KissMeData/148150/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	160843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17000	0	3	0.00	670411350	39864	90.18	17000	17100	16500	22100	11900	17000	16817.20	8.04	0	2590	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	2003	12.18	1.16	12	0.34	1396.00	14689.00	20950	20220801	-18.85	10700	20221013	58.88	20400	-16.67	20230613	11100	53.15	20230103	20950	-18.85	20220801	10700	58.88	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
3	20230731	150844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17010	10	2	0.06	646139120	38437	86.95	17000	17100	16500	22100	11900	17000	16810.34	8.04	0	2809	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	2005	12.18	1.16	12	0.33	1396.00	14689.00	20950	20220801	-18.81	10700	20221013	58.97	20400	-16.62	20230613	11100	53.24	20230103	20950	-18.81	20220801	10700	58.97	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
4	20230731	140847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16980	-20	5	-0.12	587589030	34975	79.12	17000	17100	16500	22100	11900	17000	16800.26	8.04	0	1983	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	2001	12.16	1.16	12	0.30	1396.00	14689.00	20950	20220801	-18.95	10700	20221013	58.69	20400	-16.76	20230613	11100	52.97	20230103	20950	-18.95	20220801	10700	58.69	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
5	20230731	130847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16950	-50	5	-0.29	505685780	30164	68.23	17000	17070	16500	22100	11900	17000	16764.55	8.04	0	2483	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	1997	12.14	1.15	12	0.26	1396.00	14689.00	20950	20220801	-19.09	10700	20221013	58.41	20400	-16.91	20230613	11100	52.70	20230103	20950	-19.09	20220801	10700	58.41	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
6	20230731	120855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16810	-190	5	-1.12	419105070	25021	56.60	17000	17070	16500	22100	11900	17000	16750.13	8.04	0	2219	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	1981	12.04	1.14	12	0.21	1396.00	14689.00	20950	20220801	-19.76	10700	20221013	57.10	20400	-17.60	20230613	11100	51.44	20230103	20950	-19.76	20220801	10700	57.10	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
7	20230731	110858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16730	-270	5	-1.59	319975750	19106	43.22	17000	17070	16500	22100	11900	17000	16747.40	8.04	0	644	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	1972	11.98	1.14	12	0.16	1396.00	14689.00	20950	20220801	-20.14	10700	20221013	56.36	20400	-17.99	20230613	11100	50.72	20230103	20950	-20.14	20220801	10700	56.36	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
8	20230731	100855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16770	-230	5	-1.35	226059990	13488	30.51	17000	17070	16500	22100	11900	17000	16760.08	8.04	0	1448	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	1976	12.01	1.14	12	0.11	1396.00	14689.00	20950	20220801	-19.95	10700	20221013	56.73	20400	-17.79	20230613	11100	51.08	20230103	20950	-19.95	20220801	10700	56.73	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
9	20230731	090844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17000	0	3	0.00	2618000	154	0.35	17000	17000	17000	22100	11900	17000	17000.00	8.04	0	24	17693	17346	17073	16726	16453	17210	16590	59	5100	500	11560	10	1	11784281	2003	12.18	1.16	12	0.00	1396.00	14689.00	20950	20220801	-18.85	10700	20221013	58.88	20400	-16.67	20230613	11100	53.15	20230103	20950	-18.85	20220801	10700	58.88	20221013	3.10	N	148150	500	58 억		947974	N	N	0	N	00	N
10	20230728	160847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17000	-200	5	-1.16	747398900	43890	63.01	17420	17420	16800	22350	12040	17200	17028.93	8.09	0	-5880	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2003	12.18	1.16	12	0.37	1396.00	14689.00	20950	20220801	-18.85	10700	20221013	58.88	20400	-16.67	20230613	11100	53.15	20230103	20950	-18.85	20220801	10700	58.88	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
11	20230728	150846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16920	-280	5	-1.63	700968800	41149	59.08	17420	17420	16800	22350	12040	17200	17034.89	8.09	0	-6460	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	1994	12.12	1.15	12	0.35	1396.00	14689.00	20950	20220801	-19.24	10700	20221013	58.13	20400	-17.06	20230613	11100	52.43	20230103	20950	-19.24	20220801	10700	58.13	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
12	20230728	140844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16920	-280	5	-1.63	582193480	34114	48.98	17420	17420	16900	22350	12040	17200	17066.12	8.09	0	-6206	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	1994	12.12	1.15	12	0.29	1396.00	14689.00	20950	20220801	-19.24	10700	20221013	58.13	20400	-17.06	20230613	11100	52.43	20230103	20950	-19.24	20220801	10700	58.13	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
13	20230728	130847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16990	-210	5	-1.22	479019880	28020	40.23	17420	17420	16940	22350	12040	17200	17095.64	8.09	0	-5347	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2002	12.17	1.16	12	0.24	1396.00	14689.00	20950	20220801	-18.90	10700	20221013	58.79	20400	-16.72	20230613	11100	53.06	20230103	20950	-18.90	20220801	10700	58.79	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
14	20230728	120844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17020	-180	5	-1.05	369029190	21546	30.93	17420	17420	17000	22350	12040	17200	17127.50	8.09	0	-3078	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2006	12.19	1.16	12	0.18	1396.00	14689.00	20950	20220801	-18.76	10700	20221013	59.07	20400	-16.57	20230613	11100	53.33	20230103	20950	-18.76	20220801	10700	59.07	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
15	20230728	110851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17050	-150	5	-0.87	333811790	19477	27.96	17420	17420	17000	22350	12040	17200	17138.77	8.09	0	-3213	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2009	12.21	1.16	12	0.17	1396.00	14689.00	20950	20220801	-18.62	10700	20221013	59.35	20400	-16.42	20230613	11100	53.60	20230103	20950	-18.62	20220801	10700	59.35	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
16	20230728	100840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17060	-140	5	-0.81	268227140	15631	22.44	17420	17420	17000	22350	12040	17200	17159.95	8.09	0	-3830	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2010	12.22	1.16	12	0.13	1396.00	14689.00	20950	20220801	-18.57	10700	20221013	59.44	20400	-16.37	20230613	11100	53.69	20230103	20950	-18.57	20220801	10700	59.44	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
17	20230728	090849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17220	20	2	0.12	94062310	5451	7.83	17420	17420	17220	22350	12040	17200	17255.97	8.09	0	-2093	17740	17470	17070	16800	16400	17605	16935	59	5155	500	11690	10	1	11784281	2029	12.34	1.17	12	0.05	1396.00	14689.00	20950	20220801	-17.80	10700	20221013	60.93	20400	-15.59	20230613	11100	55.14	20230103	20950	-17.80	20220801	10700	60.93	20221013	3.01	N	148150	500	58 억		953854	N	N	0	N	00	N
18	20230727	160843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17200	530	2	3.18	1175505990	68738	39.33	16670	17340	16670	21650	11670	16670	17099.13	7.94	-8828	17132	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2027	12.32	1.17	12	0.58	1396.00	14689.00	20950	20220801	-17.90	10700	20221013	60.75	20400	-15.69	20230613	11100	54.95	20230103	20950	-17.90	20220801	10700	60.75	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
19	20230727	150843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17050	380	2	2.28	1105359610	64645	36.99	16670	17340	16670	21650	11670	16670	17098.92	7.94	-8828	15850	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2009	12.21	1.16	12	0.55	1396.00	14689.00	20950	20220801	-18.62	10700	20221013	59.35	20400	-16.42	20230613	11100	53.60	20230103	20950	-18.62	20220801	10700	59.35	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
20	20230727	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17160	490	2	2.94	967811170	56603	32.39	16670	17340	16670	21650	11670	16670	17098.23	7.94	-8828	14515	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2022	12.29	1.17	12	0.48	1396.00	14689.00	20950	20220801	-18.09	10700	20221013	60.37	20400	-15.88	20230613	11100	54.59	20230103	20950	-18.09	20220801	10700	60.37	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
21	20230727	130839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17250	580	2	3.48	922280980	53954	30.87	16670	17340	16670	21650	11670	16670	17093.84	7.94	-8828	13650	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2033	12.36	1.17	12	0.46	1396.00	14689.00	20950	20220801	-17.66	10700	20221013	61.21	20400	-15.44	20230613	11100	55.41	20230103	20950	-17.66	20220801	10700	61.21	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
22	20230727	120840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17200	530	2	3.18	814707240	47691	27.29	16670	17340	16670	21650	11670	16670	17083.04	7.94	-8828	14717	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2027	12.32	1.17	12	0.40	1396.00	14689.00	20950	20220801	-17.90	10700	20221013	60.75	20400	-15.69	20230613	11100	54.95	20230103	20950	-17.90	20220801	10700	60.75	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
