KissMeData/356860/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	161154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25350	-850	5	-3.24	5903140750	231107	75.74	26350	26350	25100	34050	18350	26200	25543.36	0.82	0	-30958	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2493	8.16	2.22	12	2.35	3108.00	11424.00	31700	20230704	-20.03	15625	20220930	62.24	31700	-20.03	20230704	15710	61.36	20230316	45250	-43.98	20220901	15710	61.36	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
3	20230731	151153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25200	-1000	5	-3.82	5629344700	220288	72.19	26350	26350	25100	34050	18350	26200	25554.48	0.82	0	-30546	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2478	8.11	2.21	12	2.24	3108.00	11424.00	31700	20230704	-20.50	15625	20220930	61.28	31700	-20.50	20230704	15710	60.41	20230316	45250	-44.31	20220901	15710	60.41	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
4	20230731	141200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25200	-1000	5	-3.82	5127340950	200359	65.66	26350	26350	25100	34050	18350	26200	25590.77	0.82	0	-28523	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2478	8.11	2.21	12	2.04	3108.00	11424.00	31700	20230704	-20.50	15625	20220930	61.28	31700	-20.50	20230704	15710	60.41	20230316	45250	-44.31	20220901	15710	60.41	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
5	20230731	131203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25350	-850	5	-3.24	4283718450	166918	54.70	26350	26350	25300	34050	18350	26200	25663.61	0.82	0	-23965	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2493	8.16	2.22	12	1.70	3108.00	11424.00	31700	20230704	-20.03	15625	20220930	62.24	31700	-20.03	20230704	15710	61.36	20230316	45250	-43.98	20220901	15710	61.36	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
6	20230731	121210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25500	-700	5	-2.67	3549820750	138041	45.24	26350	26350	25450	34050	18350	26200	25715.70	0.82	0	-18634	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2507	8.20	2.23	12	1.40	3108.00	11424.00	31700	20230704	-19.56	15625	20220930	63.20	31700	-19.56	20230704	15710	62.32	20230316	45250	-43.65	20220901	15710	62.32	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
7	20230731	111212	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25550	-650	5	-2.48	3131783300	121650	39.87	26350	26350	25500	34050	18350	26200	25744.21	0.82	0	-17441	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2512	8.22	2.24	12	1.24	3108.00	11424.00	31700	20230704	-19.40	15625	20220930	63.52	31700	-19.40	20230704	15710	62.64	20230316	45250	-43.54	20220901	15710	62.64	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
8	20230731	101209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25750	-450	5	-1.72	2164810350	83896	27.49	26350	26350	25550	34050	18350	26200	25803.50	0.82	0	-11015	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2532	8.29	2.25	12	0.85	3108.00	11424.00	31700	20230704	-18.77	15625	20220930	64.80	31700	-18.77	20230704	15710	63.91	20230316	45250	-43.09	20220901	15710	63.91	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
9	20230731	091156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25900	-300	5	-1.15	149349600	5685	1.86	26350	26350	25900	34050	18350	26200	26270.82	0.82	0	-8399	27700	26950	26200	25450	24700	26575	25075	49	7850	500	18860	50	1	9832630	2547	8.33	2.27	12	0.06	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.57	N	356860	500	49 억		80684	N	N	0	N	00	N
10	20230728	161159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	26200	0	3	0.00	7841106500	301410	80.20	26600	26950	25450	34050	18350	26200	26014.05	1.17	0	-52845	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2576	8.43	2.29	12	3.07	3108.00	11424.00	31700	20230704	-17.35	15625	20220930	67.68	31700	-17.35	20230704	15710	66.77	20230316	45250	-42.10	20220901	15710	66.77	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
11	20230728	151156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	26050	-150	5	-0.57	7398019250	284451	75.69	26600	26950	25450	34050	18350	26200	26008.02	1.17	0	-48342	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2561	8.38	2.28	12	2.89	3108.00	11424.00	31700	20230704	-17.82	15625	20220930	66.72	31700	-17.82	20230704	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
12	20230728	141154	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	26200	0	3	0.00	6249408450	240198	63.91	26600	26950	25450	34050	18350	26200	26017.69	1.17	0	-29917	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2576	8.43	2.29	12	2.44	3108.00	11424.00	31700	20230704	-17.35	15625	20220930	67.68	31700	-17.35	20230704	15710	66.77	20230316	45250	-42.10	20220901	15710	66.77	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
13	20230728	131158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25800	-400	5	-1.53	4911847450	189077	50.31	26600	26950	25450	34050	18350	26200	25977.95	1.17	0	-25763	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2537	8.30	2.26	12	1.92	3108.00	11424.00	31700	20230704	-18.61	15625	20220930	65.12	31700	-18.61	20230704	15710	64.23	20230316	45250	-42.98	20220901	15710	64.23	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
14	20230728	121156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25700	-500	5	-1.91	4294618700	165223	43.96	26600	26950	25450	34050	18350	26200	25992.78	1.17	0	-27601	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2527	8.27	2.25	12	1.68	3108.00	11424.00	31700	20230704	-18.93	15625	20220930	64.48	31700	-18.93	20230704	15710	63.59	20230316	45250	-43.20	20220901	15710	63.59	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
15	20230728	111202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25500	-700	5	-2.67	3594059250	137932	36.70	26600	26950	25450	34050	18350	26200	26056.68	1.17	0	-25185	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2507	8.20	2.23	12	1.40	3108.00	11424.00	31700	20230704	-19.56	15625	20220930	63.20	31700	-19.56	20230704	15710	62.32	20230316	45250	-43.65	20220901	15710	62.32	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
16	20230728	101153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	25900	-300	5	-1.15	2676084700	102208	27.20	26600	26950	25750	34050	18350	26200	26182.72	1.17	0	-18465	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2547	8.33	2.27	12	1.04	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
17	20230728	091202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	26000	-200	5	-0.76	1329953300	50356	13.40	26600	26950	25800	34050	18350	26200	26411.29	1.17	0	-7929	27933	27066	25783	24916	23633	27500	25350	49	7850	500	18860	50	1	9832630	2556	8.37	2.28	12	0.51	3108.00	11424.00	31700	20230704	-17.98	15625	20220930	66.40	31700	-17.98	20230704	15710	65.50	20230316	45250	-42.54	20220901	15710	65.50	20230316	6.96	N	356860	500	49 억		115157	N	N	0	N	00	N
18	20230727	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	1600	2	6.50	9636530150	372311	89.02	24600	26650	24500	31950	17250	24600	25878.54	1.25	44710	-7342	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2576	8.43	2.29	12	3.79	3108.00	11424.00	31700	20230704	-17.35	15625	20220930	67.68	31700	-17.35	20230704	15710	66.77	20230316	45250	-42.10	20220901	15710	66.77	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
19	20230727	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	1550	2	6.30	9274928100	358506	85.72	24600	26650	24500	31950	17250	24600	25871.37	1.25	44710	-6651	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2571	8.41	2.29	12	3.65	3108.00	11424.00	31700	20230704	-17.51	15625	20220930	67.36	31700	-17.51	20230704	15710	66.45	20230316	45250	-42.21	20220901	15710	66.45	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
20	20230727	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	1700	2	6.91	7873190550	305232	72.98	24600	26650	24500	31950	17250	24600	25794.47	1.25	44710	-2286	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2586	8.46	2.30	12	3.10	3108.00	11424.00	31700	20230704	-17.03	15625	20220930	68.32	31700	-17.03	20230704	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
21	20230727	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	1400	2	5.69	6948284250	269920	64.54	24600	26650	24500	31950	17250	24600	25742.39	1.25	44710	-88	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2556	8.37	2.28	12	2.75	3108.00	11424.00	31700	20230704	-17.98	15625	20220930	66.40	31700	-17.98	20230704	15710	65.50	20230316	45250	-42.54	20220901	15710	65.50	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
22	20230727	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	1300	2	5.28	5919059500	230316	55.07	24600	26650	24500	31950	17250	24600	25700.16	1.25	44710	2005	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2547	8.33	2.27	12	2.34	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
