KissMeData/236200/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	161007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	400	2	1.88	515353350	23995	43.56	21400	21650	21000	27600	14900	21250	21477.42	5.29	0	-1297	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1557	8.72	0.83	12	0.33	2484.00	26086.00	28700	20221108	-24.56	20350	20230726	6.39	26050	-16.89	20230112	20350	6.39	20230726	28700	-24.56	20221108	20350	6.39	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
3	20230731	151007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	400	2	1.88	508483000	23677	42.99	21400	21650	21000	27600	14900	21250	21475.82	5.29	0	-1297	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1557	8.72	0.83	12	0.33	2484.00	26086.00	28700	20221108	-24.56	20350	20230726	6.39	26050	-16.89	20230112	20350	6.39	20230726	28700	-24.56	20221108	20350	6.39	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
4	20230731	141013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	350	2	1.65	469025100	21846	39.66	21400	21650	21000	27600	14900	21250	21469.61	5.29	0	-887	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1554	8.70	0.83	12	0.30	2484.00	26086.00	28700	20221108	-24.74	20350	20230726	6.14	26050	-17.08	20230112	20350	6.14	20230726	28700	-24.74	20221108	20350	6.14	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
5	20230731	131011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	300	2	1.41	398765400	18587	33.75	21400	21650	21000	27600	14900	21250	21453.99	5.29	0	-686	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1550	8.68	0.83	12	0.26	2484.00	26086.00	28700	20221108	-24.91	20350	20230726	5.90	26050	-17.27	20230112	20350	5.90	20230726	28700	-24.91	20221108	20350	5.90	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
6	20230731	121021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	350	2	1.65	354792650	16543	30.04	21400	21650	21000	27600	14900	21250	21446.69	5.29	0	-52	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1554	8.70	0.83	12	0.23	2484.00	26086.00	28700	20221108	-24.74	20350	20230726	6.14	26050	-17.08	20230112	20350	6.14	20230726	28700	-24.74	20221108	20350	6.14	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
7	20230731	111023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	350	2	1.65	301547550	14073	25.55	21400	21600	21000	27600	14900	21250	21427.38	5.29	0	33	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1554	8.70	0.83	12	0.20	2484.00	26086.00	28700	20221108	-24.74	20350	20230726	6.14	26050	-17.08	20230112	20350	6.14	20230726	28700	-24.74	20221108	20350	6.14	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
8	20230731	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	200	2	0.94	133712100	6268	11.38	21400	21450	21000	27600	14900	21250	21332.50	5.29	0	-437	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1543	8.64	0.82	12	0.09	2484.00	26086.00	28700	20221108	-25.26	20350	20230726	5.41	26050	-17.66	20230112	20350	5.41	20230726	28700	-25.26	20221108	20350	5.41	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
9	20230731	091008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	639150	30	0.05	21400	21400	21250	27600	14900	21250	21305.00	5.29	0	-19	21616	21432	21066	20882	20516	21525	20975	36	6350	500	15720	50	1	7193273	1529	8.55	0.81	12	0.00	2484.00	26086.00	28700	20221108	-25.96	20350	20230726	4.42	26050	-18.43	20230112	20350	4.42	20230726	28700	-25.96	20221108	20350	4.42	20230726	2.99	N	236200	500	35 억		380421	N	N	0	N	00	N
10	20230728	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-50	5	-0.23	1153526200	55003	50.08	20850	21250	20700	27650	14950	21300	20971.44	5.21	0	5501	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1529	8.55	0.81	12	0.76	2484.00	26086.00	28700	20221108	-25.96	20350	20230726	4.42	26050	-18.43	20230112	20350	4.42	20230726	28700	-25.96	20221108	20350	4.42	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
11	20230728	151009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-100	5	-0.47	1113766400	53129	48.37	20850	21250	20700	27650	14950	21300	20962.80	5.21	0	6188	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1525	8.53	0.81	12	0.74	2484.00	26086.00	28700	20221108	-26.13	20350	20230726	4.18	26050	-18.62	20230112	20350	4.18	20230726	28700	-26.13	20221108	20350	4.18	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
12	20230728	141006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-150	5	-0.70	972359850	46439	42.28	20850	21250	20700	27650	14950	21300	20937.65	5.21	0	7361	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1521	8.51	0.81	12	0.65	2484.00	26086.00	28700	20221108	-26.31	20350	20230726	3.93	26050	-18.81	20230112	20350	3.93	20230726	28700	-26.31	20221108	20350	3.93	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