23	20230727	110842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17200	530	2	3.18	719330700	42154	24.12	16670	17340	16670	21650	11670	16670	17064.35	7.94	-8828	14685	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2027	12.32	1.17	12	0.36	1396.00	14689.00	20950	20220801	-17.90	10700	20221013	60.75	20400	-15.69	20230613	11100	54.95	20230103	20950	-17.90	20220801	10700	60.75	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
24	20230727	100839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17060	390	2	2.34	512291330	30028	17.18	16670	17340	16670	21650	11670	16670	17060.45	7.94	-8828	8189	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	2010	12.22	1.16	12	0.25	1396.00	14689.00	20950	20220801	-18.57	10700	20221013	59.44	20400	-16.37	20230613	11100	53.69	20230103	20950	-18.57	20220801	10700	59.44	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
25	20230727	090837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16930	260	2	1.56	92785860	5481	3.14	16670	17100	16670	21650	11670	16670	16928.64	7.94	-8828	1741	18330	17500	16790	15960	15250	17145	15605	59	4990	500	11330	10	1	11784281	1995	12.13	1.15	12	0.05	1396.00	14689.00	20950	20220801	-19.19	10700	20221013	58.22	20400	-17.01	20230613	11100	52.52	20230103	20950	-19.19	20220801	10700	58.22	20221013	3.03	N	148150	500	58 억		936228	N	N	0	N	00	N
26	20230726	160837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16670	-760	5	-4.36	2926209220	174135	359.35	17600	17620	16080	22650	12210	17430	16804.35	8.02	0	-9033	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1964	11.94	1.13	12	1.48	1396.00	14689.00	20950	20220801	-20.43	10700	20221013	55.79	20400	-18.28	20230613	11100	50.18	20230103	20950	-20.43	20220801	10700	55.79	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
27	20230726	150842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16570	-860	5	-4.93	2875193900	171056	353.00	17600	17620	16080	22650	12210	17430	16808.49	8.02	0	-9801	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1953	11.87	1.13	12	1.45	1396.00	14689.00	20950	20220801	-20.91	10700	20221013	54.86	20400	-18.77	20230613	11100	49.28	20230103	20950	-20.91	20220801	10700	54.86	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
28	20230726	140835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16470	-960	5	-5.51	2706551540	160889	332.02	17600	17620	16080	22650	12210	17430	16822.48	8.02	0	-10776	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1941	11.80	1.12	12	1.37	1396.00	14689.00	20950	20220801	-21.38	10700	20221013	53.93	20400	-19.26	20230613	11100	48.38	20230103	20950	-21.38	20220801	10700	53.93	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
29	20230726	130833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16580	-850	5	-4.88	2298675830	136174	281.01	17600	17620	16080	22650	12210	17430	16880.43	8.02	0	-9377	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1954	11.88	1.13	12	1.16	1396.00	14689.00	20950	20220801	-20.86	10700	20221013	54.95	20400	-18.73	20230613	11100	49.37	20230103	20950	-20.86	20220801	10700	54.95	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
30	20230726	120836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16750	-680	5	-3.90	2033137070	120265	248.18	17600	17620	16080	22650	12210	17430	16905.48	8.02	0	-5177	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1974	12.00	1.14	12	1.02	1396.00	14689.00	20950	20220801	-20.05	10700	20221013	56.54	20400	-17.89	20230613	11100	50.90	20230103	20950	-20.05	20220801	10700	56.54	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
31	20230726	110831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16360	-1070	5	-6.14	1147989790	67940	140.20	17600	17620	16080	22650	12210	17430	16897.11	8.02	0	12679	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1928	11.72	1.11	12	0.58	1396.00	14689.00	20950	20220801	-21.91	10700	20221013	52.90	20400	-19.80	20230613	11100	47.39	20230103	20950	-21.91	20220801	10700	52.90	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
32	20230726	100839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16780	-650	5	-3.73	720043050	42063	86.80	17600	17620	16700	22650	12210	17430	17118.20	8.02	0	8351	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	1977	12.02	1.14	12	0.36	1396.00	14689.00	20950	20220801	-19.90	10700	20221013	56.82	20400	-17.75	20230613	11100	51.17	20230103	20950	-19.90	20220801	10700	56.82	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
33	20230726	090832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17400	-30	5	-0.17	118491310	6767	13.96	17600	17620	17330	22650	12210	17430	17510.17	8.02	0	32	18163	17796	17523	17156	16883	17660	17020	59	5220	500	11850	10	1	11784281	2050	12.46	1.18	12	0.06	1396.00	14689.00	20950	20220801	-16.95	10700	20221013	62.62	20400	-14.71	20230613	11100	56.76	20230103	20950	-16.95	20220801	10700	62.62	20221013	3.07	N	148150	500	58 억		945056	N	N	0	N	00	N
34	20230725	160829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17430	-20	5	-0.11	826438880	47288	54.44	17450	17890	17250	22650	12220	17450	17476.88	7.96	0	7348	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2054	12.49	1.19	12	0.40	1396.00	14689.00	20950	20220801	-16.80	10700	20221013	62.90	20400	-14.56	20230613	11100	57.03	20230103	20950	-16.80	20220801	10700	62.90	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
35	20230725	150820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17450	0	3	0.00	784956620	44908	51.70	17450	17890	17250	22650	12220	17450	17479.24	7.96	0	6913	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2056	12.50	1.19	12	0.38	1396.00	14689.00	20950	20220801	-16.71	10700	20221013	63.08	20400	-14.46	20230613	11100	57.21	20230103	20950	-16.71	20220801	10700	63.08	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
36	20230725	140821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17300	-150	5	-0.86	573390470	32771	37.73	17450	17890	17250	22650	12220	17450	17496.93	7.96	0	5096	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2039	12.39	1.18	12	0.28	1396.00	14689.00	20950	20220801	-17.42	10700	20221013	61.68	20400	-15.20	20230613	11100	55.86	20230103	20950	-17.42	20220801	10700	61.68	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
37	20230725	130829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17400	-50	5	-0.29	501447520	28617	32.95	17450	17890	17250	22650	12220	17450	17522.79	7.96	0	4452	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2050	12.46	1.18	12	0.24	1396.00	14689.00	20950	20220801	-16.95	10700	20221013	62.62	20400	-14.71	20230613	11100	56.76	20230103	20950	-16.95	20220801	10700	62.62	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
38	20230725	120828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17450	0	3	0.00	456321840	26020	29.96	17450	17890	17250	22650	12220	17450	17537.45	7.96	0	3693	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2056	12.50	1.19	12	0.22	1396.00	14689.00	20950	20220801	-16.71	10700	20221013	63.08	20400	-14.46	20230613	11100	57.21	20230103	20950	-16.71	20220801	10700	63.08	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
39	20230725	110826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17600	150	2	0.86	396070460	22569	25.98	17450	17890	17250	22650	12220	17450	17549.45	7.96	0	2728	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2074	12.61	1.20	12	0.19	1396.00	14689.00	20950	20220801	-15.99	10700	20221013	64.49	20400	-13.73	20230613	11100	58.56	20230103	20950	-15.99	20220801	10700	64.49	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
40	20230725	100825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17630	180	2	1.03	271395670	15426	17.76	17450	17890	17250	22650	12220	17450	17593.68	7.96	0	3014	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2078	12.63	1.20	12	0.13	1396.00	14689.00	20950	20220801	-15.85	10700	20221013	64.77	20400	-13.58	20230613	11100	58.83	20230103	20950	-15.85	20220801	10700	64.77	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
41	20230725	090826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17340	-110	5	-0.63	66250180	3812	4.39	17450	17450	17250	22650	12220	17450	17378.80	7.96	0	1536	18783	18116	17783	17116	16783	17950	16950	59	5215	500	11860	10	1	11784281	2043	12.42	1.18	12	0.03	1396.00	14689.00	20950	20220801	-17.23	10700	20221013	62.06	20400	-15.00	20230613	11100	56.22	20230103	20950	-17.23	20220801	10700	62.06	20221013	3.02	N	148150	500	58 억		937708	N	N	0	N	00	N
42	20230724	160827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17450	-710	5	-3.91	1521539180	86082	190.09	18450	18450	17450	23600	12720	18160	17675.47	7.89	0	8343	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2056	12.50	1.19	12	0.73	1396.00	14689.00	20950	20220801	-16.71	10700	20221013	63.08	20400	-14.46	20230613	11100	57.21	20230103	20950	-16.71	20220801	10700	63.08	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
