20221017	120.45	15880	-26.70	20230425	7060	64.87	20230103	58800	-80.20	20220728	5280	120.45	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
136	20230707	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	30	2	0.26	2995155560	254074	38.11	11610	11990	11520	15210	8190	11700	11788.52	0.38	0	8318	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2137	279.29	6.95	12	1.39	42.00	1688.00	20150	20220812	-41.79	5280	20221017	122.16	15880	-26.13	20230425	7060	66.15	20230103	58800	-80.05	20220728	5280	122.16	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
137	20230707	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	180	2	1.54	1198182670	101517	15.23	11610	11990	11520	15210	8190	11700	11802.79	0.38	0	9585	12286	11992	11556	11262	10826	12140	11410	91	3510	500	8190	10	1	18217551	2164	282.86	7.04	12	0.56	42.00	1688.00	20150	20220812	-41.04	5280	20221017	125.00	15880	-25.19	20230425	7060	68.27	20230103	58800	-79.80	20220728	5280	125.00	20221017	6.86	N	388050	500	91 억		68408	N	N	19	N	00	N
138	20230706	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	420	2	3.72	7242722650	627379	193.94	11300	11850	11120	14660	7900	11280	11539.45	0.22	0	28788	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2131	278.57	6.93	12	3.44	42.00	1688.00	20150	20220812	-41.94	5280	20221017	121.59	15880	-26.32	20230425	7060	65.72	20230103	58800	-80.10	20220728	5280	121.59	20221017	6.81	N	388050	500	91 억		39705	N	N	19	N	00	N
139	20230706	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	370	2	3.28	6296553880	546332	168.88	11300	11850	11120	14660	7900	11280	11525.14	0.22	0	31496	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2122	277.38	6.90	12	3.00	42.00	1688.00	20150	20220812	-42.18	5280	20221017	120.64	15880	-26.64	20230425	7060	65.01	20230103	58800	-80.19	20220728	5280	120.64	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
140	20230706	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	70	2	0.62	3031286340	266250	82.30	11300	11640	11120	14660	7900	11280	11385.11	0.22	0	8927	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2068	270.24	6.72	12	1.46	42.00	1688.00	20150	20220812	-43.67	5280	20221017	114.96	15880	-28.53	20230425	7060	60.76	20230103	58800	-80.70	20220728	5280	114.96	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
141	20230706	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-40	5	-0.35	2670455940	234312	72.43	11300	11640	11120	14660	7900	11280	11397.01	0.22	0	-1020	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2048	267.62	6.66	12	1.29	42.00	1688.00	20150	20220812	-44.22	5280	20221017	112.88	15880	-29.22	20230425	7060	59.21	20230103	58800	-80.88	20220728	5280	112.88	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
142	20230706	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	230	2	2.04	2214176100	194160	60.02	11300	11640	11120	14660	7900	11280	11403.87	0.22	0	6213	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2097	274.05	6.82	12	1.07	42.00	1688.00	20150	20220812	-42.88	5280	20221017	117.99	15880	-27.52	20230425	7060	63.03	20230103	58800	-80.43	20220728	5280	117.99	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
143	20230706	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	270	2	2.39	1875926940	164813	50.95	11300	11640	11120	14660	7900	11280	11382.15	0.22	0	9490	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2104	275.00	6.84	12	0.90	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
144	20230706	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	80	2	0.71	1001266630	88908	27.48	11300	11430	11120	14660	7900	11280	11261.83	0.22	0	-2612	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2070	270.48	6.73	12	0.49	42.00	1688.00	20150	20220812	-43.62	5280	20221017	115.15	15880	-28.46	20230425	7060	60.91	20230103	58800	-80.68	20220728	5280	115.15	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
145	20230706	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-120	5	-1.06	382231320	34035	10.52	11300	11360	11120	14660	7900	11280	11230.54	0.22	0	-11828	11800	11540	11350	11090	10900	11445	10995	91	3380	500	7890	10	1	18217551	2033	265.71	6.61	12	0.19	42.00	1688.00	20150	20220812	-44.62	5280	20221017	111.36	15880	-29.72	20230425	7060	58.07	20230103	58800	-81.02	20220728	5280	111.36	20221017	6.81	N	388050	500	91 억		39705	N	N	0	N	00	N
146	20230705	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-300	5	-2.59	3590330820	317358	111.02	11610	11610	11160	15050	8110	11580	11312.23	0.26	0	-8863	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2055	268.57	6.68	12	1.74	42.00	1688.00	20150	20220812	-44.02	5280	20221017	113.64	15880	-28.97	20230425	7060	59.77	20230103	58800	-80.82	20220728	5280	113.64	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