13	20230728	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-200	5	-0.94	872623250	41718	37.98	20850	21250	20700	27650	14950	21300	20916.27	5.21	0	7621	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1518	8.49	0.81	12	0.58	2484.00	26086.00	28700	20221108	-26.48	20350	20230726	3.69	26050	-19.00	20230112	20350	3.69	20230726	28700	-26.48	20221108	20350	3.69	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
14	20230728	121008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	803943050	38462	35.02	20850	21250	20700	27650	14950	21300	20901.23	5.21	0	8967	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1514	8.47	0.81	12	0.53	2484.00	26086.00	28700	20221108	-26.66	20350	20230726	3.44	26050	-19.19	20230112	20350	3.44	20230726	28700	-26.66	20221108	20350	3.44	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
15	20230728	111015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-400	5	-1.88	688175100	32949	30.00	20850	21250	20700	27650	14950	21300	20884.81	5.21	0	9053	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1503	8.41	0.80	12	0.46	2484.00	26086.00	28700	20221108	-27.18	20350	20230726	2.70	26050	-19.77	20230112	20350	2.70	20230726	28700	-27.18	20221108	20350	2.70	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
16	20230728	101004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	455851450	21857	19.90	20850	21250	20700	27650	14950	21300	20854.04	5.21	0	5702	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1514	8.47	0.81	12	0.30	2484.00	26086.00	28700	20221108	-26.66	20350	20230726	3.44	26050	-19.19	20230112	20350	3.44	20230726	28700	-26.66	20221108	20350	3.44	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
17	20230728	091013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-50	5	-0.23	303376300	14593	13.29	20850	21250	20700	27650	14950	21300	20785.64	5.21	0	6665	22800	22050	21300	20550	19800	22425	20925	36	6350	500	15760	50	1	7193273	1529	8.55	0.81	12	0.20	2484.00	26086.00	28700	20221108	-25.96	20350	20230726	4.42	26050	-18.43	20230112	20350	4.42	20230726	28700	-25.96	20221108	20350	4.42	20230726	3.19	N	236200	500	35 억		374921	N	N	0	N	00	N
18	20230727	161005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	600	2	2.90	2298664900	107975	100.56	20550	22050	20550	26900	14500	20700	21288.91	5.15	3779	4613	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1532	8.57	0.82	12	1.50	2484.00	26086.00	28700	20221108	-25.78	20350	20230726	4.67	26050	-18.23	20230112	20350	4.67	20230726	28700	-25.78	20221108	20350	4.67	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
19	20230727	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	550	2	2.66	2248664200	105619	98.37	20550	22050	20550	26900	14500	20700	21290.39	5.15	3779	4980	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1529	8.55	0.81	12	1.47	2484.00	26086.00	28700	20221108	-25.96	20350	20230726	4.42	26050	-18.43	20230112	20350	4.42	20230726	28700	-25.96	20221108	20350	4.42	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
20	20230727	141001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	550	2	2.66	1962417250	92198	85.87	20550	22050	20550	26900	14500	20700	21284.88	5.15	3779	5490	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1529	8.55	0.81	12	1.28	2484.00	26086.00	28700	20221108	-25.96	20350	20230726	4.42	26050	-18.43	20230112	20350	4.42	20230726	28700	-25.96	20221108	20350	4.42	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
21	20230727	130959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	650	2	3.14	1919355850	90173	83.98	20550	22050	20550	26900	14500	20700	21285.33	5.15	3779	5651	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1536	8.60	0.82	12	1.25	2484.00	26086.00	28700	20221108	-25.61	20350	20230726	4.91	26050	-18.04	20230112	20350	4.91	20230726	28700	-25.61	20221108	20350	4.91	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
22	20230727	121003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	1766920450	82984	77.29	20550	22050	20550	26900	14500	20700	21292.37	5.15	3779	6679	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1525	8.53	0.81	12	1.15	2484.00	26086.00	28700	20221108	-26.13	20350	20230726	4.18	26050	-18.62	20230112	20350	4.18	20230726	28700	-26.13	20221108	20350	4.18	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
23	20230727	111006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	1602143550	75202	70.04	20550	22050	20550	26900	14500	20700	21304.61	5.15	3779	4743	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1525	8.53	0.81	12	1.05	2484.00	26086.00	28700	20221108	-26.13	20350	20230726	4.18	26050	-18.62	20230112	20350	4.18	20230726	28700	-26.13	20221108	20350	4.18	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
24	20230727	101002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	300	2	1.45	1466854400	68823	64.10	20550	22050	20550	26900	14500	20700	21313.52	5.15	3779	3440	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1511	8.45	0.81	12	0.96	2484.00	26086.00	28700	20221108	-26.83	20350	20230726	3.19	26050	-19.39	20230112	20350	3.19	20230726	28700	-26.83	20221108	20350	3.19	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