43	20230724	150824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17580	-580	5	-3.19	1407912390	79589	175.76	18450	18450	17480	23600	12720	18160	17689.79	7.89	0	7706	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2072	12.59	1.20	12	0.68	1396.00	14689.00	20950	20220801	-16.09	10700	20221013	64.30	20400	-13.82	20230613	11100	58.38	20230103	20950	-16.09	20220801	10700	64.30	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
44	20230724	140822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17520	-640	5	-3.52	1225474110	69191	152.79	18450	18450	17480	23600	12720	18160	17711.47	7.89	0	5244	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2065	12.55	1.19	12	0.59	1396.00	14689.00	20950	20220801	-16.37	10700	20221013	63.74	20400	-14.12	20230613	11100	57.84	20230103	20950	-16.37	20220801	10700	63.74	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
45	20230724	130823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17600	-560	5	-3.08	1118539680	63100	139.34	18450	18450	17480	23600	12720	18160	17726.46	7.89	0	5105	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2074	12.61	1.20	12	0.54	1396.00	14689.00	20950	20220801	-15.99	10700	20221013	64.49	20400	-13.73	20230613	11100	58.56	20230103	20950	-15.99	20220801	10700	64.49	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
46	20230724	120823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17550	-610	5	-3.36	909002840	51154	112.96	18450	18450	17530	23600	12720	18160	17769.93	7.89	0	3747	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2068	12.57	1.19	12	0.43	1396.00	14689.00	20950	20220801	-16.23	10700	20221013	64.02	20400	-13.97	20230613	11100	58.11	20230103	20950	-16.23	20220801	10700	64.02	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
47	20230724	110827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17660	-500	5	-2.75	718830690	40362	89.13	18450	18450	17650	23600	12720	18160	17809.59	7.89	0	6392	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2081	12.65	1.20	12	0.34	1396.00	14689.00	20950	20220801	-15.70	10700	20221013	65.05	20400	-13.43	20230613	11100	59.10	20230103	20950	-15.70	20220801	10700	65.05	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
48	20230724	100818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17770	-390	5	-2.15	508316430	28505	62.95	18450	18450	17700	23600	12720	18160	17832.54	7.89	0	5627	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2094	12.73	1.21	12	0.24	1396.00	14689.00	20950	20220801	-15.18	10700	20221013	66.07	20400	-12.89	20230613	11100	60.09	20230103	20950	-15.18	20220801	10700	66.07	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
49	20230724	090824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17920	-240	5	-1.32	68906760	3807	8.41	18450	18450	17920	23600	12720	18160	18100.02	7.89	0	-889	18586	18372	18266	18052	17946	18320	18000	59	5440	500	12340	10	1	11784281	2112	12.84	1.22	12	0.03	1396.00	14689.00	20950	20220801	-14.46	10700	20221013	67.48	20400	-12.16	20230613	11100	61.44	20230103	20950	-14.46	20220801	10700	67.48	20221013	3.01	N	148150	500	58 억		929361	N	N	0	N	00	N
50	20230721	160815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18160	-570	5	-3.04	824036690	45163	84.75	18360	18480	18160	24300	13120	18730	18246.27	7.93	0	-4916	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2140	13.01	1.24	12	0.38	1396.00	14689.00	20950	20220801	-13.32	10700	20221013	69.72	20400	-10.98	20230613	11100	63.60	20230103	20950	-13.32	20220801	10700	69.72	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
51	20230721	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18190	-540	5	-2.88	742168340	40657	76.29	18360	18480	18160	24300	13120	18730	18254.36	7.93	0	-3620	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2144	13.03	1.24	12	0.35	1396.00	14689.00	20950	20220801	-13.17	10700	20221013	70.00	20400	-10.83	20230613	11100	63.87	20230103	20950	-13.17	20220801	10700	70.00	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
52	20230721	140815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18220	-510	5	-2.72	634560550	34741	65.19	18360	18480	18160	24300	13120	18730	18265.44	7.93	0	-3286	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2147	13.05	1.24	12	0.29	1396.00	14689.00	20950	20220801	-13.03	10700	20221013	70.28	20400	-10.69	20230613	11100	64.14	20230103	20950	-13.03	20220801	10700	70.28	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
53	20230721	130817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18230	-500	5	-2.67	545635110	29860	56.03	18360	18480	18160	24300	13120	18730	18273.08	7.93	0	-3662	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2148	13.06	1.24	12	0.25	1396.00	14689.00	20950	20220801	-12.98	10700	20221013	70.37	20400	-10.64	20230613	11100	64.23	20230103	20950	-12.98	20220801	10700	70.37	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
54	20230721	120827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18320	-410	5	-2.19	465929830	25499	47.85	18360	18480	18160	24300	13120	18730	18272.44	7.93	0	-4455	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2159	13.12	1.25	12	0.22	1396.00	14689.00	20950	20220801	-12.55	10700	20221013	71.21	20400	-10.20	20230613	11100	65.05	20230103	20950	-12.55	20220801	10700	71.21	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
55	20230721	110823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18270	-460	5	-2.46	352175270	19276	36.17	18360	18480	18160	24300	13120	18730	18270.09	7.93	0	-5512	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2153	13.09	1.24	12	0.16	1396.00	14689.00	20950	20220801	-12.79	10700	20221013	70.75	20400	-10.44	20230613	11100	64.59	20230103	20950	-12.79	20220801	10700	70.75	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
56	20230721	100822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	-480	5	-2.56	267534670	14634	27.46	18360	18480	18160	24300	13120	18730	18281.66	7.93	0	-5608	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2151	13.07	1.24	12	0.12	1396.00	14689.00	20950	20220801	-12.89	10700	20221013	70.56	20400	-10.54	20230613	11100	64.41	20230103	20950	-12.89	20220801	10700	70.56	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
57	20230721	090821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18260	-470	5	-2.51	70594380	3847	7.22	18360	18480	18260	24300	13120	18730	18350.30	7.93	0	-2040	19283	19006	18593	18316	17903	19145	18455	59	5590	500	12730	10	1	11784281	2152	13.08	1.24	12	0.03	1396.00	14689.00	20950	20220801	-12.84	10700	20221013	70.65	20400	-10.49	20230613	11100	64.50	20230103	20950	-12.84	20220801	10700	70.65	20221013	3.03	N	148150	500	58 억		934242	N	N	0	N	00	N
58	20230720	160814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18730	320	2	1.74	990045980	53274	88.44	18420	18870	18180	23900	12890	18410	18583.94	7.87	0	7304	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2207	13.42	1.28	12	0.45	1396.00	14689.00	20950	20220801	-10.60	10700	20221013	75.05	20400	-8.19	20230613	11100	68.74	20230103	20950	-10.60	20220801	10700	75.05	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
59	20230720	150814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18660	250	2	1.36	911034940	49041	81.41	18420	18870	18180	23900	12890	18410	18577.01	7.87	0	6489	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2199	13.37	1.27	12	0.42	1396.00	14689.00	20950	20220801	-10.93	10700	20221013	74.39	20400	-8.53	20230613	11100	68.11	20230103	20950	-10.93	20220801	10700	74.39	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
60	20230720	140812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	220	2	1.20	839767770	45216	75.06	18420	18870	18180	23900	12890	18410	18572.36	7.87	0	5102	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2195	13.35	1.27	12	0.38	1396.00	14689.00	20950	20220801	-11.07	10700	20221013	74.11	20400	-8.68	20230613	11100	67.84	20230103	20950	-11.07	20220801	10700	74.11	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
61	20230720	130813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	140	2	0.76	797488940	42941	71.29	18420	18870	18180	23900	12890	18410	18571.74	7.87	0	4214	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2186	13.29	1.26	12	0.36	1396.00	14689.00	20950	20220801	-11.46	10700	20221013	73.36	20400	-9.07	20230613	11100	67.12	20230103	20950	-11.46	20220801	10700	73.36	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
62	20230720	120818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	160	2	0.87	729058450	39250	65.16	18420	18870	18180	23900	12890	18410	18574.74	7.87	0	3681	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2188	13.30	1.26	12	0.33	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
63	20230720	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18700	290	2	1.58	605114770	32608	54.13	18420	18870	18180	23900	12890	18410	18557.25	7.87	0	3170	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2204	13.40	1.27	12	0.28	1396.00	14689.00	20950	20220801	-10.74	10700	20221013	74.77	20400	-8.33	20230613	11100	68.47	20230103	20950	-10.74	20220801	10700	74.77	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