147	20230705	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-320	5	-2.76	3328232670	294110	102.89	11610	11610	11160	15050	8110	11580	11315.20	0.26	0	-8742	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2051	268.10	6.67	12	1.61	42.00	1688.00	20150	20220812	-44.12	5280	20221017	113.26	15880	-29.09	20230425	7060	59.49	20230103	58800	-80.85	20220728	5280	113.26	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
148	20230705	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-290	5	-2.50	2791547550	246411	86.20	11610	11610	11160	15050	8110	11580	11327.59	0.26	0	-14430	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2057	268.81	6.69	12	1.35	42.00	1688.00	20150	20220812	-43.97	5280	20221017	113.83	15880	-28.90	20230425	7060	59.92	20230103	58800	-80.80	20220728	5280	113.83	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
149	20230705	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-250	5	-2.16	2576708310	227400	79.55	11610	11610	11160	15050	8110	11580	11329.84	0.26	0	-13618	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2064	269.76	6.71	12	1.25	42.00	1688.00	20150	20220812	-43.77	5280	20221017	114.58	15880	-28.65	20230425	7060	60.48	20230103	58800	-80.73	20220728	5280	114.58	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
150	20230705	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-290	5	-2.50	2337244830	206158	72.12	11610	11610	11160	15050	8110	11580	11335.72	0.26	0	-13899	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2057	268.81	6.69	12	1.13	42.00	1688.00	20150	20220812	-43.97	5280	20221017	113.83	15880	-28.90	20230425	7060	59.92	20230103	58800	-80.80	20220728	5280	113.83	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
151	20230705	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-330	5	-2.85	1930361390	169981	59.47	11610	11610	11160	15050	8110	11580	11354.74	0.26	0	-16180	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2049	267.86	6.66	12	0.93	42.00	1688.00	20150	20220812	-44.17	5280	20221017	113.07	15880	-29.16	20230425	7060	59.35	20230103	58800	-80.87	20220728	5280	113.07	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
152	20230705	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-240	5	-2.07	1039544840	90964	31.82	11610	11610	11320	15050	8110	11580	11426.05	0.26	0	-9577	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2066	270.00	6.72	12	0.50	42.00	1688.00	20150	20220812	-43.72	5280	20221017	114.77	15880	-28.59	20230425	7060	60.62	20230103	58800	-80.71	20220728	5280	114.77	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
153	20230705	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-60	5	-0.52	219649100	19009	6.65	11610	11610	11500	15050	8110	11580	11553.31	0.26	0	-5231	12020	11800	11670	11450	11320	11735	11385	91	3470	500	8100	10	1	18217551	2099	274.29	6.82	12	0.10	42.00	1688.00	20150	20220812	-42.83	5280	20221017	118.18	15880	-27.46	20230425	7060	63.17	20230103	58800	-80.41	20220728	5280	118.18	20221017	6.89	N	388050	500	91 억		47034	N	N	34	N	00	N
154	20230704	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-250	5	-2.11	3299510410	283213	76.76	11830	11890	11540	15370	8290	11830	11650.77	0.41	0	-26977	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2110	275.71	6.86	12	1.55	42.00	1688.00	20150	20220812	-42.53	5280	20221017	119.32	15880	-27.08	20230425	7060	64.02	20230103	58800	-80.31	20220728	5280	119.32	20221017	6.94	N	388050	500	91 억		73990	N	N	34	N	00	N
155	20230704	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-280	5	-2.37	3149598060	270254	73.24	11830	11890	11540	15370	8290	11830	11654.20	0.41	0	-26526	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2104	275.00	6.84	12	1.48	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
156	20230704	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-230	5	-1.94	2714409060	232600	63.04	11830	11890	11540	15370	8290	11830	11669.85	0.41	0	-23766	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2113	276.19	6.87	12	1.28	42.00	1688.00	20150	20220812	-42.43	5280	20221017	119.70	15880	-26.95	20230425	7060	64.31	20230103	58800	-80.27	20220728	5280	119.70	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
157	20230704	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	-270	5	-2.28	2137742760	182851	49.56	11830	11890	11540	15370	8290	11830	11691.16	0.41	0	-30497	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2106	275.24	6.85	12	1.00	42.00	1688.00	20150	20220812	-42.63	5280	20221017	118.94	15880	-27.20	20230425	7060	63.74	20230103	58800	-80.34	20220728	5280	118.94	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
158	20230704	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-220	5	-1.86	1834772440	156678	42.46	11830	11890	11540	15370	8290	11830	11710.45	0.41	0	-24802	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2115	276.43	6.88	12	0.86	42.00	1688.00	20150	20220812	-42.38	5280	20221017	119.89	15880	-26.89	20230425	7060	64.45	20230103	58800	-80.26	20220728	5280	119.89	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