23	20230727	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	1700	2	6.91	3675996750	145058	34.69	24600	26350	24500	31950	17250	24600	25342.03	1.25	44710	7705	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2586	8.46	2.30	12	1.48	3108.00	11424.00	31700	20230704	-17.03	15625	20220930	68.32	31700	-17.03	20230704	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
24	20230727	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	150	2	0.61	1501493100	60203	14.40	24600	25250	24500	31950	17250	24600	24941.01	1.25	44710	-7121	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2434	7.96	2.17	12	0.61	3108.00	11424.00	31700	20230704	-21.92	15625	20220930	58.40	31700	-21.92	20230704	15710	57.54	20230316	45250	-45.30	20220901	15710	57.54	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
25	20230727	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	200	2	0.81	427109250	17163	4.10	24600	25100	24600	31950	17250	24600	24886.97	1.25	44710	-719	26866	25732	24966	23832	23066	25350	23450	49	7350	500	17710	50	1	9832630	2438	7.98	2.17	12	0.17	3108.00	11424.00	31700	20230704	-21.77	15625	20220930	58.72	31700	-21.77	20230704	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.95	N	356860	500	49 억		122604	N	N	0	N	00	N
26	20230726	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-1050	5	-4.09	10399922850	416441	161.88	25900	26100	24200	33300	18000	25650	24974.79	0.79	0	46758	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2419	7.92	2.15	12	4.24	3108.00	11424.00	31700	20230704	-22.40	15625	20220930	57.44	31700	-22.40	20230704	15710	56.59	20230316	45250	-45.64	20220901	15710	56.59	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
27	20230726	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	-1350	5	-5.26	9908754450	396401	154.09	25900	26100	24200	33300	18000	25650	24996.79	0.79	0	36639	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2389	7.82	2.13	12	4.03	3108.00	11424.00	31700	20230704	-23.34	15625	20220930	55.52	31700	-23.34	20230704	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
28	20230726	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	-850	5	-3.31	8549510600	341469	132.74	25900	26100	24200	33300	18000	25650	25037.44	0.79	0	29274	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2438	7.98	2.17	12	3.47	3108.00	11424.00	31700	20230704	-21.77	15625	20220930	58.72	31700	-21.77	20230704	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
29	20230726	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-950	5	-3.70	6792272250	270405	105.12	25900	26100	24350	33300	18000	25650	25118.88	0.79	0	24049	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2429	7.95	2.16	12	2.75	3108.00	11424.00	31700	20230704	-22.08	15625	20220930	58.08	31700	-22.08	20230704	15710	57.22	20230316	45250	-45.41	20220901	15710	57.22	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
30	20230726	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-900	5	-3.51	6102457650	242313	94.20	25900	26100	24350	33300	18000	25650	25184.19	0.79	0	24991	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2434	7.96	2.17	12	2.46	3108.00	11424.00	31700	20230704	-21.92	15625	20220930	58.40	31700	-21.92	20230704	15710	57.54	20230316	45250	-45.30	20220901	15710	57.54	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
31	20230726	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	-800	5	-3.12	5138425300	203545	79.12	25900	26100	24350	33300	18000	25650	25244.66	0.79	0	20550	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2443	8.00	2.18	12	2.07	3108.00	11424.00	31700	20230704	-21.61	15625	20220930	59.04	31700	-21.61	20230704	15710	58.18	20230316	45250	-45.08	20220901	15710	58.18	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
32	20230726	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-550	5	-2.14	2734965200	106609	41.44	25900	26100	25100	33300	18000	25650	25654.17	0.79	0	11494	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2468	8.08	2.20	12	1.08	3108.00	11424.00	31700	20230704	-20.82	15625	20220930	60.64	31700	-20.82	20230704	15710	59.77	20230316	45250	-44.53	20220901	15710	59.77	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
33	20230726	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	250	2	0.97	608993200	23555	9.16	25900	26100	25550	33300	18000	25650	25854.12	0.79	0	4613	27183	26416	25833	25066	24483	26125	24775	49	7650	500	18460	50	1	9832630	2547	8.33	2.27	12	0.24	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.93	N	356860	500	49 억		77894	N	N	0	N	00	N
34	20230725	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	-450	5	-1.72	6595880100	255945	77.57	26100	26600	25250	33900	18300	26100	25771.04	0.88	0	-12754	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2522	8.25	2.25	12	2.60	3108.00	11424.00	31700	20230704	-19.09	15625	20220930	64.16	31700	-19.09	20230704	15710	63.27	20230316	45250	-43.31	20220901	15710	63.27	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
35	20230725	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-400	5	-1.53	6395726550	248151	75.21	26100	26600	25250	33900	18300	26100	25773.41	0.88	0	-13514	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2527	8.27	2.25	12	2.52	3108.00	11424.00	31700	20230704	-18.93	15625	20220930	64.48	31700	-18.93	20230704	15710	63.59	20230316	45250	-43.20	20220901	15710	63.59	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
36	20230725	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-200	5	-0.77	5735951750	222503	67.43	26100	26600	25250	33900	18300	26100	25779.08	0.88	0	-7051	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2547	8.33	2.27	12	2.26	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
37	20230725	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-700	5	-2.68	5099023850	197646	59.90	26100	26600	25250	33900	18300	26100	25798.63	0.88	0	-9546	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2497	8.17	2.22	12	2.01	3108.00	11424.00	31700	20230704	-19.87	15625	20220930	62.56	31700	-19.87	20230704	15710	61.68	20230316	45250	-43.87	20220901	15710	61.68	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
38	20230725	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-800	5	-3.07	4804546600	186036	56.38	26100	26600	25250	33900	18300	26100	25825.76	0.88	0	-8605	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2488	8.14	2.21	12	1.89	3108.00	11424.00	31700	20230704	-20.19	15625	20220930	61.92	31700	-20.19	20230704	15710	61.04	20230316	45250	-44.09	20220901	15710	61.04	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
39	20230725	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-800	5	-3.07	4468436300	172773	52.36	26100	26600	25250	33900	18300	26100	25862.92	0.88	0	-6977	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2488	8.14	2.21	12	1.76	3108.00	11424.00	31700	20230704	-20.19	15625	20220930	61.92	31700	-20.19	20230704	15710	61.04	20230316	45250	-44.09	20220901	15710	61.04	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
40	20230725	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	-550	5	-2.11	3412588250	131155	39.75	26100	26600	25450	33900	18300	26100	26019.45	0.88	0	1345	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2512	8.22	2.24	12	1.33	3108.00	11424.00	31700	20230704	-19.40	15625	20220930	63.52	31700	-19.40	20230704	15710	62.64	20230316	45250	-43.54	20220901	15710	62.64	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
41	20230725	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	0	3	0.00	727082750	28107	8.52	26100	26150	25600	33900	18300	26100	25867.64	0.88	0	102	27233	26666	25833	25266	24433	26950	25550	49	7800	500	18790	50	1	9832630	2566	8.40	2.28	12	0.29	3108.00	11424.00	31700	20230704	-17.67	15625	20220930	67.04	31700	-17.67	20230704	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	6.98	N	356860	500	49 억		86338	N	N	0	N	00	N
42	20230724	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	900	2	3.57	8449437550	328354	84.99	25150	26400	25000	32750	17650	25200	25732.22	1.19	0	-30808	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2566	8.40	2.28	12	3.34	3108.00	11424.00	31700	20230704	-17.67	15625	20220930	67.04	31700	-17.67	20230704	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
43	20230724	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	1150	2	4.56	8165201650	317483	82.17	25150	26400	25000	32750	17650	25200	25719.19	1.19	0	-31076	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2591	8.48	2.31	12	3.23	3108.00	11424.00	31700	20230704	-16.88	15625	20220930	68.64	31700	-16.88	20230704	15710	67.73	20230316	45250	-41.77	20220901	15710	67.73	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
44	20230724	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	1050	2	4.17	6864367200	267934	69.35	25150	26250	25000	32750	17650	25200	25620.23	1.19	0	-17136	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2581	8.45	2.30	12	2.72	3108.00	11424.00	31700	20230704	-17.19	15625	20220930	68.00	31700	-17.19	20230704	15710	67.09	20230316	45250	-41.99	20220901	15710	67.09	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