64	20230720	100808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	0	3	0.00	244925020	13351	22.16	18420	18780	18180	23900	12890	18410	18345.07	7.87	0	3429	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2169	13.19	1.25	12	0.11	1396.00	14689.00	20950	20220801	-12.12	10700	20221013	72.06	20400	-9.75	20230613	11100	65.86	20230103	20950	-12.12	20220801	10700	72.06	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
65	20230720	090809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18280	-130	5	-0.71	56277420	3071	5.10	18420	18420	18180	23900	12890	18410	18325.44	7.87	0	200	19070	18740	18520	18190	17970	18630	18080	59	5505	500	12510	10	1	11784281	2154	13.09	1.24	12	0.03	1396.00	14689.00	20950	20220801	-12.74	10700	20221013	70.84	20400	-10.39	20230613	11100	64.68	20230103	20950	-12.74	20220801	10700	70.84	20221013	3.00	N	148150	500	58 억		927063	N	N	0	N	00	N
66	20230719	160824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	-510	5	-2.70	1106436200	59901	67.08	18850	18850	18300	24550	13250	18920	18471.11	7.85	0	1999	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2169	13.19	1.25	12	0.51	1396.00	14689.00	20950	20220801	-12.12	10700	20221013	72.06	20400	-9.75	20230613	11100	65.86	20230103	20950	-12.12	20220801	10700	72.06	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
67	20230719	150824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18340	-580	5	-3.07	1025057270	55470	62.12	18850	18850	18300	24550	13250	18920	18479.49	7.85	0	918	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2161	13.14	1.25	12	0.47	1396.00	14689.00	20950	20220801	-12.46	10700	20221013	71.40	20400	-10.10	20230613	11100	65.23	20230103	20950	-12.46	20220801	10700	71.40	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
68	20230719	140825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18380	-540	5	-2.85	915093690	49477	55.41	18850	18850	18300	24550	13250	18920	18495.34	7.85	0	85	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2166	13.17	1.25	12	0.42	1396.00	14689.00	20950	20220801	-12.27	10700	20221013	71.78	20400	-9.90	20230613	11100	65.59	20230103	20950	-12.27	20220801	10700	71.78	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
69	20230719	130816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18440	-480	5	-2.54	761453100	41109	46.04	18850	18850	18370	24550	13250	18920	18522.78	7.85	0	-1031	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2173	13.21	1.26	12	0.35	1396.00	14689.00	20950	20220801	-11.98	10700	20221013	72.34	20400	-9.61	20230613	11100	66.13	20230103	20950	-11.98	20220801	10700	72.34	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
70	20230719	120827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-520	5	-2.75	679682600	36664	41.06	18850	18850	18380	24550	13250	18920	18538.15	7.85	0	-2017	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2168	13.18	1.25	12	0.31	1396.00	14689.00	20950	20220801	-12.17	10700	20221013	71.96	20400	-9.80	20230613	11100	65.77	20230103	20950	-12.17	20220801	10700	71.96	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
71	20230719	110825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18660	-260	5	-1.37	434988310	23413	26.22	18850	18850	18450	24550	13250	18920	18578.92	7.85	0	1781	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2199	13.37	1.27	12	0.20	1396.00	14689.00	20950	20220801	-10.93	10700	20221013	74.39	20400	-8.53	20230613	11100	68.11	20230103	20950	-10.93	20220801	10700	74.39	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
72	20230719	100819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18520	-400	5	-2.11	364240150	19617	21.97	18850	18850	18450	24550	13250	18920	18567.58	7.85	0	745	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2182	13.27	1.26	12	0.17	1396.00	14689.00	20950	20220801	-11.60	10700	20221013	73.08	20400	-9.22	20230613	11100	66.85	20230103	20950	-11.60	20220801	10700	73.08	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
73	20230719	090819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	-360	5	-1.90	121993270	6530	7.31	18850	18850	18550	24550	13250	18920	18681.97	7.85	0	-603	19606	19262	19006	18662	18406	19135	18535	59	5650	500	12860	10	1	11784281	2187	13.30	1.26	12	0.06	1396.00	14689.00	20950	20220801	-11.41	10700	20221013	73.46	20400	-9.02	20230613	11100	67.21	20230103	20950	-11.41	20220801	10700	73.46	20221013	3.00	N	148150	500	58 억		924826	N	N	0	N	00	N
74	20230718	160818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18920	240	2	1.28	1699775840	89117	133.73	18980	19350	18750	24250	13080	18680	19073.59	8.04	0	-23883	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2230	13.55	1.29	12	0.76	1396.00	14689.00	20950	20220801	-9.69	10700	20221013	76.82	20400	-7.25	20230613	11100	70.45	20230103	20950	-9.69	20220801	10700	76.82	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
75	20230718	150816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18950	270	2	1.45	1661427310	87091	130.69	18980	19350	18750	24250	13080	18680	19076.91	8.04	0	-23635	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2233	13.57	1.29	12	0.74	1396.00	14689.00	20950	20220801	-9.55	10700	20221013	77.10	20400	-7.11	20230613	11100	70.72	20230103	20950	-9.55	20220801	10700	77.10	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
76	20230718	140813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	120	2	0.64	1589973100	83309	125.02	18980	19350	18750	24250	13080	18680	19085.25	8.04	0	-23143	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2215	13.47	1.28	12	0.71	1396.00	14689.00	20950	20220801	-10.26	10700	20221013	75.70	20400	-7.84	20230613	11100	69.37	20230103	20950	-10.26	20220801	10700	75.70	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
77	20230718	130814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	180	2	0.96	1448026480	75764	113.69	18980	19350	18820	24250	13080	18680	19112.33	8.04	0	-22211	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2223	13.51	1.28	12	0.64	1396.00	14689.00	20950	20220801	-9.98	10700	20221013	76.26	20400	-7.55	20230613	11100	69.91	20230103	20950	-9.98	20220801	10700	76.26	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
78	20230718	120821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18960	280	2	1.50	1359489030	71083	106.67	18980	19350	18820	24250	13080	18680	19125.37	8.04	0	-20471	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2234	13.58	1.29	12	0.60	1396.00	14689.00	20950	20220801	-9.50	10700	20221013	77.20	20400	-7.06	20230613	11100	70.81	20230103	20950	-9.50	20220801	10700	77.20	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
79	20230718	110821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19070	390	2	2.09	1240433730	64831	97.29	18980	19350	18820	24250	13080	18680	19133.34	8.04	0	-20588	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2247	13.66	1.30	12	0.55	1396.00	14689.00	20950	20220801	-8.97	10700	20221013	78.22	20400	-6.52	20230613	11100	71.80	20230103	20950	-8.97	20220801	10700	78.22	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
80	20230718	100813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18990	310	2	1.66	1088799560	56843	85.30	18980	19350	18820	24250	13080	18680	19154.51	8.04	0	-19556	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2238	13.60	1.29	12	0.48	1396.00	14689.00	20950	20220801	-9.36	10700	20221013	77.48	20400	-6.91	20230613	11100	71.08	20230103	20950	-9.36	20220801	10700	77.48	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
81	20230718	090812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	220	2	1.18	202674820	10623	15.94	18980	19230	18900	24250	13080	18680	19078.87	8.04	0	-4014	19446	19062	18776	18392	18106	18920	18250	59	5585	500	12700	10	1	11784281	2227	13.54	1.29	12	0.09	1396.00	14689.00	20950	20220801	-9.79	10700	20221013	76.64	20400	-7.35	20230613	11100	70.27	20230103	20950	-9.79	20220801	10700	76.64	20221013	3.00	N	148150	500	58 억		948019	N	N	0	N	00	N
82	20230717	160813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18680	-100	5	-0.53	1253928170	66516	154.34	18780	19160	18490	24400	13150	18780	18852.57	8.04	0	2743	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2201	13.38	1.27	12	0.56	1396.00	14689.00	20950	20220801	-10.84	10700	20221013	74.58	20400	-8.43	20230613	11100	68.29	20230103	20950	-10.84	20220801	10700	74.58	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
83	20230717	150810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	-150	5	-0.80	1191898410	63196	146.64	18780	19160	18490	24400	13150	18780	18860.35	8.04	0	3112	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2195	13.35	1.27	12	0.54	1396.00	14689.00	20950	20220801	-11.07	10700	20221013	74.11	20400	-8.68	20230613	11100	67.84	20230103	20950	-11.07	20220801	10700	74.11	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
84	20230717	140813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18610	-170	5	-0.91	1028025220	54362	126.14	18780	19160	18530	24400	13150	18780	18910.75	8.04	0	3900	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2193	13.33	1.27	12	0.46	1396.00	14689.00	20950	20220801	-11.17	10700	20221013	73.93	20400	-8.77	20230613	11100	67.66	20230103	20950	-11.17	20220801	10700	73.93	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