159	20230704	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-200	5	-1.69	1728744700	147551	39.99	11830	11890	11540	15370	8290	11830	11716.24	0.41	0	-21401	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2119	276.90	6.89	12	0.81	42.00	1688.00	20150	20220812	-42.28	5280	20221017	120.27	15880	-26.76	20230425	7060	64.73	20230103	58800	-80.22	20220728	5280	120.27	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
160	20230704	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-150	5	-1.27	1220807430	103807	28.13	11830	11890	11640	15370	8290	11830	11760.34	0.41	0	-5174	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2128	278.10	6.92	12	0.57	42.00	1688.00	20150	20220812	-42.03	5280	20221017	121.21	15880	-26.45	20230425	7060	65.44	20230103	58800	-80.14	20220728	5280	121.21	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
161	20230704	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-30	5	-0.25	325731640	27724	7.51	11830	11830	11660	15370	8290	11830	11749.03	0.41	0	-3854	12090	11960	11730	11600	11370	12025	11665	91	3540	500	8280	10	1	18217551	2150	280.95	6.99	12	0.15	42.00	1688.00	20150	20220812	-41.44	5280	20221017	123.48	15880	-25.69	20230425	7060	67.14	20230103	58800	-79.93	20220728	5280	123.48	20221017	6.94	N	388050	500	91 억		73990	N	N	235	N	00	N
162	20230703	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	430	2	3.77	4187662970	359031	145.40	11630	11860	11500	14820	7980	11400	11665.93	0.14	0	47601	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2155	281.67	7.01	12	1.97	42.00	1688.00	20150	20220812	-41.29	5280	20221017	124.05	15880	-25.50	20230425	7060	67.56	20230103	58800	-79.88	20220728	5280	124.05	20221017	7.10	N	388050	500	91 억		26389	N	N	235	N	00	N
163	20230703	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	370	2	3.25	3724251510	319855	129.53	11630	11850	11500	14820	7980	11400	11647.16	0.14	0	43094	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2144	280.24	6.97	12	1.76	42.00	1688.00	20150	20220812	-41.59	5280	20221017	122.92	15880	-25.88	20230425	7060	66.71	20230103	58800	-79.98	20220728	5280	122.92	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
164	20230703	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	210	2	1.84	2684624140	231270	93.66	11630	11690	11500	14820	7980	11400	11612.46	0.14	0	14153	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2115	276.43	6.88	12	1.27	42.00	1688.00	20150	20220812	-42.38	5280	20221017	119.89	15880	-26.89	20230425	7060	64.45	20230103	58800	-80.26	20220728	5280	119.89	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
165	20230703	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	220	2	1.93	2508481850	216100	87.51	11630	11690	11500	14820	7980	11400	11612.54	0.14	0	14137	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2117	276.67	6.88	12	1.19	42.00	1688.00	20150	20220812	-42.33	5280	20221017	120.08	15880	-26.83	20230425	7060	64.59	20230103	58800	-80.24	20220728	5280	120.08	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
166	20230703	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	240	2	2.11	2232711600	192346	77.89	11630	11690	11500	14820	7980	11400	11612.94	0.14	0	26425	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2121	277.14	6.90	12	1.06	42.00	1688.00	20150	20220812	-42.23	5280	20221017	120.45	15880	-26.70	20230425	7060	64.87	20230103	58800	-80.20	20220728	5280	120.45	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
167	20230703	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	270	2	2.37	1983438670	170945	69.23	11630	11690	11500	14820	7980	11400	11608.46	0.14	0	26425	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2126	277.86	6.91	12	0.94	42.00	1688.00	20150	20220812	-42.08	5280	20221017	121.02	15880	-26.51	20230425	7060	65.30	20230103	58800	-80.15	20220728	5280	121.02	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
168	20230703	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	230	2	2.02	1644863470	141903	57.47	11630	11690	11500	14820	7980	11400	11597.95	0.14	0	22835	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2119	276.90	6.89	12	0.78	42.00	1688.00	20150	20220812	-42.28	5280	20221017	120.27	15880	-26.76	20230425	7060	64.73	20230103	58800	-80.22	20220728	5280	120.27	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N
169	20230703	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	150	2	1.32	684077420	59176	23.96	11630	11650	11500	14820	7980	11400	11573.71	0.14	0	753	11746	11572	11256	11082	10766	11660	11170	91	3420	500	7980	10	1	18217551	2104	275.00	6.84	12	0.32	42.00	1688.00	20150	20220812	-42.68	5280	20221017	118.75	15880	-27.27	20230425	7060	63.60	20230103	58800	-80.36	20220728	5280	118.75	20221017	7.10	N	388050	500	91 억		26389	N	N	27	N	00	N