KissMeData/317770/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	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-640	5	-5.21	4422164070	374952	81.24	12400	12470	11500	15970	8610	12290	11794.30	1.02	0	11358	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2491	82.04	5.37	12	1.75	142.00	2170.00	26400	20230628	-55.87	1829	20220928	536.96	26400	-55.87	20230628	2043	470.24	20230103	109500	-89.36	20230612	9510	22.50	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
3	20230731	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-720	5	-5.86	4282550610	362940	78.64	12400	12470	11500	15970	8610	12290	11799.61	1.02	0	9613	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2473	81.48	5.33	12	1.70	142.00	2170.00	26400	20230628	-56.17	1829	20220928	532.59	26400	-56.17	20230628	2043	466.32	20230103	109500	-89.43	20230612	9510	21.66	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
4	20230731	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-660	5	-5.37	3441416730	290388	62.92	12400	12470	11500	15970	8610	12290	11851.10	1.02	0	8425	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2486	81.90	5.36	12	1.36	142.00	2170.00	26400	20230628	-55.95	1829	20220928	535.87	26400	-55.95	20230628	2043	469.26	20230103	109500	-89.38	20230612	9510	22.29	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
5	20230731	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	-660	5	-5.37	3130827610	263601	57.12	12400	12470	11500	15970	8610	12290	11877.15	1.02	0	13202	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2486	81.90	5.36	12	1.23	142.00	2170.00	26400	20230628	-55.95	1829	20220928	535.87	26400	-55.95	20230628	2043	469.26	20230103	109500	-89.38	20230612	9510	22.29	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
6	20230731	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-590	5	-4.80	2604909070	218278	47.30	12400	12470	11680	15970	8610	12290	11933.91	1.02	0	11383	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2501	82.39	5.39	12	1.02	142.00	2170.00	26400	20230628	-55.68	1829	20220928	539.69	26400	-55.68	20230628	2043	472.69	20230103	109500	-89.32	20230612	9510	23.03	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
7	20230731	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-430	5	-3.50	2214692210	185077	40.10	12400	12470	11700	15970	8610	12290	11966.33	1.02	0	20973	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2535	83.52	5.47	12	0.87	142.00	2170.00	26400	20230628	-55.08	1829	20220928	548.44	26400	-55.08	20230628	2043	480.52	20230103	109500	-89.17	20230612	9510	24.71	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
8	20230731	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-270	5	-2.20	1515968340	125901	27.28	12400	12470	11790	15970	8610	12290	12040.96	1.02	0	41371	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2570	84.65	5.54	12	0.59	142.00	2170.00	26400	20230628	-54.47	1829	20220928	557.19	26400	-54.47	20230628	2043	488.35	20230103	109500	-89.02	20230612	9510	26.39	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
9	20230731	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	110	2	0.90	9709200	783	0.17	12400	12400	12400	15970	8610	12290	12400.00	1.02	0	1548	14316	13302	12686	11672	11056	12995	11365	107	3680	500	7370	10	1	21378140	2651	87.32	5.71	12	0.00	142.00	2170.00	26400	20230628	-53.03	1829	20220928	577.97	26400	-53.03	20230628	2043	506.95	20230103	109500	-88.68	20230612	9510	30.39	20230720	0.14	N	317770	500	106 억		218812	N	N	0	N	00	N
10	20230728	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-1150	5	-8.56	5757262300	457758	112.11	13400	13700	12070	17470	9410	13440	12578.64	1.41	0	-81711	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2627	86.55	5.66	12	2.14	142.00	2170.00	26400	20230628	-53.45	1829	20220928	571.95	26400	-53.45	20230628	2043	501.57	20230103	109500	-88.78	20230612	9510	29.23	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
11	20230728	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	-1030	5	-7.66	5505005800	437326	107.10	13400	13700	12070	17470	9410	13440	12587.88	1.41	0	-80711	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2653	87.39	5.72	12	2.05	142.00	2170.00	26400	20230628	-52.99	1829	20220928	578.51	26400	-52.99	20230628	2043	507.44	20230103	109500	-88.67	20230612	9510	30.49	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
12	20230728	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-1180	5	-8.78	5048543640	400245	98.02	13400	13700	12070	17470	9410	13440	12613.63	1.41	0	-74838	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2621	86.34	5.65	12	1.87	142.00	2170.00	26400	20230628	-53.56	1829	20220928	570.31	26400	-53.56	20230628	2043	500.10	20230103	109500	-88.80	20230612	9510	28.92	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
13	20230728	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-990	5	-7.37	4548577760	359544	88.05	13400	13700	12070	17470	9410	13440	12650.96	1.41	0	-60415	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2662	87.68	5.74	12	1.68	142.00	2170.00	26400	20230628	-52.84	1829	20220928	580.70	26400	-52.84	20230628	2043	509.40	20230103	109500	-88.63	20230612	9510	30.91	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
14	20230728	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	-920	5	-6.85	4173631530	329478	80.69	13400	13700	12070	17470	9410	13440	12667.41	1.41	0	-49234	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2677	88.17	5.77	12	1.54	142.00	2170.00	26400	20230628	-52.58	1829	20220928	584.53	26400	-52.58	20230628	2043	512.82	20230103	109500	-88.57	20230612	9510	31.65	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
15	20230728	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-860	5	-6.40	3954745190	311962	76.40	13400	13700	12070	17470	9410	13440	12677.01	1.41	0	-43954	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2689	88.59	5.80	12	1.46	142.00	2170.00	26400	20230628	-52.35	1829	20220928	587.81	26400	-52.35	20230628	2043	515.76	20230103	109500	-88.51	20230612	9510	32.28	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
16	20230728	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-1150	5	-8.56	3224845030	253910	62.18	13400	13700	12070	17470	9410	13440	12700.74	1.41	0	-27188	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2627	86.55	5.66	12	1.19	142.00	2170.00	26400	20230628	-53.45	1829	20220928	571.95	26400	-53.45	20230628	2043	501.57	20230103	109500	-88.78	20230612	9510	29.23	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
17	20230728	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	180	2	1.34	493611080	36831	9.02	13400	13700	13130	17470	9410	13440	13402.05	1.41	0	-1016	14420	13930	13260	12770	12100	14175	13015	107	4030	500	8060	10	1	21378140	2912	95.92	6.28	12	0.17	142.00	2170.00	26400	20230628	-48.41	1829	20220928	644.67	26400	-48.41	20230628	2043	566.67	20230103	109500	-87.56	20230612	9510	43.22	20230720	0.15	N	317770	500	106 억		301383	N	N	0	N	00	N
18	20230727	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	710	2	5.58	5165586210	386833	57.65	13060	13750	12590	16540	8920	12730	13353.51	1.55	-49064	-28462	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2873	94.65	6.19	12	1.81	142.00	2170.00	26400	20230628	-49.09	1829	20220928	634.83	26400	-49.09	20230628	2043	557.86	20230103	109500	-87.73	20230612	9510	41.32	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
19	20230727	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	670	2	5.26	4971251550	372354	55.49	13060	13750	12590	16540	8920	12730	13350.87	1.55	-49064	-27483	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2865	94.37	6.18	12	1.74	142.00	2170.00	26400	20230628	-49.24	1829	20220928	632.64	26400	-49.24	20230628	2043	555.90	20230103	109500	-87.76	20230612	9510	40.90	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
20	20230727	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	490	2	3.85	4292424800	321654	47.94	13060	13750	12590	16540	8920	12730	13344.85	1.55	-49064	-23234	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2826	93.10	6.09	12	1.50	142.00	2170.00	26400	20230628	-49.92	1829	20220928	622.80	26400	-49.92	20230628	2043	547.09	20230103	109500	-87.93	20230612	9510	39.01	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
21	20230727	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	510	2	4.01	3900389440	292209	43.55	13060	13750	12590	16540	8920	12730	13347.94	1.55	-49064	-21754	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2830	93.24	6.10	12	1.37	142.00	2170.00	26400	20230628	-49.85	1829	20220928	623.89	26400	-49.85	20230628	2043	548.07	20230103	109500	-87.91	20230612	9510	39.22	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
22	20230727	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	640	2	5.03	3601804060	269685	40.19	13060	13750	12590	16540	8920	12730	13355.60	1.55	-49064	-21508	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2858	94.15	6.16	12	1.26	142.00	2170.00	26400	20230628	-49.36	1829	20220928	631.00	26400	-49.36	20230628	2043	554.43	20230103	109500	-87.79	20230612	9510	40.59	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