85	20230717	130805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18680	-100	5	-0.53	918158920	48454	112.43	18780	19160	18540	24400	13150	18780	18949.11	8.04	0	5915	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2201	13.38	1.27	12	0.41	1396.00	14689.00	20950	20220801	-10.84	10700	20221013	74.58	20400	-8.43	20230613	11100	68.29	20230103	20950	-10.84	20220801	10700	74.58	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
86	20230717	120816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	80	2	0.43	796190100	41946	97.33	18780	19160	18540	24400	13150	18780	18981.34	8.04	0	8090	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2223	13.51	1.28	12	0.36	1396.00	14689.00	20950	20220801	-9.98	10700	20221013	76.26	20400	-7.55	20230613	11100	69.91	20230103	20950	-9.98	20220801	10700	76.26	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
87	20230717	110806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18990	210	2	1.12	711045840	37433	86.86	18780	19160	18540	24400	13150	18780	18995.19	8.04	0	9649	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2238	13.60	1.29	12	0.32	1396.00	14689.00	20950	20220801	-9.36	10700	20221013	77.48	20400	-6.91	20230613	11100	71.08	20230103	20950	-9.36	20220801	10700	77.48	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
88	20230717	100806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19130	350	2	1.86	489382840	25822	59.92	18780	19160	18540	24400	13150	18780	18952.21	8.04	0	9041	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2254	13.70	1.30	12	0.22	1396.00	14689.00	20950	20220801	-8.69	10700	20221013	78.79	20400	-6.23	20230613	11100	72.34	20230103	20950	-8.69	20220801	10700	78.79	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
89	20230717	090806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	-210	5	-1.12	31599680	1695	3.93	18780	18780	18570	24400	13150	18780	18642.39	8.04	0	-825	19153	18966	18703	18516	18253	19060	18610	59	5625	500	12770	10	1	11784281	2188	13.30	1.26	12	0.01	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	3.00	N	148150	500	58 억		947190	N	N	0	N	00	N
90	20230714	160805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18780	210	2	1.13	802280270	43075	90.89	18700	18890	18440	24100	13000	18570	18625.09	7.98	0	7098	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2213	13.45	1.28	12	0.37	1396.00	14689.00	20950	20220801	-10.36	10700	20221013	75.51	20400	-7.94	20230613	11100	69.19	20230103	20950	-10.36	20220801	10700	75.51	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
91	20230714	150809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18780	210	2	1.13	759436190	40793	86.08	18700	18890	18440	24100	13000	18570	18616.83	7.98	0	6611	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2213	13.45	1.28	12	0.35	1396.00	14689.00	20950	20220801	-10.36	10700	20221013	75.51	20400	-7.94	20230613	11100	69.19	20230103	20950	-10.36	20220801	10700	75.51	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
92	20230714	140814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18840	270	2	1.45	612888960	32982	69.59	18700	18850	18440	24100	13000	18570	18582.53	7.98	0	4019	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2220	13.50	1.28	12	0.28	1396.00	14689.00	20950	20220801	-10.07	10700	20221013	76.07	20400	-7.65	20230613	11100	69.73	20230103	20950	-10.07	20220801	10700	76.07	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
93	20230714	130802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-70	5	-0.38	364581750	19641	41.44	18700	18740	18440	24100	13000	18570	18562.28	7.98	0	20	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2180	13.25	1.26	12	0.17	1396.00	14689.00	20950	20220801	-11.69	10700	20221013	72.90	20400	-9.31	20230613	11100	66.67	20230103	20950	-11.69	20220801	10700	72.90	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
94	20230714	120803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	-10	5	-0.05	279026930	15014	31.68	18700	18740	18440	24100	13000	18570	18584.45	7.98	0	152	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2187	13.30	1.26	12	0.13	1396.00	14689.00	20950	20220801	-11.41	10700	20221013	73.46	20400	-9.02	20230613	11100	67.21	20230103	20950	-11.41	20220801	10700	73.46	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
95	20230714	110811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	30	2	0.16	246040580	13237	27.93	18700	18740	18440	24100	13000	18570	18587.34	7.98	0	-81	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2192	13.32	1.27	12	0.11	1396.00	14689.00	20950	20220801	-11.22	10700	20221013	73.83	20400	-8.82	20230613	11100	67.57	20230103	20950	-11.22	20220801	10700	73.83	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
96	20230714	100812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18740	170	2	0.92	184876640	9957	21.01	18700	18740	18440	24100	13000	18570	18567.50	7.98	0	156	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2208	13.42	1.28	12	0.08	1396.00	14689.00	20950	20220801	-10.55	10700	20221013	75.14	20400	-8.14	20230613	11100	68.83	20230103	20950	-10.55	20220801	10700	75.14	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
97	20230714	090808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	-90	5	-0.48	23916960	1288	2.72	18700	18700	18480	24100	13000	18570	18569.07	7.98	0	-689	19050	18810	18580	18340	18110	18930	18460	59	5550	500	12620	10	1	11784281	2178	13.24	1.26	12	0.01	1396.00	14689.00	20950	20220801	-11.79	10700	20221013	72.71	20400	-9.41	20230613	11100	66.49	20230103	20950	-11.79	20220801	10700	72.71	20221013	2.94	N	148150	500	58 억		940080	N	N	0	N	00	N
98	20230713	160805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	270	2	1.48	869184730	46661	59.21	18350	18820	18350	23750	12810	18300	18627.67	7.86	0	13348	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2188	13.30	1.26	12	0.40	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
99	20230713	150800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	270	2	1.48	845417750	45381	57.58	18350	18820	18350	23750	12810	18300	18629.33	7.86	0	12725	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2188	13.30	1.26	12	0.39	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
100	20230713	140759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	250	2	1.37	783583180	42047	53.35	18350	18820	18350	23750	12810	18300	18635.89	7.86	0	12294	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2186	13.29	1.26	12	0.36	1396.00	14689.00	20950	20220801	-11.46	10700	20221013	73.36	20400	-9.07	20230613	11100	67.12	20230103	20950	-11.46	20220801	10700	73.36	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
101	20230713	130803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	270	2	1.48	741312830	39767	50.46	18350	18820	18350	23750	12810	18300	18641.41	7.86	0	11680	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2188	13.30	1.26	12	0.34	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
102	20230713	120759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18620	320	2	1.75	673125920	36094	45.80	18350	18820	18350	23750	12810	18300	18649.25	7.86	0	12691	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2194	13.34	1.27	12	0.31	1396.00	14689.00	20950	20220801	-11.12	10700	20221013	74.02	20400	-8.73	20230613	11100	67.75	20230103	20950	-11.12	20220801	10700	74.02	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
103	20230713	110802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	330	2	1.80	591997140	31732	40.26	18350	18820	18350	23750	12810	18300	18656.16	7.86	0	12729	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2195	13.35	1.27	12	0.27	1396.00	14689.00	20950	20220801	-11.07	10700	20221013	74.11	20400	-8.68	20230613	11100	67.84	20230103	20950	-11.07	20220801	10700	74.11	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
104	20230713	100758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	500	2	2.73	397864180	21350	27.09	18350	18800	18350	23750	12810	18300	18635.32	7.86	0	9408	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2215	13.47	1.28	12	0.18	1396.00	14689.00	20950	20220801	-10.26	10700	20221013	75.70	20400	-7.84	20230613	11100	69.37	20230103	20950	-10.26	20220801	10700	75.70	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
105	20230713	090747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	300	2	1.64	46739230	2539	3.22	18350	18600	18350	23750	12810	18300	18408.52	7.86	0	1375	18966	18632	18316	17982	17666	18475	17825	59	5470	500	12440	10	1	11784281	2192	13.32	1.27	12	0.02	1396.00	14689.00	20950	20220801	-11.22	10700	20221013	73.83	20400	-8.82	20230613	11100	67.57	20230103	20950	-11.22	20220801	10700	73.83	20221013	2.96	N	148150	500	58 억		926730	N	N	0	N	00	N
106	20230712	160755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18300	-140	5	-0.76	1428960320	78294	230.37	18350	18650	18000	23950	12910	18440	18251.21	7.65	0	24657	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2157	13.11	1.25	12	0.66	1396.00	14689.00	20950	20220801	-12.65	10700	20221013	71.03	20400	-10.29	20230613	11100	64.86	20230103	20950	-12.65	20220801	10700	71.03	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