45	20230724	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25750	550	2	2.18	5214524650	204442	52.91	25150	25900	25000	32750	17650	25200	25506.72	1.19	0	-14410	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2532	8.29	2.25	12	2.08	3108.00	11424.00	31700	20230704	-18.77	15625	20220930	64.80	31700	-18.77	20230704	15710	63.91	20230316	45250	-43.09	20220901	15710	63.91	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
46	20230724	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	500	2	1.98	4762218450	186768	48.34	25150	25900	25000	32750	17650	25200	25498.67	1.19	0	-9288	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2527	8.27	2.25	12	1.90	3108.00	11424.00	31700	20230704	-18.93	15625	20220930	64.48	31700	-18.93	20230704	15710	63.59	20230316	45250	-43.20	20220901	15710	63.59	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
47	20230724	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	450	2	1.79	4031465850	158244	40.96	25150	25900	25000	32750	17650	25200	25476.95	1.19	0	232	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2522	8.25	2.25	12	1.61	3108.00	11424.00	31700	20230704	-19.09	15625	20220930	64.16	31700	-19.09	20230704	15710	63.27	20230316	45250	-43.31	20220901	15710	63.27	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
48	20230724	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	400	2	1.59	2648950000	104438	27.03	25150	25700	25000	32750	17650	25200	25364.47	1.19	0	-558	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2517	8.24	2.24	12	1.06	3108.00	11424.00	31700	20230704	-19.24	15625	20220930	63.84	31700	-19.24	20230704	15710	62.95	20230316	45250	-43.43	20220901	15710	62.95	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
49	20230724	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	-150	5	-0.60	577398500	22907	5.93	25150	25500	25050	32750	17650	25200	25206.31	1.19	0	614	26233	25716	25333	24816	24433	25525	24625	49	7550	500	18140	50	1	9832630	2463	8.06	2.19	12	0.23	3108.00	11424.00	31700	20230704	-20.98	15625	20220930	60.32	31700	-20.98	20230704	15710	59.45	20230316	45250	-44.64	20220901	15710	59.45	20230316	6.71	N	356860	500	49 억		117453	N	N	0	N	00	N
50	20230721	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	-1250	5	-4.73	9702410900	384353	97.41	25600	25850	24950	34350	18550	26450	25243.48	0.67	0	48904	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2478	8.11	2.21	12	3.91	3108.00	11424.00	31700	20230704	-20.50	15625	20220930	61.28	31700	-20.50	20230704	15710	60.41	20230316	45250	-44.31	20220901	15710	60.41	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
51	20230721	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-1300	5	-4.91	9252406650	366489	92.88	25600	25850	24950	34350	18550	26450	25246.04	0.67	0	45935	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2473	8.09	2.20	12	3.73	3108.00	11424.00	31700	20230704	-20.66	15625	20220930	60.96	31700	-20.66	20230704	15710	60.09	20230316	45250	-44.42	20220901	15710	60.09	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
52	20230721	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-1300	5	-4.91	8357640500	330963	83.88	25600	25850	24950	34350	18550	26450	25252.46	0.67	0	36420	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2473	8.09	2.20	12	3.37	3108.00	11424.00	31700	20230704	-20.66	15625	20220930	60.96	31700	-20.66	20230704	15710	60.09	20230316	45250	-44.42	20220901	15710	60.09	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
53	20230721	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25250	-1200	5	-4.54	7031245200	278244	70.52	25600	25850	24950	34350	18550	26450	25270.03	0.67	0	22281	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2483	8.12	2.21	12	2.83	3108.00	11424.00	31700	20230704	-20.35	15625	20220930	61.60	31700	-20.35	20230704	15710	60.73	20230316	45250	-44.20	20220901	15710	60.73	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
54	20230721	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	-950	5	-3.59	6357773500	251693	63.79	25600	25850	24950	34350	18550	26450	25259.99	0.67	0	17021	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2507	8.20	2.23	12	2.56	3108.00	11424.00	31700	20230704	-19.56	15625	20220930	63.20	31700	-19.56	20230704	15710	62.32	20230316	45250	-43.65	20220901	15710	62.32	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
55	20230721	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	-800	5	-3.02	5587472300	221615	56.17	25600	25700	24950	34350	18550	26450	25212.47	0.67	0	16177	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2522	8.25	2.25	12	2.25	3108.00	11424.00	31700	20230704	-19.09	15625	20220930	64.16	31700	-19.09	20230704	15710	63.27	20230316	45250	-43.31	20220901	15710	63.27	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
56	20230721	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	-1250	5	-4.73	4770685750	189482	48.02	25600	25600	24950	34350	18550	26450	25177.45	0.67	0	8835	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2478	8.11	2.21	12	1.93	3108.00	11424.00	31700	20230704	-20.50	15625	20220930	61.28	31700	-20.50	20230704	15710	60.41	20230316	45250	-44.31	20220901	15710	60.41	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
57	20230721	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-1300	5	-4.91	1832414650	72765	18.44	25600	25600	24950	34350	18550	26450	25182.48	0.67	0	6972	27316	26882	26116	25682	24916	27100	25900	49	7900	500	19040	50	1	9832630	2473	8.09	2.20	12	0.74	3108.00	11424.00	31700	20230704	-20.66	15625	20220930	60.96	31700	-20.66	20230704	15710	60.09	20230316	45250	-44.42	20220901	15710	60.09	20230316	6.62	N	356860	500	49 억		65890	N	N	0	N	00	N
58	20230720	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	200	2	0.76	10164834550	392044	72.20	26100	26550	25350	34100	18400	26250	25926.21	0.40	0	26992	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2601	8.51	2.32	12	3.99	3108.00	11424.00	31700	20230704	-16.56	15625	20220930	69.28	31700	-16.56	20230704	15710	68.36	20230316	45250	-41.55	20220901	15710	68.36	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
59	20230720	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	150	2	0.57	9842698500	379849	69.95	26100	26550	25350	34100	18400	26250	25912.01	0.40	0	26664	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2596	8.49	2.31	12	3.86	3108.00	11424.00	31700	20230704	-16.72	15625	20220930	68.96	31700	-16.72	20230704	15710	68.05	20230316	45250	-41.66	20220901	15710	68.05	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
60	20230720	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	50	2	0.19	8472234850	327691	60.35	26100	26550	25350	34100	18400	26250	25854.17	0.40	0	36781	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2586	8.46	2.30	12	3.33	3108.00	11424.00	31700	20230704	-17.03	15625	20220930	68.32	31700	-17.03	20230704	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
61	20230720	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	-250	5	-0.95	6634621700	257563	47.43	26100	26400	25350	34100	18400	26250	25758.95	0.40	0	46897	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2556	8.37	2.28	12	2.62	3108.00	11424.00	31700	20230704	-17.98	15625	20220930	66.40	31700	-17.98	20230704	15710	65.50	20230316	45250	-42.54	20220901	15710	65.50	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
62	20230720	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-550	5	-2.10	5675009650	220421	40.59	26100	26400	25350	34100	18400	26250	25745.91	0.40	0	36885	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2527	8.27	2.25	12	2.24	3108.00	11424.00	31700	20230704	-18.93	15625	20220930	64.48	31700	-18.93	20230704	15710	63.59	20230316	45250	-43.20	20220901	15710	63.59	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
63	20230720	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-650	5	-2.48	4961473350	192547	35.46	26100	26400	25350	34100	18400	26250	25767.24	0.40	0	29351	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2517	8.24	2.24	12	1.96	3108.00	11424.00	31700	20230704	-19.24	15625	20220930	63.84	31700	-19.24	20230704	15710	62.95	20230316	45250	-43.43	20220901	15710	62.95	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
64	20230720	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-350	5	-1.33	3581319600	138648	25.53	26100	26400	25350	34100	18400	26250	25829.87	0.40	0	18804	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2547	8.33	2.27	12	1.41	3108.00	11424.00	31700	20230704	-18.30	15625	20220930	65.76	31700	-18.30	20230704	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
65	20230720	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-200	5	-0.76	787822600	30200	5.56	26100	26400	25800	34100	18400	26250	26086.08	0.40	0	276	29883	28066	27083	25266	24283	27575	24775	49	7850	500	18900	50	1	9832630	2561	8.38	2.28	12	0.31	3108.00	11424.00	31700	20230704	-17.82	15625	20220930	66.72	31700	-17.82	20230704	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	6.72	N	356860	500	49 억		39284	N	N	0	N	00	N