23	20230727	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	730	2	5.73	3151598780	236016	35.17	13060	13750	12590	16540	8920	12730	13353.33	1.55	-49064	-12612	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2877	94.79	6.20	12	1.10	142.00	2170.00	26400	20230628	-49.02	1829	20220928	635.92	26400	-49.02	20230628	2043	558.84	20230103	109500	-87.71	20230612	9510	41.54	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
24	20230727	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	570	2	4.48	2312557270	174006	25.93	13060	13560	12590	16540	8920	12730	13290.10	1.55	-49064	-7883	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2843	93.66	6.13	12	0.81	142.00	2170.00	26400	20230628	-49.62	1829	20220928	627.17	26400	-49.62	20230628	2043	551.00	20230103	109500	-87.85	20230612	9510	39.85	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
25	20230727	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	360	2	2.83	1018759090	77047	11.48	13060	13560	12590	16540	8920	12730	13222.57	1.55	-49064	-18766	14503	13616	12933	12046	11363	13275	11705	107	3810	500	7630	10	1	21378140	2798	92.18	6.03	12	0.36	142.00	2170.00	26400	20230628	-50.42	1829	20220928	615.69	26400	-50.42	20230628	2043	540.72	20230103	109500	-88.05	20230612	9510	37.64	20230720	0.16	N	317770	500	106 억		331511	N	N	0	N	00	N
26	20230726	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-1200	5	-8.61	8697607030	667223	46.59	13610	13820	12250	18100	9760	13930	13035.70	1.78	0	-56022	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2721	89.65	5.87	12	3.12	142.00	2170.00	26400	20230628	-51.78	1829	20220928	596.01	26400	-51.78	20230628	2043	523.10	20230103	109500	-88.37	20230612	9510	33.86	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
27	20230726	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-1160	5	-8.33	8517929680	653157	45.61	13610	13820	12250	18100	9760	13930	13040.18	1.78	0	-56442	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2730	89.93	5.88	12	3.06	142.00	2170.00	26400	20230628	-51.63	1829	20220928	598.20	26400	-51.63	20230628	2043	525.06	20230103	109500	-88.34	20230612	9510	34.28	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
28	20230726	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-1320	5	-9.48	7488136780	574029	40.08	13610	13820	12250	18100	9760	13930	13043.75	1.78	0	-35557	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2696	88.80	5.81	12	2.69	142.00	2170.00	26400	20230628	-52.23	1829	20220928	589.45	26400	-52.23	20230628	2043	517.23	20230103	109500	-88.48	20230612	9510	32.60	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
29	20230726	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-930	5	-6.68	6071150100	463767	32.38	13610	13820	12630	18100	9760	13930	13089.63	1.78	0	-18427	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2779	91.55	5.99	12	2.17	142.00	2170.00	26400	20230628	-50.76	1829	20220928	610.77	26400	-50.76	20230628	2043	536.32	20230103	109500	-88.13	20230612	9510	36.70	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
30	20230726	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	-1010	5	-7.25	5105793000	388328	27.12	13610	13820	12650	18100	9760	13930	13146.68	1.78	0	-11922	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2762	90.99	5.95	12	1.82	142.00	2170.00	26400	20230628	-51.06	1829	20220928	606.40	26400	-51.06	20230628	2043	532.40	20230103	109500	-88.20	20230612	9510	35.86	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
31	20230726	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-930	5	-6.68	4150309390	314698	21.97	13610	13820	12650	18100	9760	13930	13186.51	1.78	0	-24014	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2779	91.55	5.99	12	1.47	142.00	2170.00	26400	20230628	-50.76	1829	20220928	610.77	26400	-50.76	20230628	2043	536.32	20230103	109500	-88.13	20230612	9510	36.70	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
32	20230726	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-650	5	-4.67	2688835910	203645	14.22	13610	13820	12650	18100	9760	13930	13200.94	1.78	0	-27623	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2839	93.52	6.12	12	0.95	142.00	2170.00	26400	20230628	-49.70	1829	20220928	626.08	26400	-49.70	20230628	2043	550.02	20230103	109500	-87.87	20230612	9510	39.64	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
33	20230726	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-670	5	-4.81	1635849770	123950	8.66	13610	13820	12650	18100	9760	13930	13193.33	1.78	0	-32407	16230	15080	13850	12700	11470	15655	13275	107	4170	500	8350	10	1	21378140	2835	93.38	6.11	12	0.58	142.00	2170.00	26400	20230628	-49.77	1829	20220928	624.99	26400	-49.77	20230628	2043	549.05	20230103	109500	-87.89	20230612	9510	39.43	20230720	0.21	N	317770	500	106 억		380575	N	N	0	N	00	N
34	20230725	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	1310	2	10.38	20269728580	1425519	164.47	12700	15000	12620	16400	8840	12620	14221.19	1.40	0	86313	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	2978	98.10	6.42	12	6.67	142.00	2170.00	26400	20230628	-47.23	1829	20220928	661.62	26400	-47.23	20230628	2043	581.84	20230103	109500	-87.28	20230612	9510	46.48	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
35	20230725	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	1330	2	10.54	19819742610	1393095	160.73	12700	15000	12620	16400	8840	12620	14229.10	1.40	0	80571	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	2982	98.24	6.43	12	6.52	142.00	2170.00	26400	20230628	-47.16	1829	20220928	662.71	26400	-47.16	20230628	2043	582.82	20230103	109500	-87.26	20230612	9510	46.69	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
36	20230725	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	1730	2	13.71	18526969470	1301715	150.18	12700	15000	12620	16400	8840	12620	14234.86	1.40	0	90537	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	3068	101.06	6.61	12	6.09	142.00	2170.00	26400	20230628	-45.64	1829	20220928	684.58	26400	-45.64	20230628	2043	602.40	20230103	109500	-86.89	20230612	9510	50.89	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
37	20230725	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	1760	2	13.95	17552731060	1233125	142.27	12700	15000	12620	16400	8840	12620	14236.59	1.40	0	86841	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	3074	101.27	6.63	12	5.77	142.00	2170.00	26400	20230628	-45.53	1829	20220928	686.22	26400	-45.53	20230628	2043	603.87	20230103	109500	-86.87	20230612	9510	51.21	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
38	20230725	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	1860	2	14.74	16550178170	1164145	134.31	12700	15000	12620	16400	8840	12620	14218.94	1.40	0	90850	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	3096	101.97	6.67	12	5.45	142.00	2170.00	26400	20230628	-45.15	1829	20220928	691.69	26400	-45.15	20230628	2043	608.76	20230103	109500	-86.78	20230612	9510	52.26	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
39	20230725	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	1950	2	15.45	15141294110	1068067	123.23	12700	15000	12620	16400	8840	12620	14178.85	1.40	0	86430	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	3115	102.61	6.71	12	5.00	142.00	2170.00	26400	20230628	-44.81	1829	20220928	696.61	26400	-44.81	20230628	2043	613.17	20230103	109500	-86.69	20230612	9510	53.21	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
40	20230725	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14430	1810	2	14.34	10639457960	760185	87.71	12700	14730	12620	16400	8840	12620	13998.98	1.40	0	49216	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	3085	101.62	6.65	12	3.56	142.00	2170.00	26400	20230628	-45.34	1829	20220928	688.96	26400	-45.34	20230628	2043	606.31	20230103	109500	-86.82	20230612	9510	51.74	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
41	20230725	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	130	2	1.03	923413000	72274	8.34	12700	12980	12620	16400	8840	12620	12780.35	1.40	0	638	13620	13120	12260	11760	10900	13370	12010	107	3780	500	7570	10	1	21378140	2726	89.79	5.88	12	0.34	142.00	2170.00	26400	20230628	-51.70	1829	20220928	597.10	26400	-51.70	20230628	2043	524.08	20230103	109500	-88.36	20230612	9510	34.07	20230720	0.30	N	317770	500	106 억		299993	N	N	0	N	00	N
42	20230724	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	520	2	4.30	10630883590	860521	23.40	12100	12760	11400	15730	8470	12100	12353.99	1.32	0	12613	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2698	88.87	5.82	12	4.03	142.00	2170.00	26400	20230628	-52.20	1829	20220928	589.99	26400	-52.20	20230628	2043	517.72	20230103	109500	-88.47	20230612	9510	32.70	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
43	20230724	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	580	2	4.79	9893638120	802398	21.82	12100	12700	11400	15730	8470	12100	12330.24	1.32	0	17259	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2711	89.30	5.84	12	3.75	142.00	2170.00	26400	20230628	-51.97	1829	20220928	593.28	26400	-51.97	20230628	2043	520.66	20230103	109500	-88.42	20230612	9510	33.33	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