107	20230712	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18330	-110	5	-0.60	1376740950	75444	221.99	18350	18650	18000	23950	12910	18440	18248.51	7.65	0	22885	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2160	13.13	1.25	12	0.64	1396.00	14689.00	20950	20220801	-12.51	10700	20221013	71.31	20400	-10.15	20230613	11100	65.14	20230103	20950	-12.51	20220801	10700	71.31	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
108	20230712	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	40	2	0.22	1254994360	68824	202.51	18350	18650	18000	23950	12910	18440	18234.84	7.65	0	20203	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2178	13.24	1.26	12	0.58	1396.00	14689.00	20950	20220801	-11.79	10700	20221013	72.71	20400	-9.41	20230613	11100	66.49	20230103	20950	-11.79	20220801	10700	72.71	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
109	20230712	130751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18540	100	2	0.54	1166989590	64074	188.53	18350	18650	18000	23950	12910	18440	18213.15	7.65	0	19328	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2185	13.28	1.26	12	0.54	1396.00	14689.00	20950	20220801	-11.50	10700	20221013	73.27	20400	-9.12	20230613	11100	67.03	20230103	20950	-11.50	20220801	10700	73.27	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
110	20230712	120754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	70	2	0.38	1104161580	60686	178.56	18350	18650	18000	23950	12910	18440	18194.67	7.65	0	18452	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2181	13.26	1.26	12	0.51	1396.00	14689.00	20950	20220801	-11.65	10700	20221013	72.99	20400	-9.26	20230613	11100	66.76	20230103	20950	-11.65	20220801	10700	72.99	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
111	20230712	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18430	-10	5	-0.05	967874780	53322	156.89	18350	18550	18000	23950	12910	18440	18151.51	7.65	0	16645	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2172	13.20	1.25	12	0.45	1396.00	14689.00	20950	20220801	-12.03	10700	20221013	72.24	20400	-9.66	20230613	11100	66.04	20230103	20950	-12.03	20220801	10700	72.24	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
112	20230712	100753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18200	-240	5	-1.30	707473630	39016	114.80	18350	18550	18000	23950	12910	18440	18132.91	7.65	0	7797	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2145	13.04	1.24	12	0.33	1396.00	14689.00	20950	20220801	-13.13	10700	20221013	70.09	20400	-10.78	20230613	11100	63.96	20230103	20950	-13.13	20220801	10700	70.09	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
113	20230712	090755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18530	90	2	0.49	34512380	1875	5.52	18350	18550	18350	23950	12910	18440	18406.60	7.65	0	512	18620	18530	18450	18360	18280	18575	18405	59	5520	500	12530	10	1	11784281	2184	13.27	1.26	12	0.02	1396.00	14689.00	20950	20220801	-11.55	10700	20221013	73.18	20400	-9.17	20230613	11100	66.94	20230103	20950	-11.55	20220801	10700	73.18	20221013	2.96	N	148150	500	58 억		901627	N	N	0	N	00	N
114	20230711	160743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18440	-70	5	-0.38	623258350	33804	80.71	18410	18540	18370	24050	12960	18510	18437.41	7.56	0	10467	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2173	13.21	1.26	12	0.29	1396.00	14689.00	20950	20220801	-11.98	10700	20221013	72.34	20400	-9.61	20230613	11100	66.13	20230103	20950	-11.98	20220801	10700	72.34	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
115	20230711	150740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18430	-80	5	-0.43	541526590	29371	70.13	18410	18540	18370	24050	12960	18510	18437.46	7.56	0	9132	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2172	13.20	1.25	12	0.25	1396.00	14689.00	20950	20220801	-12.03	10700	20221013	72.24	20400	-9.66	20230613	11100	66.04	20230103	20950	-12.03	20220801	10700	72.24	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
116	20230711	140736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-90	5	-0.49	482616300	26173	62.49	18410	18540	18370	24050	12960	18510	18439.47	7.56	0	7804	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2171	13.19	1.25	12	0.22	1396.00	14689.00	20950	20220801	-12.08	10700	20221013	72.15	20400	-9.71	20230613	11100	65.95	20230103	20950	-12.08	20220801	10700	72.15	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
117	20230711	130728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-110	5	-0.59	397283820	21540	51.43	18410	18540	18370	24050	12960	18510	18444.00	7.56	0	4804	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2168	13.18	1.25	12	0.18	1396.00	14689.00	20950	20220801	-12.17	10700	20221013	71.96	20400	-9.80	20230613	11100	65.77	20230103	20950	-12.17	20220801	10700	71.96	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
118	20230711	120745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-20	5	-0.11	354365040	19212	45.87	18410	18540	18370	24050	12960	18510	18444.98	7.56	0	3915	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2179	13.24	1.26	12	0.16	1396.00	14689.00	20950	20220801	-11.74	10700	20221013	72.80	20400	-9.36	20230613	11100	66.58	20230103	20950	-11.74	20220801	10700	72.80	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
119	20230711	110750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18440	-70	5	-0.38	269122210	14600	34.86	18410	18500	18370	24050	12960	18510	18433.03	7.56	0	2361	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2173	13.21	1.26	12	0.12	1396.00	14689.00	20950	20220801	-11.98	10700	20221013	72.34	20400	-9.61	20230613	11100	66.13	20230103	20950	-11.98	20220801	10700	72.34	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
120	20230711	100747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18420	-90	5	-0.49	162193990	8796	21.00	18410	18500	18370	24050	12960	18510	18439.52	7.56	0	764	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2171	13.19	1.25	12	0.07	1396.00	14689.00	20950	20220801	-12.08	10700	20221013	72.15	20400	-9.71	20230613	11100	65.95	20230103	20950	-12.08	20220801	10700	72.15	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
121	20230711	090745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18460	-50	5	-0.27	31726120	1723	4.11	18410	18500	18400	24050	12960	18510	18413.30	7.56	0	-77	18936	18722	18556	18342	18176	18640	18260	59	5545	500	12580	10	1	11784281	2175	13.22	1.26	12	0.01	1396.00	14689.00	20950	20220801	-11.89	10700	20221013	72.52	20400	-9.51	20230613	11100	66.31	20230103	20950	-11.89	20220801	10700	72.52	20221013	3.07	N	148150	500	58 억		891026	N	N	0	N	00	N
122	20230710	160739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	-220	5	-1.17	776032880	41814	32.33	18700	18770	18390	24300	13120	18730	18559.31	7.44	0	14610	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2181	13.26	1.26	12	0.35	1396.00	14689.00	20950	20220801	-11.65	10700	20221013	72.99	20400	-9.26	20230613	11100	66.76	20230103	20950	-11.65	20220801	10700	72.99	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
123	20230710	150740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-230	5	-1.23	670092050	36081	27.89	18700	18770	18390	24300	13120	18730	18571.88	7.44	0	12352	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2180	13.25	1.26	12	0.31	1396.00	14689.00	20950	20220801	-11.69	10700	20221013	72.90	20400	-9.31	20230613	11100	66.67	20230103	20950	-11.69	20220801	10700	72.90	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
124	20230710	140733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18670	-60	5	-0.32	582208100	31352	24.24	18700	18770	18390	24300	13120	18730	18570.05	7.44	0	12047	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2200	13.37	1.27	12	0.27	1396.00	14689.00	20950	20220801	-10.88	10700	20221013	74.49	20400	-8.48	20230613	11100	68.20	20230103	20950	-10.88	20220801	10700	74.49	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
125	20230710	130725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18520	-210	5	-1.12	446582080	24020	18.57	18700	18770	18390	24300	13120	18730	18592.09	7.44	0	8497	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2182	13.27	1.26	12	0.20	1396.00	14689.00	20950	20220801	-11.60	10700	20221013	73.08	20400	-9.22	20230613	11100	66.85	20230103	20950	-11.60	20220801	10700	73.08	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
126	20230710	120744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	-170	5	-0.91	400583370	21539	16.65	18700	18770	18390	24300	13120	18730	18598.05	7.44	0	8206	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2187	13.30	1.26	12	0.18	1396.00	14689.00	20950	20220801	-11.41	10700	20221013	73.46	20400	-9.02	20230613	11100	67.21	20230103	20950	-11.41	20220801	10700	73.46	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
127	20230710	110741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18570	-160	5	-0.85	354603810	19062	14.74	18700	18770	18390	24300	13120	18730	18602.66	7.44	0	6980	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2188	13.30	1.26	12	0.16	1396.00	14689.00	20950	20220801	-11.36	10700	20221013	73.55	20400	-8.97	20230613	11100	67.30	20230103	20950	-11.36	20220801	10700	73.55	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