66	20230719	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-2250	5	-7.89	14461666150	538727	208.38	28900	28900	26100	37050	19950	28500	26845.89	0.35	0	3834	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2581	8.45	2.30	12	5.48	3108.00	11424.00	31700	20230704	-17.19	15625	20220930	68.00	31700	-17.19	20230704	15710	67.09	20230316	45250	-41.99	20220901	15710	67.09	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
67	20230719	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-2150	5	-7.54	13817522000	514235	198.91	28900	28900	26100	37050	19950	28500	26869.99	0.35	0	2175	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2591	8.48	2.31	12	5.23	3108.00	11424.00	31700	20230704	-16.88	15625	20220930	68.64	31700	-16.88	20230704	15710	67.73	20230316	45250	-41.77	20220901	15710	67.73	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
68	20230719	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-2250	5	-7.89	12167730850	451359	174.59	28900	28900	26100	37050	19950	28500	26957.92	0.35	0	-2893	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2581	8.45	2.30	12	4.59	3108.00	11424.00	31700	20230704	-17.19	15625	20220930	68.00	31700	-17.19	20230704	15710	67.09	20230316	45250	-41.99	20220901	15710	67.09	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
69	20230719	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-2200	5	-7.72	10917573250	403785	156.18	28900	28900	26100	37050	19950	28500	27038.01	0.35	0	-7223	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2586	8.46	2.30	12	4.11	3108.00	11424.00	31700	20230704	-17.03	15625	20220930	68.32	31700	-17.03	20230704	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
70	20230719	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	-1900	5	-6.67	9622898550	354856	137.26	28900	28900	26100	37050	19950	28500	27117.68	0.35	0	-3904	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2615	8.56	2.33	12	3.61	3108.00	11424.00	31700	20230704	-16.09	15625	20220930	70.24	31700	-16.09	20230704	15710	69.32	20230316	45250	-41.22	20220901	15710	69.32	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
71	20230719	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26650	-1850	5	-6.49	7152314550	261025	100.96	28900	28900	26400	37050	19950	28500	27400.80	0.35	0	6894	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2620	8.57	2.33	12	2.65	3108.00	11424.00	31700	20230704	-15.93	15625	20220930	70.56	31700	-15.93	20230704	15710	69.64	20230316	45250	-41.10	20220901	15710	69.64	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
72	20230719	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-700	5	-2.46	3036383250	108314	41.90	28900	28900	27450	37050	19950	28500	28033.07	0.35	0	-6208	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2733	8.94	2.43	12	1.10	3108.00	11424.00	31700	20230704	-12.30	15625	20220930	77.92	31700	-12.30	20230704	15710	76.96	20230316	45250	-38.56	20220901	15710	76.96	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
73	20230719	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	400	2	1.40	658090850	22994	8.89	28900	28900	28300	37050	19950	28500	28620.22	0.35	0	-5909	29533	29016	28133	27616	26733	29275	27875	49	8550	500	20520	50	1	9832630	2842	9.30	2.53	12	0.23	3108.00	11424.00	31700	20230704	-8.83	15625	20220930	84.96	31700	-8.83	20230704	15710	83.96	20230316	45250	-36.13	20220901	15710	83.96	20230316	6.73	N	356860	500	49 억		34097	N	N	0	N	00	N
74	20230718	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	850	2	3.07	7130291250	256031	60.18	28100	28650	27250	35900	19400	27650	27848.38	0.41	0	-8345	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2802	9.17	2.49	12	2.60	3108.00	11424.00	31700	20230704	-10.09	15625	20220930	82.40	31700	-10.09	20230704	15710	81.41	20230316	45250	-37.02	20220901	15710	81.41	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
75	20230718	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	700	2	2.53	6810704900	244802	57.54	28100	28650	27250	35900	19400	27650	27821.28	0.41	0	-5864	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2788	9.12	2.48	12	2.49	3108.00	11424.00	31700	20230704	-10.57	15625	20220930	81.44	31700	-10.57	20230704	15710	80.46	20230316	45250	-37.35	20220901	15710	80.46	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
76	20230718	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	350	2	1.27	5112809500	184653	43.40	28100	28200	27250	35900	19400	27650	27688.74	0.41	0	-1204	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2753	9.01	2.45	12	1.88	3108.00	11424.00	31700	20230704	-11.67	15625	20220930	79.20	31700	-11.67	20230704	15710	78.23	20230316	45250	-38.12	20220901	15710	78.23	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
77	20230718	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-100	5	-0.36	4101439750	148377	34.88	28100	28200	27250	35900	19400	27650	27642.02	0.41	0	-8088	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2709	8.86	2.41	12	1.51	3108.00	11424.00	31700	20230704	-13.09	15625	20220930	76.32	31700	-13.09	20230704	15710	75.37	20230316	45250	-39.12	20220901	15710	75.37	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
78	20230718	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	-200	5	-0.72	3606040150	130294	30.63	28100	28200	27250	35900	19400	27650	27676.18	0.41	0	-9450	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2699	8.83	2.40	12	1.33	3108.00	11424.00	31700	20230704	-13.41	15625	20220930	75.68	31700	-13.41	20230704	15710	74.73	20230316	45250	-39.34	20220901	15710	74.73	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
79	20230718	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-100	5	-0.36	3230418350	116627	27.41	28100	28200	27250	35900	19400	27650	27698.72	0.41	0	-8872	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2709	8.86	2.41	12	1.19	3108.00	11424.00	31700	20230704	-13.09	15625	20220930	76.32	31700	-13.09	20230704	15710	75.37	20230316	45250	-39.12	20220901	15710	75.37	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
80	20230718	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	150	2	0.54	2422995300	87570	20.58	28100	28200	27250	35900	19400	27650	27669.24	0.41	0	-5325	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2733	8.94	2.43	12	0.89	3108.00	11424.00	31700	20230704	-12.30	15625	20220930	77.92	31700	-12.30	20230704	15710	76.96	20230316	45250	-38.56	20220901	15710	76.96	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
81	20230718	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27400	-250	5	-0.90	999568400	36131	8.49	28100	28200	27250	35900	19400	27650	27665.12	0.41	0	-13310	30550	29100	28300	26850	26050	28700	26450	49	8250	500	19900	50	1	9832630	2694	8.82	2.40	12	0.37	3108.00	11424.00	31700	20230704	-13.56	15625	20220930	75.36	31700	-13.56	20230704	15710	74.41	20230316	45250	-39.45	20220901	15710	74.41	20230316	6.81	N	356860	500	49 억		40641	N	N	0	N	00	N
82	20230717	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-1700	5	-5.79	12022692300	422006	30.16	28900	29750	27500	38150	20550	29350	28490.41	0.46	0	-14039	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2719	8.90	2.42	12	4.29	3108.00	11424.00	31700	20230704	-12.78	15625	20220930	76.96	31700	-12.78	20230704	15710	76.00	20230316	45250	-38.90	20220901	15710	76.00	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
83	20230717	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-1700	5	-5.79	11058539850	387090	27.67	28900	29750	27600	38150	20550	29350	28568.03	0.46	0	-23316	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2719	8.90	2.42	12	3.94	3108.00	11424.00	31700	20230704	-12.78	15625	20220930	76.96	31700	-12.78	20230704	15710	76.00	20230316	45250	-38.90	20220901	15710	76.00	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
84	20230717	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28050	-1300	5	-4.43	9231384350	321606	22.99	28900	29750	28000	38150	20550	29350	28703.65	0.46	0	-19928	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2758	9.03	2.46	12	3.27	3108.00	11424.00	31700	20230704	-11.51	15625	20220930	79.52	31700	-11.51	20230704	15710	78.55	20230316	45250	-38.01	20220901	15710	78.55	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
85	20230717	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	-900	5	-3.07	7255412050	251688	17.99	28900	29750	28150	38150	20550	29350	28826.63	0.46	0	-26758	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2797	9.15	2.49	12	2.56	3108.00	11424.00	31700	20230704	-10.25	15625	20220930	82.08	31700	-10.25	20230704	15710	81.09	20230316	45250	-37.13	20220901	15710	81.09	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
86	20230717	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28750	-600	5	-2.04	6408635650	222127	15.88	28900	29750	28150	38150	20550	29350	28850.81	0.46	0	-16962	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2827	9.25	2.52	12	2.26	3108.00	11424.00	31700	20230704	-9.31	15625	20220930	84.00	31700	-9.31	20230704	15710	83.00	20230316	45250	-36.46	20220901	15710	83.00	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