44	20230724	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	310	2	2.56	8849618880	718809	19.54	12100	12700	11400	15730	8470	12100	12311.65	1.32	0	3990	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2653	87.39	5.72	12	3.36	142.00	2170.00	26400	20230628	-52.99	1829	20220928	578.51	26400	-52.99	20230628	2043	507.44	20230103	109500	-88.67	20230612	9510	30.49	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
45	20230724	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	230	2	1.90	8320552640	675893	18.38	12100	12700	11400	15730	8470	12100	12310.62	1.32	0	-1308	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2636	86.83	5.68	12	3.16	142.00	2170.00	26400	20230628	-53.30	1829	20220928	574.14	26400	-53.30	20230628	2043	503.52	20230103	109500	-88.74	20230612	9510	29.65	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
46	20230724	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	140	2	1.16	7583347390	616362	16.76	12100	12700	11400	15730	8470	12100	12303.57	1.32	0	-5228	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2617	86.20	5.64	12	2.88	142.00	2170.00	26400	20230628	-53.64	1829	20220928	569.22	26400	-53.64	20230628	2043	499.12	20230103	109500	-88.82	20230612	9510	28.71	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
47	20230724	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	0	3	0.00	6833817050	555473	15.10	12100	12700	11400	15730	8470	12100	12302.89	1.32	0	-10568	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2587	85.21	5.58	12	2.60	142.00	2170.00	26400	20230628	-54.17	1829	20220928	561.56	26400	-54.17	20230628	2043	492.27	20230103	109500	-88.95	20230612	9510	27.23	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
48	20230724	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	400	2	3.31	5221355640	424762	11.55	12100	12700	11400	15730	8470	12100	12292.66	1.32	0	-5571	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2672	88.03	5.76	12	1.99	142.00	2170.00	26400	20230628	-52.65	1829	20220928	583.43	26400	-52.65	20230628	2043	511.85	20230103	109500	-88.58	20230612	9510	31.44	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
49	20230724	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	70	2	0.58	1804743220	150260	4.09	12100	12480	11400	15730	8470	12100	12010.50	1.32	0	-307	14860	13480	11580	10200	8300	14170	10890	107	3630	500	7260	10	1	21378140	2602	85.70	5.61	12	0.70	142.00	2170.00	26400	20230628	-53.90	1829	20220928	565.39	26400	-53.90	20230628	2043	495.69	20230103	109500	-88.89	20230612	9510	27.97	20230720	0.36	N	317770	500	106 억		282608	N	N	0	N	00	N
50	20230721	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	2030	2	20.16	41938978890	3654806	520.51	9680	12960	9680	13090	7050	10070	11474.06	1.67	282618	-82606	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2587	85.21	5.58	12	17.10	142.00	2170.00	26400	20230628	-54.17	1829	20220928	561.56	26400	-54.17	20230628	2043	492.27	20230103	109500	-88.95	20230612	9510	27.23	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
51	20230721	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	1980	2	19.66	40633325830	3546866	505.14	9680	12960	9680	13090	7050	10070	11456.16	1.67	282618	-83051	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2576	84.86	5.55	12	16.59	142.00	2170.00	26400	20230628	-54.36	1829	20220928	558.83	26400	-54.36	20230628	2043	489.82	20230103	109500	-89.00	20230612	9510	26.71	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
52	20230721	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	1480	2	14.70	26911152510	2433151	346.52	9680	12090	9680	13090	7050	10070	11060.25	1.67	282618	-39244	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2469	81.34	5.32	12	11.38	142.00	2170.00	26400	20230628	-56.25	1829	20220928	531.49	26400	-56.25	20230628	2043	465.35	20230103	109500	-89.45	20230612	9510	21.45	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
53	20230721	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	880	2	8.74	22176814100	2023980	288.25	9680	12090	9680	13090	7050	10070	10957.08	1.67	282618	-56025	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2341	77.11	5.05	12	9.47	142.00	2170.00	26400	20230628	-58.52	1829	20220928	498.69	26400	-58.52	20230628	2043	435.98	20230103	109500	-90.00	20230612	9510	15.14	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
54	20230721	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	820	2	8.14	21097352380	1925137	274.17	9680	12090	9680	13090	7050	10070	10958.93	1.67	282618	-29710	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2328	76.69	5.02	12	9.01	142.00	2170.00	26400	20230628	-58.75	1829	20220928	495.41	26400	-58.75	20230628	2043	433.04	20230103	109500	-90.05	20230612	9510	14.51	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
55	20230721	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	1290	2	12.81	16845425980	1551770	221.00	9680	12090	9680	13090	7050	10070	10855.67	1.67	282618	-24238	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2429	80.00	5.24	12	7.26	142.00	2170.00	26400	20230628	-56.97	1829	20220928	521.10	26400	-56.97	20230628	2043	456.05	20230103	109500	-89.63	20230612	9510	19.45	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
56	20230721	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	390	2	3.87	14364225830	1323394	188.48	9680	12090	9680	13090	7050	10070	10854.14	1.67	282618	-49873	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2236	73.66	4.82	12	6.19	142.00	2170.00	26400	20230628	-60.38	1829	20220928	471.90	26400	-60.38	20230628	2043	411.99	20230103	109500	-90.45	20230612	9510	9.99	20230720	1.17	N	317770	500	106 억		357925	N	N	0	N	00	N
57	20230721	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	570	2	5.66	3345167600	331179	47.17	9680	10640	9680	13090	7050	10070	10100.79	1.67	282618	82332	10963	10516	10013	9566	9063	10265	9315	107	3020	500	6040	10	1	21378140	2275	74.93	4.90	12	1.55	142.00	2170.00	26400	20230628	-59.70	1829	20220928	481.74	26400	-59.70	20230628	2043	420.80	20230103	109500	-90.28	20230612	9510	11.88	20230720	1.17	N	317770	500	106 억		357925	Y	N	0	N	00	N
58	20230720	161041	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10070	90	2	0.90	6940097000	697830	21.86	10400	10460	9510	12970	6990	9980	9945.11	1.90	0	17141	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	308	70.92	4.64	12	22.85	142.00	2170.00	26400	20230628	-61.86	1829	20220928	450.57	26400	-61.86	20230628	2043	392.90	20230103	109500	-90.80	20230612	9510	5.89	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
59	20230720	151042	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10210	230	2	2.30	6745100820	678550	21.26	10400	10460	9510	12970	6990	9980	9940.37	1.90	0	16601	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	312	71.90	4.71	12	22.22	142.00	2170.00	26400	20230628	-61.33	1829	20220928	458.23	26400	-61.33	20230628	2043	399.76	20230103	109500	-90.68	20230612	9510	7.36	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
60	20230720	141040	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9940	-40	5	-0.40	6181089830	622544	19.50	10400	10460	9510	12970	6990	9980	9928.64	1.90	0	3021	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	304	70.00	4.58	12	20.38	142.00	2170.00	26400	20230628	-62.35	1829	20220928	443.47	26400	-62.35	20230628	2043	386.54	20230103	109500	-90.92	20230612	9510	4.52	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
61	20230720	131042	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9950	-30	5	-0.30	5122386250	515149	16.14	10400	10460	9510	12970	6990	9980	9943.40	1.90	0	-7643	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	304	70.07	4.59	12	16.87	142.00	2170.00	26400	20230628	-62.31	1829	20220928	444.01	26400	-62.31	20230628	2043	387.03	20230103	109500	-90.91	20230612	9510	4.63	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
62	20230720	121050	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	0	3	0.00	4697635460	472925	14.82	10400	10460	9510	12970	6990	9980	9933.00	1.90	0	-11923	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	305	70.28	4.60	12	15.49	142.00	2170.00	26400	20230628	-62.20	1829	20220928	445.65	26400	-62.20	20230628	2043	388.50	20230103	109500	-90.89	20230612	9510	4.94	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
63	20230720	111047	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10000	20	2	0.20	3470474720	352716	11.05	10400	10460	9510	12970	6990	9980	9838.69	1.90	0	-27508	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	305	70.42	4.61	12	11.55	142.00	2170.00	26400	20230628	-62.12	1829	20220928	446.75	26400	-62.12	20230628	2043	389.48	20230103	109500	-90.87	20230612	9510	5.15	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
64	20230720	101034	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9770	-210	5	-2.10	2711719570	276021	8.65	10400	10460	9510	12970	6990	9980	9823.47	1.90	0	-40778	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	298	68.80	4.50	12	9.04	142.00	2170.00	26400	20230628	-62.99	1829	20220928	434.17	26400	-62.99	20230628	2043	378.22	20230103	109500	-91.08	20230612	9510	2.73	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