128	20230710	100742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18670	-60	5	-0.32	242668940	13051	10.09	18700	18770	18390	24300	13120	18730	18593.90	7.44	0	6893	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2200	13.37	1.27	12	0.11	1396.00	14689.00	20950	20220801	-10.88	10700	20221013	74.49	20400	-8.48	20230613	11100	68.20	20230103	20950	-10.88	20220801	10700	74.49	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
129	20230710	090734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	-100	5	-0.53	19303620	1043	0.81	18700	18700	18430	24300	13120	18730	18507.79	7.44	0	251	19810	19270	18600	18060	17390	18935	17725	59	5590	500	12730	10	1	11784281	2195	13.35	1.27	12	0.01	1396.00	14689.00	20950	20220801	-11.07	10700	20221013	74.11	20400	-8.68	20230613	11100	67.84	20230103	20950	-11.07	20220801	10700	74.11	20221013	3.17	N	148150	500	58 억		876712	N	N	0	N	00	N
130	20230707	160732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18730	-120	5	-0.64	2377036300	129210	239.93	19140	19140	17930	24500	13200	18850	18396.00	7.27	0	5147	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2207	13.42	1.28	12	1.10	1396.00	14689.00	20950	20220801	-10.60	10700	20221013	75.05	20400	-8.19	20230613	11100	68.74	20230103	20950	-10.60	20220801	10700	75.05	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
131	20230707	150732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18820	-30	5	-0.16	2296955260	124945	232.01	19140	19140	17930	24500	13200	18850	18383.69	7.27	0	4024	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2218	13.48	1.28	12	1.06	1396.00	14689.00	20950	20220801	-10.17	10700	20221013	75.89	20400	-7.75	20230613	11100	69.55	20230103	20950	-10.17	20220801	10700	75.89	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
132	20230707	140746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	-220	5	-1.17	2055389230	112054	208.07	19140	19140	17930	24500	13200	18850	18342.79	7.27	0	2899	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2195	13.35	1.27	12	0.95	1396.00	14689.00	20950	20220801	-11.07	10700	20221013	74.11	20400	-8.68	20230613	11100	67.84	20230103	20950	-11.07	20220801	10700	74.11	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
133	20230707	130737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	-340	5	-1.80	1893257540	103317	191.85	19140	19140	17930	24500	13200	18850	18324.68	7.27	0	-1925	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2181	13.26	1.26	12	0.88	1396.00	14689.00	20950	20220801	-11.65	10700	20221013	72.99	20400	-9.26	20230613	11100	66.76	20230103	20950	-11.65	20220801	10700	72.99	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
134	20230707	120741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18160	-690	5	-3.66	1623861200	88679	164.67	19140	19140	17930	24500	13200	18850	18311.60	7.27	0	-9774	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2140	13.01	1.24	12	0.75	1396.00	14689.00	20950	20220801	-13.32	10700	20221013	69.72	20400	-10.98	20230613	11100	63.60	20230103	20950	-13.32	20220801	10700	69.72	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
135	20230707	110743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18030	-820	5	-4.35	1334703340	72615	134.84	19140	19140	18000	24500	13200	18850	18380.47	7.27	0	-5884	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2125	12.92	1.23	12	0.62	1396.00	14689.00	20950	20220801	-13.94	10700	20221013	68.50	20400	-11.62	20230613	11100	62.43	20230103	20950	-13.94	20220801	10700	68.50	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
136	20230707	100734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18380	-470	5	-2.49	691500880	37236	69.14	19140	19140	18350	24500	13200	18850	18570.67	7.27	0	2954	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2166	13.17	1.25	12	0.32	1396.00	14689.00	20950	20220801	-12.27	10700	20221013	71.78	20400	-9.90	20230613	11100	65.59	20230103	20950	-12.27	20220801	10700	71.78	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
137	20230707	090734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18970	120	2	0.64	48268450	2530	4.70	19140	19140	18970	24500	13200	18850	19079.53	7.27	0	-892	19356	19102	18896	18642	18436	19000	18540	59	5650	500	12810	10	1	11784281	2235	13.59	1.29	12	0.02	1396.00	14689.00	20950	20220801	-9.45	10700	20221013	77.29	20400	-7.01	20230613	11100	70.90	20230103	20950	-9.45	20220801	10700	77.29	20221013	3.25	N	148150	500	58 억		856898	N	N	0	N	00	N
138	20230706	160733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18850	50	2	0.27	1017497580	53730	82.28	18870	19150	18690	24400	13160	18800	18937.25	7.10	0	20150	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2221	13.50	1.28	12	0.46	1396.00	14689.00	20950	20220801	-10.02	10700	20221013	76.17	20400	-7.60	20230613	11100	69.82	20230103	20950	-10.02	20220801	10700	76.17	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
139	20230706	150734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	30	2	0.16	907687930	47897	73.34	18870	19150	18690	24400	13160	18800	18950.85	7.10	0	16493	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2219	13.49	1.28	12	0.41	1396.00	14689.00	20950	20220801	-10.12	10700	20221013	75.98	20400	-7.70	20230613	11100	69.64	20230103	20950	-10.12	20220801	10700	75.98	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
140	20230706	140735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18920	120	2	0.64	741815190	39103	59.88	18870	19150	18690	24400	13160	18800	18970.82	7.10	0	12926	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2230	13.55	1.29	12	0.33	1396.00	14689.00	20950	20220801	-9.69	10700	20221013	76.82	20400	-7.25	20230613	11100	70.45	20230103	20950	-9.69	20220801	10700	76.82	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
141	20230706	130734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18820	20	2	0.11	580916530	30554	46.79	18870	19150	18690	24400	13160	18800	19012.82	7.10	0	9910	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2218	13.48	1.28	12	0.26	1396.00	14689.00	20950	20220801	-10.17	10700	20221013	75.89	20400	-7.75	20230613	11100	69.55	20230103	20950	-10.17	20220801	10700	75.89	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
142	20230706	120729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19110	310	2	1.65	489178000	25718	39.38	18870	19150	18690	24400	13160	18800	19020.88	7.10	0	9541	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2252	13.69	1.30	12	0.22	1396.00	14689.00	20950	20220801	-8.78	10700	20221013	78.60	20400	-6.32	20230613	11100	72.16	20230103	20950	-8.78	20220801	10700	78.60	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
143	20230706	110738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18950	150	2	0.80	320698010	16870	25.83	18870	19150	18690	24400	13160	18800	19010.02	7.10	0	4052	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2233	13.57	1.29	12	0.14	1396.00	14689.00	20950	20220801	-9.55	10700	20221013	77.10	20400	-7.11	20230613	11100	70.72	20230103	20950	-9.55	20220801	10700	77.10	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
144	20230706	100733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19080	280	2	1.49	243659890	12811	19.62	18870	19150	18690	24400	13160	18800	19019.67	7.10	0	3139	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2248	13.67	1.30	12	0.11	1396.00	14689.00	20950	20220801	-8.93	10700	20221013	78.32	20400	-6.47	20230613	11100	71.89	20230103	20950	-8.93	20220801	10700	78.32	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
145	20230706	090733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	-50	5	-0.27	24202100	1291	1.98	18870	18870	18690	24400	13160	18800	18746.58	7.10	0	-215	19446	19122	18906	18582	18366	19285	18745	59	5620	500	12780	10	1	11784281	2210	13.43	1.28	12	0.01	1396.00	14689.00	20950	20220801	-10.50	10700	20221013	75.23	20400	-8.09	20230613	11100	68.92	20230103	20950	-10.50	20220801	10700	75.23	20221013	3.22	N	148150	500	58 억		836364	N	N	0	N	00	N
146	20230705	160730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	10	2	0.05	1236453270	65045	138.65	18790	19230	18690	24400	13160	18790	19009.20	7.08	0	6319	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2215	13.47	1.28	12	0.55	1396.00	14689.00	20950	20220801	-10.26	10700	20221013	75.70	20400	-7.84	20230613	11100	69.37	20230103	20950	-10.26	20220801	10700	75.70	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
147	20230705	150727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18890	100	2	0.53	1133673470	59598	127.04	18790	19230	18690	24400	13160	18790	19022.01	7.08	0	6299	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2226	13.53	1.29	12	0.51	1396.00	14689.00	20950	20220801	-9.83	10700	20221013	76.54	20400	-7.40	20230613	11100	70.18	20230103	20950	-9.83	20220801	10700	76.54	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
148	20230705	140720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18990	200	2	1.06	984557900	51709	110.22	18790	19230	18690	24400	13160	18790	19040.36	7.08	0	6780	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2238	13.60	1.29	12	0.44	1396.00	14689.00	20950	20220801	-9.36	10700	20221013	77.48	20400	-6.91	20230613	11100	71.08	20230103	20950	-9.36	20220801	10700	77.48	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