87	20230717	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28850	-500	5	-1.70	5741756850	199009	14.22	28900	29750	28150	38150	20550	29350	28851.29	0.46	0	-19259	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2837	9.28	2.53	12	2.02	3108.00	11424.00	31700	20230704	-8.99	15625	20220930	84.64	31700	-8.99	20230704	15710	83.64	20230316	45250	-36.24	20220901	15710	83.64	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
88	20230717	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	-300	5	-1.02	4662221200	161701	11.56	28900	29750	28150	38150	20550	29350	28831.78	0.46	0	-18893	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2856	9.35	2.54	12	1.64	3108.00	11424.00	31700	20230704	-8.36	15625	20220930	85.92	31700	-8.36	20230704	15710	84.91	20230316	45250	-35.80	20220901	15710	84.91	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
89	20230717	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	-750	5	-2.56	2080757450	72972	5.22	28900	28950	28150	38150	20550	29350	28512.37	0.46	0	-8950	32916	31132	29616	27832	26316	32025	28725	49	8800	500	21130	50	1	9832630	2812	9.20	2.50	12	0.74	3108.00	11424.00	31700	20230704	-9.78	15625	20220930	83.04	31700	-9.78	20230704	15710	82.05	20230316	45250	-36.80	20220901	15710	82.05	20230316	6.93	N	356860	500	49 억		44928	N	N	0	N	00	N
90	20230714	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	150	2	0.51	41502573500	1394092	232.07	28250	31400	28100	37950	20450	29200	29771.77	0.18	0	29758	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2886	9.44	2.57	12	14.18	3108.00	11424.00	31700	20230704	-7.41	15625	20220930	87.84	31700	-7.41	20230704	15710	86.82	20230316	45250	-35.14	20220901	15710	86.82	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
91	20230714	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-50	5	-0.17	40728746200	1367637	227.66	28250	31400	28100	37950	20450	29200	29781.32	0.18	0	30270	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2866	9.38	2.55	12	13.91	3108.00	11424.00	31700	20230704	-8.04	15625	20220930	86.56	31700	-8.04	20230704	15710	85.55	20230316	45250	-35.58	20220901	15710	85.55	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
92	20230714	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	0	3	0.00	37573036900	1259683	209.69	28250	31400	28100	37950	20450	29200	29828.48	0.18	0	20044	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2871	9.40	2.56	12	12.81	3108.00	11424.00	31700	20230704	-7.89	15625	20220930	86.88	31700	-7.89	20230704	15710	85.87	20230316	45250	-35.47	20220901	15710	85.87	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
93	20230714	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	400	2	1.37	34619483550	1159681	193.05	28250	31400	28100	37950	20450	29200	29853.84	0.18	0	22849	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2910	9.52	2.59	12	11.79	3108.00	11424.00	31700	20230704	-6.62	15625	20220930	89.44	31700	-6.62	20230704	15710	88.42	20230316	45250	-34.59	20220901	15710	88.42	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
94	20230714	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	1250	2	4.28	30613822800	1026439	170.87	28250	31400	28100	37950	20450	29200	29826.62	0.18	0	22620	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2994	9.80	2.67	12	10.44	3108.00	11424.00	31700	20230704	-3.94	15625	20220930	94.88	31700	-3.94	20230704	15710	93.83	20230316	45250	-32.71	20220901	15710	93.83	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
95	20230714	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	1450	2	4.97	21000904450	715397	119.09	28250	30850	28100	37950	20450	29200	29356.08	0.18	0	4493	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	3014	9.86	2.68	12	7.28	3108.00	11424.00	31700	20230704	-3.31	15625	20220930	96.16	31700	-3.31	20230704	15710	95.10	20230316	45250	-32.27	20220901	15710	95.10	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
96	20230714	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	50	2	0.17	12584759250	435524	72.50	28250	30050	28100	37950	20450	29200	28894.12	0.18	0	-4893	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2876	9.41	2.56	12	4.43	3108.00	11424.00	31700	20230704	-7.73	15625	20220930	87.20	31700	-7.73	20230704	15710	86.19	20230316	45250	-35.36	20220901	15710	86.19	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
97	20230714	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	-750	5	-2.57	4523745850	158409	26.37	28250	29200	28150	37950	20450	29200	28548.30	0.18	0	5973	30433	29816	29033	28416	27633	30125	28725	49	8750	500	21020	50	1	9832630	2797	9.15	2.49	12	1.61	3108.00	11424.00	31700	20230704	-10.25	15625	20220930	82.08	31700	-10.25	20230704	15710	81.09	20230316	45250	-37.13	20220901	15710	81.09	20230316	6.97	N	356860	500	49 억		18032	N	N	0	N	00	N
98	20230713	161057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	1100	2	3.91	16529421050	568668	133.21	28800	29650	28250	36500	19700	28100	29069.94	0.22	0	7738	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2871	9.40	2.56	12	5.78	3108.00	11424.00	31700	20230704	-7.89	15625	20220930	86.88	31700	-7.89	20230704	15710	85.87	20230316	45250	-35.47	20220901	15710	85.87	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
99	20230713	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29050	950	2	3.38	15969415700	549352	128.68	28800	29650	28250	36500	19700	28100	29069.55	0.22	0	6301	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2856	9.35	2.54	12	5.59	3108.00	11424.00	31700	20230704	-8.36	15625	20220930	85.92	31700	-8.36	20230704	15710	84.91	20230316	45250	-35.80	20220901	15710	84.91	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
100	20230713	141053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	1300	2	4.63	14185079600	488534	114.44	28800	29600	28250	36500	19700	28100	29036.01	0.22	0	9207	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2891	9.46	2.57	12	4.97	3108.00	11424.00	31700	20230704	-7.26	15625	20220930	88.16	31700	-7.26	20230704	15710	87.14	20230316	45250	-35.03	20220901	15710	87.14	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
101	20230713	131057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	1100	2	3.91	11223996400	387794	90.84	28800	29500	28250	36500	19700	28100	28943.19	0.22	0	1758	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2871	9.40	2.56	12	3.94	3108.00	11424.00	31700	20230704	-7.89	15625	20220930	86.88	31700	-7.89	20230704	15710	85.87	20230316	45250	-35.47	20220901	15710	85.87	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
102	20230713	121052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	1100	2	3.91	10250768700	354379	83.01	28800	29500	28250	36500	19700	28100	28926.00	0.22	0	2669	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2871	9.40	2.56	12	3.60	3108.00	11424.00	31700	20230704	-7.89	15625	20220930	86.88	31700	-7.89	20230704	15710	85.87	20230316	45250	-35.47	20220901	15710	85.87	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
103	20230713	111056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	1000	2	3.56	8249356200	285675	66.92	28800	29500	28250	36500	19700	28100	28876.72	0.22	0	-9105	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2861	9.36	2.55	12	2.91	3108.00	11424.00	31700	20230704	-8.20	15625	20220930	86.24	31700	-8.20	20230704	15710	85.23	20230316	45250	-35.69	20220901	15710	85.23	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
104	20230713	101049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	700	2	2.49	6802189150	235572	55.18	28800	29500	28250	36500	19700	28100	28875.20	0.22	0	-19031	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2832	9.27	2.52	12	2.40	3108.00	11424.00	31700	20230704	-9.15	15625	20220930	84.32	31700	-9.15	20230704	15710	83.32	20230316	45250	-36.35	20220901	15710	83.32	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
105	20230713	091051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	1000	2	3.56	2651856500	92079	21.57	28800	29250	28250	36500	19700	28100	28799.80	0.22	0	-9330	28800	28450	27850	27500	26900	28625	27675	49	8400	500	20230	50	1	9832630	2861	9.36	2.55	12	0.94	3108.00	11424.00	31700	20230704	-8.20	15625	20220930	86.24	31700	-8.20	20230704	15710	85.23	20230316	45250	-35.69	20220901	15710	85.23	20230316	6.16	N	356860	500	49 억		21446	N	N	0	N	00	N
106	20230712	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	600	2	2.18	11721477550	422764	87.27	27750	28200	27250	35750	19250	27500	27725.06	0.63	0	-54128	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2763	9.04	2.46	12	4.30	3108.00	11424.00	31700	20230704	-11.36	15625	20220930	79.84	31700	-11.36	20230704	15710	78.87	20230316	45250	-37.90	20220901	15710	78.87	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
107	20230712	151039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28000	500	2	1.82	11098337900	400547	82.68	27750	28200	27250	35750	19250	27500	27708.00	0.63	0	-52857	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2753	9.01	2.45	12	4.07	3108.00	11424.00	31700	20230704	-11.67	15625	20220930	79.20	31700	-11.67	20230704	15710	78.23	20230316	45250	-38.12	20220901	15710	78.23	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