65	20230720	091038	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9900	-80	5	-0.80	1220833950	122134	3.83	10400	10460	9610	12970	6990	9980	9996.05	1.90	0	-33825	12326	11152	10476	9302	8626	11740	9890	15	2990	500	5980	10	1	3054020	302	69.72	4.56	12	4.00	142.00	2170.00	26400	20230628	-62.50	1829	20220928	441.28	26400	-62.50	20230628	2043	384.58	20230103	109500	-90.96	20230612	9610	3.02	20230720	1.10	N	317770	500	15 억		58166	N	N	0	N	01	N
66	20230719	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	-4020	5	-28.71	32545985170	3167341	3187.94	9800	11650	9800	18200	9800	14000	10275.75	1.42	0	15638	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	305	70.28	4.60	12	103.71	142.00	2170.00	26400	20230628	-62.20	1829	20220928	445.65	26400	-62.20	20230628	2043	388.50	20230103	109500	-90.89	20230612	9800	1.84	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
67	20230719	151056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10000	-4000	5	-28.57	32123607950	3124917	3145.24	9800	11650	9800	18200	9800	14000	10279.82	1.42	0	18517	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	305	70.42	4.61	12	102.32	142.00	2170.00	26400	20230628	-62.12	1829	20220928	446.75	26400	-62.12	20230628	2043	389.48	20230103	109500	-90.87	20230612	9800	2.04	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
68	20230719	141100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9990	-4010	5	-28.64	28490430410	2756373	2774.29	9800	11650	9800	18200	9800	14000	10336.20	1.42	0	28156	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	305	70.35	4.60	12	90.25	142.00	2170.00	26400	20230628	-62.16	1829	20220928	446.20	26400	-62.16	20230628	2043	388.99	20230103	109500	-90.88	20230612	9800	1.94	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
69	20230719	131044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10080	-3920	5	-28.00	26768279450	2584391	2601.19	9800	11650	9800	18200	9800	14000	10357.67	1.42	0	37233	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	308	70.99	4.65	12	84.62	142.00	2170.00	26400	20230628	-61.82	1829	20220928	451.12	26400	-61.82	20230628	2043	393.39	20230103	109500	-90.79	20230612	9800	2.86	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
70	20230719	121103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10540	-3460	5	-24.71	24090158400	2321339	2336.43	9800	11650	9800	18200	9800	14000	10377.69	1.42	0	62435	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	322	74.23	4.86	12	76.01	142.00	2170.00	26400	20230628	-60.08	1829	20220928	476.27	26400	-60.08	20230628	2043	415.91	20230103	109500	-90.37	20230612	9800	7.55	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
71	20230719	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10710	-3290	5	-23.50	23144677920	2231370	2245.88	9800	11650	9800	18200	9800	14000	10372.40	1.42	0	74499	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	327	75.42	4.94	12	73.06	142.00	2170.00	26400	20230628	-59.43	1829	20220928	485.57	26400	-59.43	20230628	2043	424.23	20230103	109500	-90.22	20230612	9800	9.29	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
72	20230719	101050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10900	-3100	5	-22.14	20260028180	1961709	1974.46	9800	11650	9800	18200	9800	14000	10327.73	1.42	0	103911	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	333	76.76	5.02	12	64.23	142.00	2170.00	26400	20230628	-58.71	1829	20220928	495.95	26400	-58.71	20230628	2043	433.53	20230103	109500	-90.05	20230612	9800	11.22	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
73	20230719	091048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10160	-3840	5	-27.43	10808708890	1088820	1095.90	9800	10270	9800	18200	9800	14000	9926.97	1.42	0	115173	16026	15012	14436	13422	12846	14725	13135	15	4200	500	8400	10	1	3054020	310	71.55	4.68	12	35.65	142.00	2170.00	26400	20230628	-61.52	1829	20220928	455.49	26400	-61.52	20230628	2043	397.31	20230103	109500	-90.72	20230612	9800	3.67	20230719	1.10	N	317770	500	15 억		43422	N	N	0	N	00	N
74	20230718	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-850	5	-5.72	1418805050	98066	161.72	15300	15450	13860	19300	10400	14850	14468.54	1.24	0	5481	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	428	98.59	6.45	12	3.21	142.00	2170.00	26400	20230628	-46.97	1829	20220928	665.45	26400	-46.97	20230628	2043	585.27	20230103	109500	-87.21	20230612	12800	9.38	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
75	20230718	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	-920	5	-6.20	1300348240	89596	147.75	15300	15450	13930	19300	10400	14850	14513.46	1.24	0	4375	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	425	98.10	6.42	12	2.93	142.00	2170.00	26400	20230628	-47.23	1829	20220928	661.62	26400	-47.23	20230628	2043	581.84	20230103	109500	-87.28	20230612	12800	8.83	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
76	20230718	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	-570	5	-3.84	1046390770	71645	118.15	15300	15450	14060	19300	10400	14850	14605.22	1.24	0	4129	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	436	100.56	6.58	12	2.35	142.00	2170.00	26400	20230628	-45.91	1829	20220928	680.75	26400	-45.91	20230628	2043	598.97	20230103	109500	-86.96	20230612	12800	11.56	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
77	20230718	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-600	5	-4.04	981401660	67091	110.64	15300	15450	14060	19300	10400	14850	14627.92	1.24	0	4466	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	435	100.35	6.57	12	2.20	142.00	2170.00	26400	20230628	-46.02	1829	20220928	679.11	26400	-46.02	20230628	2043	597.50	20230103	109500	-86.99	20230612	12800	11.33	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
78	20230718	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-430	5	-2.90	883942770	60301	99.44	15300	15450	14060	19300	10400	14850	14658.84	1.24	0	3988	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	440	101.55	6.65	12	1.97	142.00	2170.00	26400	20230628	-45.38	1829	20220928	688.41	26400	-45.38	20230628	2043	605.82	20230103	109500	-86.83	20230612	12800	12.66	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
79	20230718	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-200	5	-1.35	757143690	51560	85.03	15300	15450	14060	19300	10400	14850	14684.71	1.24	0	2114	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	447	103.17	6.75	12	1.69	142.00	2170.00	26400	20230628	-44.51	1829	20220928	700.98	26400	-44.51	20230628	2043	617.08	20230103	109500	-86.62	20230612	12800	14.45	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
80	20230718	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-110	5	-0.74	346380730	23013	37.95	15300	15450	14740	19300	10400	14850	15051.52	1.24	0	-1592	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	450	103.80	6.79	12	0.75	142.00	2170.00	26400	20230628	-44.17	1829	20220928	705.90	26400	-44.17	20230628	2043	621.49	20230103	109500	-86.54	20230612	12800	15.16	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
81	20230718	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	200	2	1.35	142224850	9294	15.33	15300	15450	14920	19300	10400	14850	15302.87	1.24	0	-767	16016	15432	15016	14432	14016	15225	14225	15	4450	500	8910	10	1	3054020	460	105.99	6.94	12	0.30	142.00	2170.00	26400	20230628	-42.99	1829	20220928	722.85	26400	-42.99	20230628	2043	636.66	20230103	109500	-86.26	20230612	12800	17.58	20220928	1.10	N	317770	500	15 억		37940	N	N	0	N	00	N
82	20230717	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-790	5	-5.05	905547520	60424	112.12	15600	15600	14600	20300	10950	15640	14986.63	1.30	0	-1910	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	454	104.58	6.84	12	1.98	142.00	2170.00	26400	20230628	-43.75	1829	20220928	711.92	26400	-43.75	20230628	2043	626.87	20230103	109500	-86.44	20230612	12800	16.02	20220928	1.10	N	317770	500	15 억		39847	N	Y	0	N	00	N
83	20230717	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-790	5	-5.05	863435490	57576	106.83	15600	15600	14600	20300	10950	15640	14996.45	1.30	0	-2054	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	454	104.58	6.84	12	1.89	142.00	2170.00	26400	20230628	-43.75	1829	20220928	711.92	26400	-43.75	20230628	2043	626.87	20230103	109500	-86.44	20230612	12800	16.02	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
84	20230717	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	-730	5	-4.67	733724760	48865	90.67	15600	15600	14600	20300	10950	15640	15015.34	1.30	0	-737	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	455	105.00	6.87	12	1.60	142.00	2170.00	26400	20230628	-43.52	1829	20220928	715.20	26400	-43.52	20230628	2043	629.81	20230103	109500	-86.38	20230612	12800	16.48	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
85	20230717	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-640	5	-4.09	671481000	44697	82.94	15600	15600	14600	20300	10950	15640	15022.95	1.30	0	796	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	458	105.63	6.91	12	1.46	142.00	2170.00	26400	20230628	-43.18	1829	20220928	720.12	26400	-43.18	20230628	2043	634.21	20230103	109500	-86.30	20230612	12800	17.19	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