149	20230705	130721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19050	260	2	1.38	918130930	48212	102.77	18790	19230	18690	24400	13160	18790	19043.62	7.08	0	8104	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2245	13.65	1.30	12	0.41	1396.00	14689.00	20950	20220801	-9.07	10700	20221013	78.04	20400	-6.62	20230613	11100	71.62	20230103	20950	-9.07	20220801	10700	78.04	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
150	20230705	120721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18930	140	2	0.75	791892350	41567	88.60	18790	19230	18690	24400	13160	18790	19050.99	7.08	0	8576	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2231	13.56	1.29	12	0.35	1396.00	14689.00	20950	20220801	-9.64	10700	20221013	76.92	20400	-7.21	20230613	11100	70.54	20230103	20950	-9.64	20220801	10700	76.92	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
151	20230705	110729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18910	120	2	0.64	629176330	32914	70.16	18790	19230	18710	24400	13160	18790	19115.78	7.08	0	11246	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2228	13.55	1.29	12	0.28	1396.00	14689.00	20950	20220801	-9.74	10700	20221013	76.73	20400	-7.30	20230613	11100	70.36	20230103	20950	-9.74	20220801	10700	76.73	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
152	20230705	100723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19220	430	2	2.29	438935520	22986	49.00	18790	19230	18710	24400	13160	18790	19095.79	7.08	0	11720	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2265	13.77	1.31	12	0.20	1396.00	14689.00	20950	20220801	-8.26	10700	20221013	79.63	20400	-5.78	20230613	11100	73.15	20230103	20950	-8.26	20220801	10700	79.63	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
153	20230705	090721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18820	30	2	0.16	12477210	666	1.42	18790	18820	18710	24400	13160	18790	18734.47	7.08	0	102	19303	19046	18773	18516	18243	19175	18645	59	5620	500	12770	10	1	11784281	2218	13.48	1.28	12	0.01	1396.00	14689.00	20950	20220801	-10.17	10700	20221013	75.89	20400	-7.75	20230613	11100	69.55	20230103	20950	-10.17	20220801	10700	75.89	20221013	3.13	N	148150	500	58 억		834096	N	N	0	N	00	N
154	20230704	160719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18790	40	2	0.21	877792440	46763	50.51	18750	19030	18500	24350	13130	18750	18771.07	7.05	0	4384	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2214	13.46	1.28	12	0.40	1396.00	14689.00	20950	20220801	-10.31	10700	20221013	75.61	20400	-7.89	20230613	11100	69.28	20230103	20950	-10.31	20220801	10700	75.61	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
155	20230704	150710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18770	20	2	0.11	858487370	45735	49.40	18750	19030	18500	24350	13130	18750	18770.91	7.05	0	4082	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2212	13.45	1.28	12	0.39	1396.00	14689.00	20950	20220801	-10.41	10700	20221013	75.42	20400	-7.99	20230613	11100	69.10	20230103	20950	-10.41	20220801	10700	75.42	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
156	20230704	140715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18820	70	2	0.37	764253850	40715	43.98	18750	19030	18500	24350	13130	18750	18770.83	7.05	0	3678	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2218	13.48	1.28	12	0.35	1396.00	14689.00	20950	20220801	-10.17	10700	20221013	75.89	20400	-7.75	20230613	11100	69.55	20230103	20950	-10.17	20220801	10700	75.89	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
157	20230704	130705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	-150	5	-0.80	656864100	34981	37.79	18750	19030	18500	24350	13130	18750	18777.75	7.05	0	2153	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2192	13.32	1.27	12	0.30	1396.00	14689.00	20950	20220801	-11.22	10700	20221013	73.83	20400	-8.82	20230613	11100	67.57	20230103	20950	-11.22	20220801	10700	73.83	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
158	20230704	120712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18590	-160	5	-0.85	531817370	28247	30.51	18750	19030	18570	24350	13130	18750	18827.43	7.05	0	392	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2191	13.32	1.27	12	0.24	1396.00	14689.00	20950	20220801	-11.26	10700	20221013	73.74	20400	-8.87	20230613	11100	67.48	20230103	20950	-11.26	20220801	10700	73.74	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
159	20230704	110708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18700	-50	5	-0.27	454621660	24110	26.04	18750	19030	18570	24350	13130	18750	18856.21	7.05	0	-329	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2204	13.40	1.27	12	0.20	1396.00	14689.00	20950	20220801	-10.74	10700	20221013	74.77	20400	-8.33	20230613	11100	68.47	20230103	20950	-10.74	20220801	10700	74.77	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
160	20230704	100706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18910	160	2	0.85	273988400	14512	15.68	18750	19030	18570	24350	13130	18750	18880.26	7.05	0	-976	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2228	13.55	1.29	12	0.12	1396.00	14689.00	20950	20220801	-9.74	10700	20221013	76.73	20400	-7.30	20230613	11100	70.36	20230103	20950	-9.74	20220801	10700	76.73	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
161	20230704	090703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18650	-100	5	-0.53	23961030	1283	1.39	18750	18750	18570	24350	13130	18750	18674.91	7.05	0	-55	19970	19360	18990	18380	18010	19175	18195	59	5610	500	12750	10	1	11784281	2198	13.36	1.27	12	0.01	1396.00	14689.00	20950	20220801	-10.98	10700	20221013	74.30	20400	-8.58	20230613	11100	68.02	20230103	20950	-10.98	20220801	10700	74.30	20221013	3.13	N	148150	500	58 억		830450	N	N	0	N	00	N
162	20230703	160657	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	-700	5	-3.60	1763880900	92384	232.47	19430	19600	18620	25250	13620	19450	19094.14	7.17	0	-16284	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2210	13.43	1.28	12	0.78	1396.00	14689.00	20950	20220801	-10.50	10700	20221013	75.23	20400	-8.09	20230613	11100	68.92	20230103	20950	-10.50	20220801	10700	75.23	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
163	20230703	150706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	-620	5	-3.19	1676351500	87720	220.73	19430	19600	18620	25250	13620	19450	19110.25	7.17	0	-15105	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2219	13.49	1.28	12	0.74	1396.00	14689.00	20950	20220801	-10.12	10700	20221013	75.98	20400	-7.70	20230613	11100	69.64	20230103	20950	-10.12	20220801	10700	75.98	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
164	20230703	140704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18910	-540	5	-2.78	1250815820	65033	163.64	19430	19600	18870	25250	13620	19450	19233.56	7.17	0	-11495	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2228	13.55	1.29	12	0.55	1396.00	14689.00	20950	20220801	-9.74	10700	20221013	76.73	20400	-7.30	20230613	11100	70.36	20230103	20950	-9.74	20220801	10700	76.73	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
165	20230703	130659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19010	-440	5	-2.26	1051519850	54510	137.16	19430	19600	18990	25250	13620	19450	19290.40	7.17	0	-9987	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2240	13.62	1.29	12	0.46	1396.00	14689.00	20950	20220801	-9.26	10700	20221013	77.66	20400	-6.81	20230613	11100	71.26	20230103	20950	-9.26	20220801	10700	77.66	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
166	20230703	120707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19180	-270	5	-1.39	779074240	40215	101.19	19430	19600	19150	25250	13620	19450	19372.73	7.17	0	-4868	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2260	13.74	1.31	12	0.34	1396.00	14689.00	20950	20220801	-8.45	10700	20221013	79.25	20400	-5.98	20230613	11100	72.79	20230103	20950	-8.45	20220801	10700	79.25	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
167	20230703	110701	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19310	-140	5	-0.72	617566460	31813	80.05	19430	19600	19310	25250	13620	19450	19412.39	7.17	0	-2645	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2276	13.83	1.31	12	0.27	1396.00	14689.00	20950	20220801	-7.83	10700	20221013	80.47	20400	-5.34	20230613	11100	73.96	20230103	20950	-7.83	20220801	10700	80.47	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
168	20230703	100650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19390	-60	5	-0.31	384513930	19794	49.81	19430	19600	19330	25250	13620	19450	19425.78	7.17	0	-286	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2285	13.89	1.32	12	0.17	1396.00	14689.00	20950	20220801	-7.45	10700	20221013	81.21	20400	-4.95	20230613	11100	74.68	20230103	20950	-7.45	20220801	10700	81.21	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N
169	20230703	090658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19440	-10	5	-0.05	58777230	3029	7.62	19430	19600	19340	25250	13620	19450	19404.83	7.17	0	-738	20030	19740	19410	19120	18790	19575	18955	59	5815	500	13220	10	1	11784281	2291	13.93	1.32	12	0.03	1396.00	14689.00	20950	20220801	-7.21	10700	20221013	81.68	20400	-4.71	20230613	11100	75.14	20230103	20950	-7.21	20220801	10700	81.68	20221013	3.24	N	148150	500	58 억		844719	N	N	0	N	00	N