108	20230712	141035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	0	3	0.00	8148992350	295097	60.91	27750	28200	27250	35750	19250	27500	27614.65	0.63	0	-44569	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2704	8.85	2.41	12	3.00	3108.00	11424.00	31700	20230704	-13.25	15625	20220930	76.00	31700	-13.25	20230704	15710	75.05	20230316	45250	-39.23	20220901	15710	75.05	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
109	20230712	131038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-100	5	-0.36	7082076400	256405	52.93	27750	28200	27250	35750	19250	27500	27620.70	0.63	0	-37687	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2694	8.82	2.40	12	2.61	3108.00	11424.00	31700	20230704	-13.56	15625	20220930	75.36	31700	-13.56	20230704	15710	74.41	20230316	45250	-39.45	20220901	15710	74.41	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
110	20230712	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	50	2	0.18	6081111750	219897	45.39	27750	28200	27250	35750	19250	27500	27654.42	0.63	0	-31439	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2709	8.86	2.41	12	2.24	3108.00	11424.00	31700	20230704	-13.09	15625	20220930	76.32	31700	-13.09	20230704	15710	75.37	20230316	45250	-39.12	20220901	15710	75.37	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
111	20230712	111043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	350	2	1.27	5296820200	191444	39.52	27750	28200	27250	35750	19250	27500	27667.80	0.63	0	-22392	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2738	8.96	2.44	12	1.95	3108.00	11424.00	31700	20230704	-12.15	15625	20220930	78.24	31700	-12.15	20230704	15710	77.28	20230316	45250	-38.45	20220901	15710	77.28	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
112	20230712	101043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	0	3	0.00	2678375750	97390	20.10	27750	27750	27250	35750	19250	27500	27501.55	0.63	0	-25828	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2704	8.85	2.41	12	0.99	3108.00	11424.00	31700	20230704	-13.25	15625	20220930	76.00	31700	-13.25	20230704	15710	75.05	20230316	45250	-39.23	20220901	15710	75.05	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
113	20230712	091044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-50	5	-0.18	612233700	22183	4.58	27750	27750	27350	35750	19250	27500	27599.59	0.63	0	-8405	28633	28066	26933	26366	25233	28350	26650	49	8250	500	19800	50	1	9832630	2699	8.83	2.40	12	0.23	3108.00	11424.00	31700	20230704	-13.41	15625	20220930	75.68	31700	-13.41	20230704	15710	74.73	20230316	45250	-39.34	20220901	15710	74.73	20230316	6.14	N	356860	500	49 억		61776	N	N	0	N	00	N
114	20230711	161030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	1400	2	5.36	12967995750	482473	107.97	26550	27500	25800	33900	18300	26100	26876.81	0.77	0	-15372	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2704	8.85	2.41	12	4.91	3108.00	11424.00	31700	20230704	-13.25	15625	20220930	76.00	31700	-13.25	20230704	15710	75.05	20230316	45250	-39.23	20220901	15710	75.05	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
115	20230711	151026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	1350	2	5.17	12482114150	464793	104.01	26550	27500	25800	33900	18300	26100	26855.24	0.77	0	-12219	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2699	8.83	2.40	12	4.73	3108.00	11424.00	31700	20230704	-13.41	15625	20220930	75.68	31700	-13.41	20230704	15710	74.73	20230316	45250	-39.34	20220901	15710	74.73	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
116	20230711	141018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	1300	2	4.98	10996855350	410547	91.87	26550	27500	25800	33900	18300	26100	26785.90	0.77	0	-840	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2694	8.82	2.40	12	4.18	3108.00	11424.00	31700	20230704	-13.56	15625	20220930	75.36	31700	-13.56	20230704	15710	74.41	20230316	45250	-39.45	20220901	15710	74.41	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
117	20230711	131008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	1100	2	4.21	8682761750	325780	72.90	26550	27300	25800	33900	18300	26100	26652.26	0.77	0	1516	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2674	8.75	2.38	12	3.31	3108.00	11424.00	31700	20230704	-14.20	15625	20220930	74.08	31700	-14.20	20230704	15710	73.14	20230316	45250	-39.89	20220901	15710	73.14	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
118	20230711	121031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	700	2	2.68	6660855150	251090	56.19	26550	27250	25800	33900	18300	26100	26527.79	0.77	0	-7981	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2635	8.62	2.35	12	2.55	3108.00	11424.00	31700	20230704	-15.46	15625	20220930	71.52	31700	-15.46	20230704	15710	70.59	20230316	45250	-40.77	20220901	15710	70.59	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
119	20230711	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	750	2	2.87	5724793000	216187	48.38	26550	27250	25800	33900	18300	26100	26480.78	0.77	0	1026	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2640	8.64	2.35	12	2.20	3108.00	11424.00	31700	20230704	-15.30	15625	20220930	71.84	31700	-15.30	20230704	15710	70.91	20230316	45250	-40.66	20220901	15710	70.91	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
120	20230711	101034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-50	5	-0.19	2902174850	110590	24.75	26550	26750	25800	33900	18300	26100	26242.68	0.77	0	-893	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2561	8.38	2.28	12	1.12	3108.00	11424.00	31700	20230704	-17.82	15625	20220930	66.72	31700	-17.82	20230704	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
121	20230711	091029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	400	2	1.53	716709350	26999	6.04	26550	26750	26300	33900	18300	26100	26546.10	0.77	0	5088	27866	26982	26416	25532	24966	26700	25250	49	7800	500	18790	50	1	9832630	2606	8.53	2.32	12	0.27	3108.00	11424.00	31700	20230704	-16.40	15625	20220930	69.60	31700	-16.40	20230704	15710	68.68	20230316	45250	-41.44	20220901	15710	68.68	20230316	5.90	N	356860	500	49 억		75540	N	N	0	N	00	N
122	20230710	161021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-1150	5	-4.22	11801771950	443634	115.20	27000	27300	25850	35400	19100	27250	26603.09	0.87	0	-10334	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2566	8.40	2.28	12	4.51	3108.00	11424.00	31700	20230704	-17.67	15625	20220930	67.04	31700	-17.67	20230704	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
123	20230710	151024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	-1000	5	-3.67	11038979550	414397	107.61	27000	27300	25850	35400	19100	27250	26638.57	0.87	0	-18808	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2581	8.45	2.30	12	4.21	3108.00	11424.00	31700	20230704	-17.19	15625	20220930	68.00	31700	-17.19	20230704	15710	67.09	20230316	45250	-41.99	20220901	15710	67.09	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
124	20230710	141012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-650	5	-2.39	7748164450	289269	75.11	27000	27300	26300	35400	19100	27250	26785.23	0.87	0	-19767	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2615	8.56	2.33	12	2.94	3108.00	11424.00	31700	20230704	-16.09	15625	20220930	70.24	31700	-16.09	20230704	15710	69.32	20230316	45250	-41.22	20220901	15710	69.32	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
125	20230710	131001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-650	5	-2.39	6926294350	258499	67.12	27000	27300	26300	35400	19100	27250	26794.18	0.87	0	-24009	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2615	8.56	2.33	12	2.63	3108.00	11424.00	31700	20230704	-16.09	15625	20220930	70.24	31700	-16.09	20230704	15710	69.32	20230316	45250	-41.22	20220901	15710	69.32	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
126	20230710	121030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	-450	5	-1.65	6221990300	232120	60.27	27000	27300	26300	35400	19100	27250	26804.95	0.87	0	-19093	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2635	8.62	2.35	12	2.36	3108.00	11424.00	31700	20230704	-15.46	15625	20220930	71.52	31700	-15.46	20230704	15710	70.59	20230316	45250	-40.77	20220901	15710	70.59	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
127	20230710	111025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	-550	5	-2.02	5702004700	212709	55.23	27000	27300	26300	35400	19100	27250	26806.48	0.87	0	-20257	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2625	8.59	2.34	12	2.16	3108.00	11424.00	31700	20230704	-15.77	15625	20220930	70.88	31700	-15.77	20230704	15710	69.96	20230316	45250	-40.99	20220901	15710	69.96	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
128	20230710	101026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-200	5	-0.73	4068431850	152273	39.54	27000	27150	26300	35400	19100	27250	26717.81	0.87	0	1273	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2660	8.70	2.37	12	1.55	3108.00	11424.00	31700	20230704	-14.67	15625	20220930	73.12	31700	-14.67	20230704	15710	72.18	20230316	45250	-40.22	20220901	15710	72.18	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