86	20230717	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-700	5	-4.48	595240990	39632	73.54	15600	15600	14600	20300	10950	15640	15019.20	1.30	0	-570	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	456	105.21	6.88	12	1.30	142.00	2170.00	26400	20230628	-43.41	1829	20220928	716.84	26400	-43.41	20230628	2043	631.28	20230103	109500	-86.36	20230612	12800	16.72	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
87	20230717	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-700	5	-4.48	549822290	36592	67.90	15600	15600	14600	20300	10950	15640	15025.75	1.30	0	-672	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	456	105.21	6.88	12	1.20	142.00	2170.00	26400	20230628	-43.41	1829	20220928	716.84	26400	-43.41	20230628	2043	631.28	20230103	109500	-86.36	20230612	12800	16.72	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
88	20230717	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	-400	5	-2.56	444823030	29621	54.96	15600	15600	14600	20300	10950	15640	15017.15	1.30	0	971	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	465	107.32	7.02	12	0.97	142.00	2170.00	26400	20230628	-42.27	1829	20220928	733.24	26400	-42.27	20230628	2043	645.96	20230103	109500	-86.08	20230612	12800	19.06	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
89	20230717	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-920	5	-5.88	155190040	10377	19.25	15600	15600	14720	20300	10950	15640	14955.19	1.30	0	-826	16586	16112	15706	15232	14826	15910	15030	15	4675	500	9380	10	1	3054020	450	103.66	6.78	12	0.34	142.00	2170.00	26400	20230628	-44.24	1829	20220928	704.81	26400	-44.24	20230628	2043	620.51	20230103	109500	-86.56	20230612	12800	15.00	20220928	1.10	N	317770	500	15 억		39847	N	N	0	N	00	N
90	20230714	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-310	5	-1.94	843257600	53749	46.61	15950	16180	15300	20700	11170	15950	15688.83	1.16	0	4720	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	478	110.14	7.21	12	1.76	142.00	2170.00	26400	20230628	-40.76	1829	20220928	755.11	26400	-40.76	20230628	2043	665.54	20230103	109500	-85.72	20230612	12800	22.19	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
91	20230714	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-310	5	-1.94	811392190	51708	44.84	15950	16180	15300	20700	11170	15950	15691.81	1.16	0	4828	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	478	110.14	7.21	12	1.69	142.00	2170.00	26400	20230628	-40.76	1829	20220928	755.11	26400	-40.76	20230628	2043	665.54	20230103	109500	-85.72	20230612	12800	22.19	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
92	20230714	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-310	5	-1.94	710758210	45260	39.24	15950	16180	15300	20700	11170	15950	15703.89	1.16	0	5371	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	478	110.14	7.21	12	1.48	142.00	2170.00	26400	20230628	-40.76	1829	20220928	755.11	26400	-40.76	20230628	2043	665.54	20230103	109500	-85.72	20230612	12800	22.19	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
93	20230714	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-230	5	-1.44	604316430	38442	33.33	15950	16180	15300	20700	11170	15950	15720.21	1.16	0	2266	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	480	110.70	7.24	12	1.26	142.00	2170.00	26400	20230628	-40.45	1829	20220928	759.49	26400	-40.45	20230628	2043	669.46	20230103	109500	-85.64	20230612	12800	22.81	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
94	20230714	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-350	5	-2.19	547931470	34833	30.20	15950	16180	15300	20700	11170	15950	15730.24	1.16	0	2578	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	476	109.86	7.19	12	1.14	142.00	2170.00	26400	20230628	-40.91	1829	20220928	752.93	26400	-40.91	20230628	2043	663.58	20230103	109500	-85.75	20230612	12800	21.88	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
95	20230714	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	-160	5	-1.00	477969980	30397	26.36	15950	16180	15300	20700	11170	15950	15724.25	1.16	0	2697	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	482	111.20	7.28	12	1.00	142.00	2170.00	26400	20230628	-40.19	1829	20220928	763.31	26400	-40.19	20230628	2043	672.88	20230103	109500	-85.58	20230612	12800	23.36	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
96	20230714	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	-370	5	-2.32	374334970	23865	20.69	15950	16050	15300	20700	11170	15950	15685.52	1.16	0	2656	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	476	109.72	7.18	12	0.78	142.00	2170.00	26400	20230628	-40.98	1829	20220928	751.83	26400	-40.98	20230628	2043	662.60	20230103	109500	-85.77	20230612	12800	21.72	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
97	20230714	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15940	-10	5	-0.06	98239200	6184	5.36	15950	16050	15880	20700	11170	15950	15886.03	1.16	0	-461	18050	17000	16250	15200	14450	16625	14825	15	4765	500	9570	10	1	3054020	487	112.25	7.35	12	0.20	142.00	2170.00	26400	20230628	-39.62	1829	20220928	771.51	26400	-39.62	20230628	2043	680.23	20230103	109500	-85.44	20230612	12800	24.53	20220928	1.10	N	317770	500	15 억		35320	N	N	0	N	00	N
98	20230713	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15950	-1050	5	-6.18	1853448330	114859	154.26	17020	17300	15500	22100	11900	17000	16137.32	1.18	0	-2554	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	487	112.32	7.35	12	3.76	142.00	2170.00	26400	20230628	-39.58	1829	20220928	772.06	26400	-39.58	20230628	2043	680.71	20230103	109500	-85.43	20230612	12800	24.61	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
99	20230713	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-900	5	-5.29	1779074890	110213	148.02	17020	17300	15500	22100	11900	17000	16142.15	1.18	0	-2437	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	492	113.38	7.42	12	3.61	142.00	2170.00	26400	20230628	-39.02	1829	20220928	780.26	26400	-39.02	20230628	2043	688.06	20230103	109500	-85.30	20230612	12800	25.78	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
100	20230713	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-1000	5	-5.88	1621200150	100362	134.79	17020	17300	15500	22100	11900	17000	16153.53	1.18	0	-471	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	489	112.68	7.37	12	3.29	142.00	2170.00	26400	20230628	-39.39	1829	20220928	774.79	26400	-39.39	20230628	2043	683.16	20230103	109500	-85.39	20230612	12800	25.00	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
101	20230713	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	-990	5	-5.82	1488995760	92099	123.69	17020	17300	15500	22100	11900	17000	16167.34	1.18	0	840	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	489	112.75	7.38	12	3.02	142.00	2170.00	26400	20230628	-39.36	1829	20220928	775.34	26400	-39.36	20230628	2043	683.65	20230103	109500	-85.38	20230612	12800	25.08	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
102	20230713	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16020	-980	5	-5.76	1399940720	86559	116.25	17020	17300	15500	22100	11900	17000	16173.25	1.18	0	1737	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	489	112.82	7.38	12	2.83	142.00	2170.00	26400	20230628	-39.32	1829	20220928	775.89	26400	-39.32	20230628	2043	684.14	20230103	109500	-85.37	20230612	12800	25.16	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
103	20230713	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-650	5	-3.82	965018520	59370	79.74	17020	17300	15650	22100	11900	17000	16254.31	1.18	0	1111	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	499	115.14	7.53	12	1.94	142.00	2170.00	26400	20230628	-38.07	1829	20220928	793.93	26400	-38.07	20230628	2043	700.29	20230103	109500	-85.07	20230612	12800	27.73	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
104	20230713	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	-840	5	-4.94	859617130	52849	70.98	17020	17300	15650	22100	11900	17000	16265.53	1.18	0	1732	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	494	113.80	7.45	12	1.73	142.00	2170.00	26400	20230628	-38.79	1829	20220928	783.54	26400	-38.79	20230628	2043	690.99	20230103	109500	-85.24	20230612	12800	26.25	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
105	20230713	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	-290	5	-1.71	166431510	9925	13.33	17020	17300	16590	22100	11900	17000	16768.92	1.18	0	3137	18673	17836	17413	16576	16153	17625	16365	15	5100	500	10200	10	1	3054020	510	117.68	7.70	12	0.32	142.00	2170.00	26400	20230628	-36.70	1829	20220928	813.61	26400	-36.70	20230628	2043	717.91	20230103	109500	-84.74	20230612	12800	30.55	20220928	1.10	N	317770	500	15 억		36046	N	N	0	N	00	N
106	20230712	161021	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-530	5	-3.02	1312717840	73949	105.20	17530	18250	16990	22750	12280	17530	17751.78	1.24	0	-1196	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	519	119.72	7.83	12	2.42	142.00	2170.00	26400	20230628	-35.61	1829	20220928	829.47	26400	-35.61	20230628	2043	732.11	20230103	109500	-84.47	20230612	12800	32.81	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
107	20230712	151012	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17150	-380	5	-2.17	1254550170	70539	100.35	17530	18250	16990	22750	12280	17530	17785.20	1.24	0	-1101	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	524	120.77	7.90	12	2.31	142.00	2170.00	26400	20230628	-35.04	1829	20220928	837.67	26400	-35.04	20230628	2043	739.45	20230103	109500	-84.34	20230612	12800	33.98	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
108	20230712	141009	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-300	5	-1.71	1102101980	61687	87.76	17530	18250	17050	22750	12280	17530	17866.03	1.24	0	875	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	526	121.34	7.94	12	2.02	142.00	2170.00	26400	20230628	-34.73	1829	20220928	842.04	26400	-34.73	20230628	2043	743.37	20230103	109500	-84.26	20230612	12800	34.61	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
109	20230712	131011	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17920	390	2	2.22	918972950	51262	72.93	17530	18250	17050	22750	12280	17530	17926.98	1.24	0	499	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	547	126.20	8.26	12	1.68	142.00	2170.00	26400	20230628	-32.12	1829	20220928	879.77	26400	-32.12	20230628	2043	777.14	20230103	109500	-83.63	20230612	12800	40.00	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
110	20230712	121016	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18040	510	2	2.91	826469240	46103	65.59	17530	18250	17050	22750	12280	17530	17926.58	1.24	0	1196	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	551	127.04	8.31	12	1.51	142.00	2170.00	26400	20230628	-31.67	1829	20220928	886.33	26400	-31.67	20230628	2043	783.02	20230103	109500	-83.53	20230612	12800	40.94	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
111	20230712	111016	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	500	2	2.85	746307770	41646	59.25	17530	18250	17050	22750	12280	17530	17920.27	1.24	0	1852	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	551	126.97	8.31	12	1.36	142.00	2170.00	26400	20230628	-31.70	1829	20220928	885.78	26400	-31.70	20230628	2043	782.53	20230103	109500	-83.53	20230612	12800	40.86	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
112	20230712	101016	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17960	430	2	2.45	606804420	33905	48.23	17530	18250	17050	22750	12280	17530	17897.20	1.24	0	926	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	549	126.48	8.28	12	1.11	142.00	2170.00	26400	20230628	-31.97	1829	20220928	881.96	26400	-31.97	20230628	2043	779.10	20230103	109500	-83.60	20230612	12800	40.31	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
113	20230712	091017	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17650	120	2	0.68	91982810	5305	7.55	17530	17780	17050	22750	12280	17530	17338.89	1.24	0	-1244	19030	18280	17650	16900	16270	17965	16585	15	5235	500	10510	10	1	3054020	539	124.30	8.13	12	0.17	142.00	2170.00	26400	20230628	-33.14	1829	20220928	865.01	26400	-33.14	20230628	2043	763.93	20230103	109500	-83.88	20230612	12800	37.89	20220928	1.12	N	317770	500	15 억		37830	N	N	0	N	01	N
114	20230711	161003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-470	5	-2.61	1197686280	68908	48.48	18050	18400	17020	23400	12600	18000	17380.83	1.36	0	-5698	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	535	123.45	8.08	12	2.26	142.00	2170.00	26400	20230628	-33.60	1829	20220928	858.45	26400	-33.60	20230628	2043	758.05	20230103	109500	-83.99	20230612	12800	36.95	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
115	20230711	150959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17350	-650	5	-3.61	1145048390	65896	46.36	18050	18400	17020	23400	12600	18000	17376.60	1.36	0	-4927	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	530	122.18	8.00	12	2.16	142.00	2170.00	26400	20230628	-34.28	1829	20220928	848.61	26400	-34.28	20230628	2043	749.24	20230103	109500	-84.16	20230612	12800	35.55	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
116	20230711	140953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17360	-640	5	-3.56	1062226220	61123	43.00	18050	18400	17020	23400	12600	18000	17378.50	1.36	0	-4720	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	530	122.25	8.00	12	2.00	142.00	2170.00	26400	20230628	-34.24	1829	20220928	849.15	26400	-34.24	20230628	2043	749.73	20230103	109500	-84.15	20230612	12800	35.62	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
117	20230711	130943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17520	-480	5	-2.67	910350890	52365	36.84	18050	18400	17020	23400	12600	18000	17384.72	1.36	0	-3751	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	535	123.38	8.07	12	1.71	142.00	2170.00	26400	20230628	-33.64	1829	20220928	857.90	26400	-33.64	20230628	2043	757.56	20230103	109500	-84.00	20230612	12800	36.88	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
118	20230711	121004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	-780	5	-4.33	858022810	49358	34.72	18050	18400	17020	23400	12600	18000	17383.66	1.36	0	-3501	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	526	121.27	7.94	12	1.62	142.00	2170.00	26400	20230628	-34.77	1829	20220928	841.50	26400	-34.77	20230628	2043	742.88	20230103	109500	-84.27	20230612	12800	34.53	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
119	20230711	111009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	-860	5	-4.78	765889420	44020	30.97	18050	18400	17020	23400	12600	18000	17398.67	1.36	0	-2669	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	523	120.70	7.90	12	1.44	142.00	2170.00	26400	20230628	-35.08	1829	20220928	837.12	26400	-35.08	20230628	2043	738.96	20230103	109500	-84.35	20230612	12800	33.91	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
120	20230711	101007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17280	-720	5	-4.00	540316640	30897	21.74	18050	18400	17020	23400	12600	18000	17487.67	1.36	0	-1237	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	528	121.69	7.96	12	1.01	142.00	2170.00	26400	20230628	-34.55	1829	20220928	844.78	26400	-34.55	20230628	2043	745.82	20230103	109500	-84.22	20230612	12800	35.00	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
121	20230711	091004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	0	3	0.00	149368190	8228	5.79	18050	18400	17990	23400	12600	18000	18153.64	1.36	0	-567	19713	18856	17993	17136	16273	19285	17565	15	5400	500	0	10	1	3054020	550	126.76	8.29	12	0.27	142.00	2170.00	26400	20230628	-31.82	1829	20220928	884.14	26400	-31.82	20230628	2043	781.06	20230103	109500	-83.56	20230612	12800	40.62	20220928	1.13	N	317770	500	15 억		41533	N	N	0	N	02	N
122	20230710	160956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	880	2	5.14	2540400640	141238	33.44	17390	18850	17130	22250	11990	17120	17986.66	0.99	0	11319	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	550	126.76	8.29	12	4.62	142.00	2170.00	26400	20230628	-31.82	1829	20220928	884.14	26400	-31.82	20230628	2043	781.06	20230103	109500	-83.56	20230612	12800	40.62	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
123	20230710	150958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	900	2	5.26	2460111420	136781	32.39	17390	18850	17130	22250	11990	17120	17985.77	0.99	0	10286	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	550	126.90	8.30	12	4.48	142.00	2170.00	26400	20230628	-31.74	1829	20220928	885.24	26400	-31.74	20230628	2043	782.04	20230103	109500	-83.54	20230612	12800	40.78	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
124	20230710	140947	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	1370	2	8.00	1732861440	97065	22.98	17390	18490	17130	22250	11990	17120	17852.59	0.99	0	6773	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	565	130.21	8.52	12	3.18	142.00	2170.00	26400	20230628	-29.96	1829	20220928	910.93	26400	-29.96	20230628	2043	805.04	20230103	109500	-83.11	20230612	12800	44.45	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
125	20230710	130936	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18250	1130	2	6.60	1497377300	84178	19.93	17390	18450	17130	22250	11990	17120	17788.23	0.99	0	3208	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	557	128.52	8.41	12	2.76	142.00	2170.00	26400	20230628	-30.87	1829	20220928	897.81	26400	-30.87	20230628	2043	793.29	20230103	109500	-83.33	20230612	12800	42.58	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
126	20230710	121003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	480	2	2.80	1253749850	70735	16.75	17390	18450	17130	22250	11990	17120	17724.60	0.99	0	1488	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	538	123.94	8.11	12	2.32	142.00	2170.00	26400	20230628	-33.33	1829	20220928	862.27	26400	-33.33	20230628	2043	761.48	20230103	109500	-83.93	20230612	12800	37.50	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
127	20230710	111000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17500	380	2	2.22	1133837690	63977	15.15	17390	18450	17130	22250	11990	17120	17722.58	0.99	0	285	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	534	123.24	8.06	12	2.09	142.00	2170.00	26400	20230628	-33.71	1829	20220928	856.81	26400	-33.71	20230628	2043	756.58	20230103	109500	-84.02	20230612	12800	36.72	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