129	20230710	091017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-750	5	-2.75	1268437000	47614	12.36	27000	27150	26300	35400	19100	27250	26639.27	0.87	0	-8226	28616	27932	27316	26632	26016	27625	26325	49	8150	500	19620	50	1	9832630	2606	8.53	2.32	12	0.48	3108.00	11424.00	31700	20230704	-16.40	15625	20220930	69.60	31700	-16.40	20230704	15710	68.68	20230316	45250	-41.44	20220901	15710	68.68	20230316	6.01	N	356860	500	49 억		85445	N	N	0	N	00	N
130	20230707	161014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-50	5	-0.18	10453839900	381348	76.06	27500	28000	26700	35450	19150	27300	27413.00	1.39	0	-57335	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2679	8.77	2.39	12	3.88	3108.00	11424.00	31700	20230704	-14.04	15625	20220930	74.40	31700	-14.04	20230704	15710	73.46	20230316	45250	-39.78	20220901	15710	73.46	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
131	20230707	151014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-50	5	-0.18	9981712650	364056	72.61	27500	28000	26700	35450	19150	27300	27418.08	1.39	0	-56832	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2679	8.77	2.39	12	3.70	3108.00	11424.00	31700	20230704	-14.04	15625	20220930	74.40	31700	-14.04	20230704	15710	73.46	20230316	45250	-39.78	20220901	15710	73.46	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
132	20230707	141032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	-100	5	-0.37	9245320600	337055	67.23	27500	28000	26700	35450	19150	27300	27429.72	1.39	0	-46764	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2674	8.75	2.38	12	3.43	3108.00	11424.00	31700	20230704	-14.20	15625	20220930	74.08	31700	-14.20	20230704	15710	73.14	20230316	45250	-39.89	20220901	15710	73.14	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
133	20230707	131020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-350	5	-1.28	8357358600	304219	60.68	27500	28000	26800	35450	19150	27300	27471.54	1.39	0	-43773	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2650	8.67	2.36	12	3.09	3108.00	11424.00	31700	20230704	-14.98	15625	20220930	72.48	31700	-14.98	20230704	15710	71.55	20230316	45250	-40.44	20220901	15710	71.55	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
134	20230707	121024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	300	2	1.10	7024042200	255130	50.89	27500	28000	26850	35450	19150	27300	27531.27	1.39	0	-26730	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2714	8.88	2.42	12	2.59	3108.00	11424.00	31700	20230704	-12.93	15625	20220930	76.64	31700	-12.93	20230704	15710	75.68	20230316	45250	-39.01	20220901	15710	75.68	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
135	20230707	111030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	350	2	1.28	6273513500	228071	45.49	27500	27900	26850	35450	19150	27300	27506.88	1.39	0	-17622	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2719	8.90	2.42	12	2.32	3108.00	11424.00	31700	20230704	-12.78	15625	20220930	76.96	31700	-12.78	20230704	15710	76.00	20230316	45250	-38.90	20220901	15710	76.00	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
136	20230707	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	300	2	1.10	4709956250	171657	34.24	27500	27850	26850	35450	19150	27300	27438.22	1.39	0	-5554	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2714	8.88	2.42	12	1.75	3108.00	11424.00	31700	20230704	-12.93	15625	20220930	76.64	31700	-12.93	20230704	15710	75.68	20230316	45250	-39.01	20220901	15710	75.68	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
137	20230707	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	200	2	0.73	1480213550	53734	10.72	27500	27800	27300	35450	19150	27300	27547.25	1.39	0	-1209	29900	28600	27850	26550	25800	28225	26175	49	8150	500	19650	50	1	9832630	2704	8.85	2.41	12	0.55	3108.00	11424.00	31700	20230704	-13.25	15625	20220930	76.00	31700	-13.25	20230704	15710	75.05	20230316	45250	-39.23	20220901	15710	75.05	20230316	6.30	N	356860	500	49 억		136983	N	N	0	N	00	N
138	20230706	161015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27300	-1300	5	-4.55	13886952350	496925	88.21	28300	29150	27100	37150	20050	28600	27947.90	0.82	0	58197	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2684	8.78	2.39	12	5.05	3108.00	11424.00	31700	20230704	-13.88	15625	20220930	74.72	31700	-13.88	20230704	15710	73.77	20230316	45250	-39.67	20220901	15710	73.77	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
139	20230706	151015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-1450	5	-5.07	13352957500	477306	84.72	28300	29150	27100	37150	20050	28600	27975.62	0.82	0	54261	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2670	8.74	2.38	12	4.85	3108.00	11424.00	31700	20230704	-14.35	15625	20220930	73.76	31700	-14.35	20230704	15710	72.82	20230316	45250	-40.00	20220901	15710	72.82	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
140	20230706	141017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-1100	5	-3.85	11688659000	416376	73.91	28300	29150	27300	37150	20050	28600	28072.31	0.82	0	50000	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2704	8.85	2.41	12	4.23	3108.00	11424.00	31700	20230704	-13.25	15625	20220930	76.00	31700	-13.25	20230704	15710	75.05	20230316	45250	-39.23	20220901	15710	75.05	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
141	20230706	131013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-1200	5	-4.20	10526294600	374139	66.41	28300	29150	27300	37150	20050	28600	28134.67	0.82	0	36155	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2694	8.82	2.40	12	3.81	3108.00	11424.00	31700	20230704	-13.56	15625	20220930	75.36	31700	-13.56	20230704	15710	74.41	20230316	45250	-39.45	20220901	15710	74.41	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
142	20230706	120943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	-750	5	-2.62	8373153950	296104	52.56	28300	29150	27800	37150	20050	28600	28277.70	0.82	0	19052	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2738	8.96	2.44	12	3.01	3108.00	11424.00	31700	20230704	-12.15	15625	20220930	78.24	31700	-12.15	20230704	15710	77.28	20230316	45250	-38.45	20220901	15710	77.28	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
143	20230706	111020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	-550	5	-1.92	7499554100	264831	47.01	28300	29150	27800	37150	20050	28600	28318.22	0.82	0	18793	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2758	9.03	2.46	12	2.69	3108.00	11424.00	31700	20230704	-11.51	15625	20220930	79.52	31700	-11.51	20230704	15710	78.55	20230316	45250	-38.01	20220901	15710	78.55	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
144	20230706	101016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	-550	5	-1.92	5633030600	198193	35.18	28300	29150	27850	37150	20050	28600	28421.91	0.82	0	13074	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2758	9.03	2.46	12	2.02	3108.00	11424.00	31700	20230704	-11.51	15625	20220930	79.52	31700	-11.51	20230704	15710	78.55	20230316	45250	-38.01	20220901	15710	78.55	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
145	20230706	091015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	-100	5	-0.35	1757136400	61488	10.91	28300	29150	28250	37150	20050	28600	28576.88	0.82	0	5040	31133	29866	29133	27866	27133	29500	27500	49	8550	500	20590	50	1	9832630	2802	9.17	2.49	12	0.63	3108.00	11424.00	31700	20230704	-10.09	15625	20220930	82.40	31700	-10.09	20230704	15710	81.41	20230316	45250	-37.02	20220901	15710	81.41	20230316	5.91	N	356860	500	49 억		80295	N	N	0	N	00	N
146	20230705	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28600	-1700	5	-5.61	16353777600	558823	65.44	30000	30400	28400	39350	21250	30300	29266.31	0.74	0	-5	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2812	9.20	2.50	12	5.68	3108.00	11424.00	31700	20230704	-9.78	15625	20220930	83.04	31700	-9.78	20230704	15710	82.05	20230316	45250	-36.80	20220901	15710	82.05	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
147	20230705	151006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	-1500	5	-4.95	15524713800	529881	62.05	30000	30400	28400	39350	21250	30300	29298.15	0.74	0	-4526	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2832	9.27	2.52	12	5.39	3108.00	11424.00	31700	20230704	-9.15	15625	20220930	84.32	31700	-9.15	20230704	15710	83.32	20230316	45250	-36.35	20220901	15710	83.32	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
148	20230705	140955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29000	-1300	5	-4.29	11141826850	377253	44.18	30000	30400	29000	39350	21250	30300	29533.73	0.74	0	-17330	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2851	9.33	2.54	12	3.84	3108.00	11424.00	31700	20230704	-8.52	15625	20220930	85.60	31700	-8.52	20230704	15710	84.60	20230316	45250	-35.91	20220901	15710	84.60	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