128	20230710	101000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17780	660	2	3.86	977972800	55116	13.05	17390	18450	17130	22250	11990	17120	17743.90	0.99	0	-96	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	543	125.21	8.19	12	1.80	142.00	2170.00	26400	20230628	-32.65	1829	20220928	872.12	26400	-32.65	20230628	2043	770.29	20230103	109500	-83.76	20230612	12800	38.91	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
129	20230710	090951	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17870	750	2	4.38	489767490	27341	6.47	17390	18450	17390	22250	11990	17120	17913.30	0.99	0	-3105	19920	18520	17100	15700	14280	19220	16400	15	5130	500	0	10	1	3054020	546	125.85	8.24	12	0.90	142.00	2170.00	26400	20230628	-32.31	1829	20220928	877.04	26400	-32.31	20230628	2043	774.69	20230103	109500	-83.68	20230612	12800	39.61	20220928	1.20	N	317770	500	15 억		30136	N	N	0	N	02	N
130	20230707	160948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	1310	2	8.29	7358687780	421288	280.29	15920	18500	15680	20550	11070	15810	17467.39	0.82	0	7780	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	523	120.56	7.89	12	13.79	142.00	2170.00	26400	20230628	-35.15	1829	20220928	836.03	26400	-35.15	20230628	2043	737.98	20230103	109500	-84.37	20230612	12800	33.75	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
131	20230707	150948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	1360	2	8.60	7265504910	415834	276.66	15920	18500	15680	20550	11070	15810	17472.20	0.82	0	7347	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	524	120.92	7.91	12	13.62	142.00	2170.00	26400	20230628	-34.96	1829	20220928	838.76	26400	-34.96	20230628	2043	740.43	20230103	109500	-84.32	20230612	12800	34.14	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
132	20230707	141006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	1410	2	8.92	7079432830	404955	269.42	15920	18500	15680	20550	11070	15810	17482.09	0.82	0	5713	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	526	121.27	7.94	12	13.26	142.00	2170.00	26400	20230628	-34.77	1829	20220928	841.50	26400	-34.77	20230628	2043	742.88	20230103	109500	-84.27	20230612	12800	34.53	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
133	20230707	130953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16920	1110	2	7.02	6715143690	383545	255.18	15920	18500	15680	20550	11070	15810	17508.17	0.82	0	4866	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	517	119.15	7.80	12	12.56	142.00	2170.00	26400	20230628	-35.91	1829	20220928	825.10	26400	-35.91	20230628	2043	728.19	20230103	109500	-84.55	20230612	12800	32.19	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
134	20230707	120957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18120	2310	2	14.61	6039536280	345283	229.72	15920	18500	15680	20550	11070	15810	17491.64	0.82	0	3170	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	553	127.61	8.35	12	11.31	142.00	2170.00	26400	20230628	-31.36	1829	20220928	890.71	26400	-31.36	20230628	2043	786.93	20230103	109500	-83.45	20230612	12800	41.56	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
135	20230707	111004	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	1480	2	9.36	3793126840	220677	146.82	15920	18250	15680	20550	11070	15810	17188.70	0.82	0	-6199	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	528	121.76	7.97	12	7.23	142.00	2170.00	26400	20230628	-34.51	1829	20220928	845.33	26400	-34.51	20230628	2043	746.30	20230103	109500	-84.21	20230612	12800	35.08	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
136	20230707	100948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	960	2	6.07	3308083130	192087	127.80	15920	18250	15680	20550	11070	15810	17221.92	0.82	0	-9594	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	512	118.10	7.73	12	6.29	142.00	2170.00	26400	20230628	-36.48	1829	20220928	816.89	26400	-36.48	20230628	2043	720.85	20230103	109500	-84.68	20230612	12800	31.02	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
137	20230707	090950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16890	1080	2	6.83	427541260	25998	17.30	15920	16910	15680	20550	11070	15810	16445.58	0.82	0	-3111	17703	16756	15753	14806	13803	17230	15280	15	4740	500	0	10	1	3054020	516	118.94	7.78	12	0.85	142.00	2170.00	26400	20230628	-36.02	1829	20220928	823.46	26400	-36.02	20230628	2043	726.73	20230103	109500	-84.58	20230612	12800	31.95	20220928	1.23	N	317770	500	15 억		24993	N	N	0	N	02	N
138	20230706	160949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15810	650	2	4.29	2358490590	149225	208.44	15240	16700	14750	19700	10620	15160	15804.95	0.56	0	8933	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	483	111.34	7.29	12	4.89	142.00	2170.00	26400	20230628	-40.11	1829	20220928	764.41	26400	-40.11	20230628	2043	673.86	20230103	109500	-85.56	20230612	12800	23.52	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
139	20230706	150949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	720	2	4.75	2226743900	140896	196.81	15240	16700	14750	19700	10620	15160	15804.20	0.56	0	8519	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	485	111.83	7.32	12	4.61	142.00	2170.00	26400	20230628	-39.85	1829	20220928	768.23	26400	-39.85	20230628	2043	677.29	20230103	109500	-85.50	20230612	12800	24.06	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
140	20230706	140951	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15810	650	2	4.29	2049201620	129699	181.17	15240	16700	14750	19700	10620	15160	15799.71	0.56	0	6170	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	483	111.34	7.29	12	4.25	142.00	2170.00	26400	20230628	-40.11	1829	20220928	764.41	26400	-40.11	20230628	2043	673.86	20230103	109500	-85.56	20230612	12800	23.52	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
141	20230706	130948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	740	2	4.88	1851309830	117198	163.71	15240	16700	14750	19700	10620	15160	15796.47	0.56	0	3300	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	486	111.97	7.33	12	3.84	142.00	2170.00	26400	20230628	-39.77	1829	20220928	769.33	26400	-39.77	20230628	2043	678.27	20230103	109500	-85.48	20230612	12800	24.22	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
142	20230706	120922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	940	2	6.20	1257682750	80456	112.38	15240	16100	14750	19700	10620	15160	15631.97	0.56	0	4216	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	492	113.38	7.42	12	2.63	142.00	2170.00	26400	20230628	-39.02	1829	20220928	780.26	26400	-39.02	20230628	2043	688.06	20230103	109500	-85.30	20230612	12800	25.78	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
143	20230706	110955	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	550	2	3.63	1052596600	67525	94.32	15240	16100	14750	19700	10620	15160	15588.29	0.56	0	2126	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	480	110.63	7.24	12	2.21	142.00	2170.00	26400	20230628	-40.49	1829	20220928	758.94	26400	-40.49	20230628	2043	668.97	20230103	109500	-85.65	20230612	12800	22.73	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
144	20230706	100950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	40	2	0.26	198973960	13288	18.56	15240	15240	14750	19700	10620	15160	14973.86	0.56	0	1843	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	464	107.04	7.00	12	0.44	142.00	2170.00	26400	20230628	-42.42	1829	20220928	731.06	26400	-42.42	20230628	2043	644.00	20230103	109500	-86.12	20230612	12800	18.75	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
145	20230706	090949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	-110	5	-0.73	65951950	4361	6.09	15240	15240	15020	19700	10620	15160	15123.07	0.56	0	-437	16093	15626	15263	14796	14433	15445	14615	15	4540	500	0	10	1	3054020	460	105.99	6.94	12	0.14	142.00	2170.00	26400	20230628	-42.99	1829	20220928	722.85	26400	-42.99	20230628	2043	636.66	20230103	109500	-86.26	20230612	12800	17.58	20220928	1.23	N	317770	500	15 억		17226	N	N	0	N	02	N
146	20230705	160944	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	-320	5	-2.07	1062941700	70559	77.03	15700	15730	14900	20100	10840	15480	15064.57	0.41	0	4713	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	463	106.76	6.99	12	2.31	142.00	2170.00	26400	20230628	-42.58	1829	20220928	728.87	26400	-42.58	20230628	2043	642.05	20230103	109500	-86.16	20230612	12800	18.44	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
147	20230705	150940	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-420	5	-2.71	1026863170	68178	74.43	15700	15730	14900	20100	10840	15480	15061.50	0.41	0	4713	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	460	106.06	6.94	12	2.23	142.00	2170.00	26400	20230628	-42.95	1829	20220928	723.40	26400	-42.95	20230628	2043	637.15	20230103	109500	-86.25	20230612	12800	17.66	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
148	20230705	140930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-330	5	-2.13	924073330	61356	66.99	15700	15730	14900	20100	10840	15480	15060.85	0.41	0	4476	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	463	106.69	6.98	12	2.01	142.00	2170.00	26400	20230628	-42.61	1829	20220928	728.32	26400	-42.61	20230628	2043	641.56	20230103	109500	-86.16	20230612	12800	18.36	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