149	20230705	130958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	-1100	5	-3.63	9957595000	336655	39.42	30000	30400	29000	39350	21250	30300	29577.65	0.74	0	-13217	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2871	9.40	2.56	12	3.42	3108.00	11424.00	31700	20230704	-7.89	15625	20220930	86.88	31700	-7.89	20230704	15710	85.87	20230316	45250	-35.47	20220901	15710	85.87	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
150	20230705	120956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29300	-1000	5	-3.30	8419488150	283886	33.24	30000	30400	29100	39350	21250	30300	29657.58	0.74	0	-6240	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2881	9.43	2.56	12	2.89	3108.00	11424.00	31700	20230704	-7.57	15625	20220930	87.52	31700	-7.57	20230704	15710	86.51	20230316	45250	-35.25	20220901	15710	86.51	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
151	20230705	111008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	-650	5	-2.15	7090271700	238760	27.96	30000	30400	29100	39350	21250	30300	29695.77	0.74	0	718	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2915	9.54	2.60	12	2.43	3108.00	11424.00	31700	20230704	-6.47	15625	20220930	89.76	31700	-6.47	20230704	15710	88.73	20230316	45250	-34.48	20220901	15710	88.73	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
152	20230705	100959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	-450	5	-1.49	5352861350	180571	21.15	30000	30400	29100	39350	21250	30300	29643.42	0.74	0	11075	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2935	9.60	2.61	12	1.84	3108.00	11424.00	31700	20230704	-5.84	15625	20220930	91.04	31700	-5.84	20230704	15710	90.01	20230316	45250	-34.03	20220901	15710	90.01	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
153	20230705	090957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	-650	5	-2.15	1768464800	59401	6.96	30000	30400	29100	39350	21250	30300	29770.02	0.74	0	4300	32733	31516	30483	29266	28233	32125	29875	49	9050	500	21810	50	1	9832630	2915	9.54	2.60	12	0.60	3108.00	11424.00	31700	20230704	-6.47	15625	20220930	89.76	31700	-6.47	20230704	15710	88.73	20230316	45250	-34.48	20220901	15710	88.73	20230316	5.91	N	356860	500	49 억		72435	N	N	0	N	00	N
154	20230704	160953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	1200	2	4.12	25811912450	850295	89.48	30000	31700	29450	37800	20400	29100	30356.61	0.39	0	60526	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2979	9.75	2.65	12	8.65	3108.00	11424.00	31700	20230704	-4.42	15625	20220930	93.92	31700	-4.42	20230704	15710	92.87	20230316	45250	-33.04	20220901	15710	92.87	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
155	20230704	150942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	1050	2	3.61	25250514300	831750	87.53	30000	31700	29450	37800	20400	29100	30358.33	0.39	0	59248	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2965	9.70	2.64	12	8.46	3108.00	11424.00	31700	20230704	-4.89	15625	20220930	92.96	31700	-4.89	20230704	15710	91.92	20230316	45250	-33.37	20220901	15710	91.92	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
156	20230704	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30100	1000	2	3.44	23147998650	761890	80.18	30000	31700	29450	37800	20400	29100	30382.37	0.39	0	35111	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2960	9.68	2.63	12	7.75	3108.00	11424.00	31700	20230704	-5.05	15625	20220930	92.64	31700	-5.05	20230704	15710	91.60	20230316	45250	-33.48	20220901	15710	91.60	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
157	20230704	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30650	1550	2	5.33	19688815350	649052	68.30	30000	31700	29450	37800	20400	29100	30334.77	0.39	0	23273	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	3014	9.86	2.68	12	6.60	3108.00	11424.00	31700	20230704	-3.31	15625	20220930	96.16	31700	-3.31	20230704	15710	95.10	20230316	45250	-32.27	20220901	15710	95.10	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
158	20230704	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30450	1350	2	4.64	18802524400	620004	65.25	30000	31700	29450	37800	20400	29100	30326.50	0.39	0	17172	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2994	9.80	2.67	12	6.31	3108.00	11424.00	31700	20230704	-3.94	15625	20220930	94.88	31700	-3.94	20230704	15710	93.83	20230316	45250	-32.71	20220901	15710	93.83	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
159	20230704	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	1050	2	3.61	17786405100	586465	61.72	30000	31700	29450	37800	20400	29100	30328.20	0.39	0	19867	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2965	9.70	2.64	12	5.96	3108.00	11424.00	31700	20230704	-4.89	15625	20220930	92.96	31700	-4.89	20230704	15710	91.92	20230316	45250	-33.37	20220901	15710	91.92	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
160	20230704	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	1300	2	4.47	14436842900	474849	49.97	30000	31700	29450	37800	20400	29100	30403.07	0.39	0	5203	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2989	9.78	2.66	12	4.83	3108.00	11424.00	31700	20230704	-4.10	15625	20220930	94.56	31700	-4.10	20230704	15710	93.51	20230316	45250	-32.82	20220901	15710	93.51	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
161	20230704	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30450	1350	2	4.64	7082029550	233929	24.62	30000	31700	29450	37800	20400	29100	30274.37	0.39	0	-25013	31400	30250	28500	27350	25600	30825	27925	49	8700	500	20950	50	1	9832630	2994	9.80	2.67	12	2.38	3108.00	11424.00	31700	20230704	-3.94	15625	20220930	94.88	31700	-3.94	20230704	15710	93.83	20230316	45250	-32.71	20220901	15710	93.83	20230316	5.85	N	356860	500	49 억		38340	N	N	0	N	00	N
162	20230703	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	2700	2	10.23	27151324300	944353	232.10	26800	29650	26750	34300	18500	26400	28750.79	0.31	0	-367	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2861	9.36	2.55	12	9.60	3108.00	11424.00	29650	20230703	-1.85	15625	20220930	86.24	29650	-1.85	20230703	15710	85.23	20230316	45250	-35.69	20220901	15710	85.23	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
163	20230703	150935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	2700	2	10.23	26556153800	923893	227.07	26800	29650	26750	34300	18500	26400	28743.75	0.31	0	2003	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2861	9.36	2.55	12	9.40	3108.00	11424.00	29650	20230703	-1.85	15625	20220930	86.24	29650	-1.85	20230703	15710	85.23	20230316	45250	-35.69	20220901	15710	85.23	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
164	20230703	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29250	2850	2	10.80	24867016750	865737	212.78	26800	29650	26750	34300	18500	26400	28723.52	0.31	0	10119	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2876	9.41	2.56	12	8.80	3108.00	11424.00	29650	20230703	-1.35	15625	20220930	87.20	29650	-1.35	20230703	15710	86.19	20230316	45250	-35.36	20220901	15710	86.19	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
165	20230703	130928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	3000	2	11.36	22807057250	795372	195.49	26800	29650	26750	34300	18500	26400	28674.70	0.31	0	13463	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2891	9.46	2.57	12	8.09	3108.00	11424.00	29650	20230703	-0.84	15625	20220930	88.16	29650	-0.84	20230703	15710	87.14	20230316	45250	-35.03	20220901	15710	87.14	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
166	20230703	120934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	3000	2	11.36	18756756550	657369	161.57	26800	29450	26750	34300	18500	26400	28533.07	0.31	0	26404	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2891	9.46	2.57	12	6.69	3108.00	11424.00	29450	20230703	-0.17	15625	20220930	88.16	29450	-0.17	20230703	15710	87.14	20230316	45250	-35.03	20220901	15710	87.14	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
167	20230703	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29250	2850	2	10.80	17223108000	604930	148.68	26800	29450	26750	34300	18500	26400	28471.24	0.31	0	20314	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2876	9.41	2.56	12	6.15	3108.00	11424.00	29450	20230703	-0.68	15625	20220930	87.20	29450	-0.68	20230703	15710	86.19	20230316	45250	-35.36	20220901	15710	86.19	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
168	20230703	100915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	2450	2	9.28	12397001150	438824	107.85	26800	29050	26750	34300	18500	26400	28250.51	0.31	0	10440	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2837	9.28	2.53	12	4.46	3108.00	11424.00	29050	20230703	-0.69	15625	20220930	84.64	29050	-0.69	20230703	15710	83.64	20230316	45250	-36.24	20220901	15710	83.64	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N
169	20230703	090924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27900	1500	2	5.68	2783714050	100693	24.75	26800	28200	26750	34300	18500	26400	27645.56	0.31	0	1967	28100	27250	26500	25650	24900	26875	25275	49	7900	500	19000	50	1	9832630	2743	8.98	2.44	12	1.02	3108.00	11424.00	28200	20230703	-1.06	15625	20220930	78.56	28200	-1.06	20230703	15710	77.59	20230316	45250	-38.34	20220901	15710	77.59	20230316	5.76	N	356860	500	49 억		30735	N	N	0	N	00	N