149	20230705	130933	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-440	5	-2.84	868467890	57663	62.95	15700	15730	14900	20100	10840	15480	15061.09	0.41	0	4319	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	459	105.92	6.93	12	1.89	142.00	2170.00	26400	20230628	-43.03	1829	20220928	722.31	26400	-43.03	20230628	2043	636.17	20230103	109500	-86.26	20230612	12800	17.50	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
150	20230705	120931	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	-560	5	-3.62	751378990	49829	54.40	15700	15730	14910	20100	10840	15480	15079.15	0.41	0	3657	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	456	105.07	6.88	12	1.63	142.00	2170.00	26400	20230628	-43.48	1829	20220928	715.75	26400	-43.48	20230628	2043	630.30	20230103	109500	-86.37	20230612	12800	16.56	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
151	20230705	110942	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-480	5	-3.10	603718220	39943	43.61	15700	15730	14960	20100	10840	15480	15114.49	0.41	0	2794	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	458	105.63	6.91	12	1.31	142.00	2170.00	26400	20230628	-43.18	1829	20220928	720.12	26400	-43.18	20230628	2043	634.21	20230103	109500	-86.30	20230612	12800	17.19	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
152	20230705	100933	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	-460	5	-2.97	444962430	29353	32.05	15700	15730	14980	20100	10840	15480	15159.01	0.41	0	712	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	459	105.77	6.92	12	0.96	142.00	2170.00	26400	20230628	-43.11	1829	20220928	721.21	26400	-43.11	20230628	2043	635.19	20230103	109500	-86.28	20230612	12800	17.34	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
153	20230705	090932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	-180	5	-1.16	76003150	4920	5.37	15700	15730	15290	20100	10840	15480	15447.79	0.41	0	-408	16873	16176	15703	15006	14533	15940	14770	15	4630	500	0	10	1	3054020	467	107.75	7.05	12	0.16	142.00	2170.00	26400	20230628	-42.05	1829	20220928	736.52	26400	-42.05	20230628	2043	648.90	20230103	109500	-86.03	20230612	12800	19.53	20220928	1.23	N	317770	500	15 억		12513	N	N	0	N	02	N
154	20230704	160928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	-720	5	-4.44	1373809990	87864	52.88	16200	16400	15230	21050	11340	16200	15635.98	0.57	0	-4886	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	473	109.01	7.13	12	2.88	142.00	2170.00	26400	20230628	-41.36	1829	20220928	746.36	26400	-41.36	20230628	2043	657.71	20230103	109500	-85.86	20230612	12800	20.94	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
155	20230704	150918	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	-890	5	-5.49	1316762480	84171	50.65	16200	16400	15230	21050	11340	16200	15643.90	0.57	0	-4114	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	468	107.82	7.06	12	2.76	142.00	2170.00	26400	20230628	-42.01	1829	20220928	737.07	26400	-42.01	20230628	2043	649.39	20230103	109500	-86.02	20230612	12800	19.61	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
156	20230704	140923	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15470	-730	5	-4.51	1112567000	70844	42.63	16200	16400	15370	21050	11340	16200	15704.46	0.57	0	-4238	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	472	108.94	7.13	12	2.32	142.00	2170.00	26400	20230628	-41.40	1829	20220928	745.82	26400	-41.40	20230628	2043	657.22	20230103	109500	-85.87	20230612	12800	20.86	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
157	20230704	130911	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	-670	5	-4.14	941562890	59776	35.97	16200	16400	15400	21050	11340	16200	15751.52	0.57	0	-3396	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	474	109.37	7.16	12	1.96	142.00	2170.00	26400	20230628	-41.17	1829	20220928	749.10	26400	-41.17	20230628	2043	660.16	20230103	109500	-85.82	20230612	12800	21.33	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
158	20230704	120922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	-660	5	-4.07	876959420	55626	33.48	16200	16400	15400	21050	11340	16200	15765.28	0.57	0	-3247	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	475	109.44	7.16	12	1.82	142.00	2170.00	26400	20230628	-41.14	1829	20220928	749.64	26400	-41.14	20230628	2043	660.65	20230103	109500	-85.81	20230612	12800	21.41	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
159	20230704	110915	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-650	5	-4.01	787620210	49891	30.02	16200	16400	15400	21050	11340	16200	15786.82	0.57	0	-2365	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	475	109.51	7.17	12	1.63	142.00	2170.00	26400	20230628	-41.10	1829	20220928	750.19	26400	-41.10	20230628	2043	661.14	20230103	109500	-85.80	20230612	12800	21.48	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
160	20230704	100910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	-420	5	-2.59	486394920	30589	18.41	16200	16400	15760	21050	11340	16200	15900.97	0.57	0	111	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	482	111.13	7.27	12	1.00	142.00	2170.00	26400	20230628	-40.23	1829	20220928	762.77	26400	-40.23	20230628	2043	672.39	20230103	109500	-85.59	20230612	12800	23.28	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
161	20230704	090910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	-220	5	-1.36	107677780	6710	4.04	16200	16400	15960	21050	11340	16200	16047.36	0.57	0	-653	17226	16712	16106	15592	14986	16970	15850	15	4855	500	0	10	1	3054020	488	112.54	7.36	12	0.22	142.00	2170.00	26400	20230628	-39.47	1829	20220928	773.70	26400	-39.47	20230628	2043	682.18	20230103	109500	-85.41	20230612	12800	24.84	20220928	1.26	N	317770	500	15 억		17399	N	N	0	N	02	N
162	20230703	160902	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	120	2	0.75	2636440280	164465	59.01	16150	16620	15500	20900	11260	16080	16029.90	0.37	0	6146	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	495	114.08	7.47	12	5.39	142.00	2170.00	26400	20230628	-38.64	1829	20220928	785.73	26400	-38.64	20230628	2043	692.95	20230103	109500	-85.21	20230612	12800	26.56	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
163	20230703	150911	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	200	2	1.24	2549523510	159111	57.09	16150	16620	15500	20900	11260	16080	16023.08	0.37	0	6114	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	497	114.65	7.50	12	5.21	142.00	2170.00	26400	20230628	-38.33	1829	20220928	790.10	26400	-38.33	20230628	2043	696.87	20230103	109500	-85.13	20230612	12800	27.19	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
164	20230703	140909	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16090	10	2	0.06	2387830560	149120	53.50	16150	16620	15500	20900	11260	16080	16012.22	0.37	0	5117	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	491	113.31	7.41	12	4.88	142.00	2170.00	26400	20230628	-39.05	1829	20220928	779.72	26400	-39.05	20230628	2043	687.57	20230103	109500	-85.31	20230612	12800	25.70	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
165	20230703	130904	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-80	5	-0.50	2128201320	133016	47.72	16150	16620	15500	20900	11260	16080	15998.79	0.37	0	3097	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	489	112.68	7.37	12	4.36	142.00	2170.00	26400	20230628	-39.39	1829	20220928	774.79	26400	-39.39	20230628	2043	683.16	20230103	109500	-85.39	20230612	12800	25.00	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
166	20230703	120911	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15860	-220	5	-1.37	1870560690	116904	41.94	16150	16620	15500	20900	11260	16080	15999.93	0.37	0	3467	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	484	111.69	7.31	12	3.83	142.00	2170.00	26400	20230628	-39.92	1829	20220928	767.14	26400	-39.92	20230628	2043	676.31	20230103	109500	-85.52	20230612	12800	23.91	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
167	20230703	110904	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-120	5	-0.75	1646366380	102750	36.86	16150	16620	15500	20900	11260	16080	16022.29	0.37	0	2486	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	487	112.39	7.35	12	3.36	142.00	2170.00	26400	20230628	-39.55	1829	20220928	772.61	26400	-39.55	20230628	2043	681.20	20230103	109500	-85.42	20230612	12800	24.69	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
168	20230703	100852	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16320	240	2	1.49	1030655500	64740	23.23	16150	16620	15500	20900	11260	16080	15916.61	0.37	0	4958	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	498	114.93	7.52	12	2.12	142.00	2170.00	26400	20230628	-38.18	1829	20220928	792.29	26400	-38.18	20230628	2043	698.83	20230103	109500	-85.10	20230612	12800	27.50	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N
169	20230703	090901	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-360	5	-2.24	277264840	17592	6.31	16150	16150	15500	20900	11260	16080	15735.13	0.37	0	-1166	18120	17100	16320	15300	14520	16710	14910	15	4820	500	0	10	1	3054020	480	110.70	7.24	12	0.58	142.00	2170.00	26400	20230628	-40.45	1829	20220928	759.49	26400	-40.45	20230628	2043	669.46	20230103	109500	-85.64	20230612	12800	22.81	20220928	1.35	N	317770	500	15 억		11196	N	N	0	N	02	N