25	20230727	091000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	250	2	1.21	42098800	2013	1.87	20550	21050	20550	26900	14500	20700	20914.53	5.15	3779	-308	22466	21582	20966	20082	19466	21275	19775	36	6200	500	15310	50	1	7193273	1507	8.43	0.80	12	0.03	2484.00	26086.00	28700	20221108	-27.00	20350	20230726	2.95	26050	-19.58	20230112	20350	2.95	20230726	28700	-27.00	20221108	20350	2.95	20230726	3.10	N	236200	500	35 억		370472	N	N	0	N	00	N
26	20230726	160958	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20700	-950	5	-4.39	2230499900	107031	198.07	21400	21850	20350	28100	15200	21650	20839.74	5.10	0	-13013	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1489	8.33	0.79	12	1.49	2484.00	26086.00	28700	20221108	-27.87	20350	20230726	1.72	26050	-20.54	20230112	20350	1.72	20230726	28700	-27.87	20221108	20350	1.72	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
27	20230726	151004	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20400	-1250	5	-5.77	2110585800	101187	187.26	21400	21850	20350	28100	15200	21650	20858.25	5.10	0	-11617	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1467	8.21	0.78	12	1.41	2484.00	26086.00	28700	20221108	-28.92	20350	20230726	0.25	26050	-21.69	20230112	20350	0.25	20230726	28700	-28.92	20221108	20350	0.25	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
28	20230726	140957	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20550	-1100	5	-5.08	1677436050	80043	148.13	21400	21850	20500	28100	15200	21650	20956.66	5.10	0	-6081	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1478	8.27	0.79	12	1.11	2484.00	26086.00	28700	20221108	-28.40	20500	20230726	0.24	26050	-21.11	20230112	20500	0.24	20230726	28700	-28.40	20221108	20500	0.24	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
29	20230726	130954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20750	-900	5	-4.16	1330023700	63241	117.03	21400	21850	20500	28100	15200	21650	21031.01	5.10	0	-2820	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1493	8.35	0.80	12	0.88	2484.00	26086.00	28700	20221108	-27.70	20500	20230726	1.22	26050	-20.35	20230112	20500	1.22	20230726	28700	-27.70	20221108	20500	1.22	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
30	20230726	120958	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20950	-700	5	-3.23	1252417200	59505	110.12	21400	21850	20500	28100	15200	21650	21047.23	5.10	0	-2430	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1507	8.43	0.80	12	0.83	2484.00	26086.00	28700	20221108	-27.00	20500	20230726	2.20	26050	-19.58	20230112	20500	2.20	20230726	28700	-27.00	20221108	20500	2.20	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
31	20230726	110951	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21050	-600	5	-2.77	1148975200	54556	100.96	21400	21850	20500	28100	15200	21650	21060.44	5.10	0	-2145	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1514	8.47	0.81	12	0.76	2484.00	26086.00	28700	20221108	-26.66	20500	20230726	2.68	26050	-19.19	20230112	20500	2.68	20230726	28700	-26.66	20221108	20500	2.68	20230726	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
32	20230726	101000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-500	5	-2.31	540781400	25311	46.84	21400	21850	21050	28100	15200	21650	21365.44	5.10	0	-5556	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1521	8.51	0.81	12	0.35	2484.00	26086.00	28700	20221108	-26.31	20950	20220930	0.95	26050	-18.81	20230112	21000	0.71	20230103	28700	-26.31	20221108	20950	0.95	20220930	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
33	20230726	090954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-50	5	-0.23	194534350	9072	16.79	21400	21850	21400	28100	15200	21650	21443.31	5.10	0	-1808	22583	22116	21683	21216	20783	21900	21000	36	6450	500	16020	50	1	7193273	1554	8.70	0.83	12	0.13	2484.00	26086.00	28700	20221108	-24.74	20950	20220930	3.10	26050	-17.08	20230112	21000	2.86	20230103	28700	-24.74	20221108	20950	3.10	20220930	3.04	N	236200	500	35 억		366693	N	N	0	N	00	N
34	20230725	160951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-400	5	-1.81	1169552800	54025	135.11	22000	22150	21250	28650	15450	22050	21648.36	5.18	0	-5884	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1557	8.72	0.83	12	0.75	2484.00	26086.00	28700	20221108	-24.56	20950	20220930	3.34	26050	-16.89	20230112	21000	3.10	20230103	28700	-24.56	20221108	20950	3.34	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
35	20230725	150940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-550	5	-2.49	1140447900	52673	131.73	22000	22150	21250	28650	15450	22050	21651.47	5.18	0	-5276	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1547	8.66	0.82	12	0.73	2484.00	26086.00	28700	20221108	-25.09	20950	20220930	2.63	26050	-17.47	20230112	21000	2.38	20230103	28700	-25.09	20221108	20950	2.63	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
36	20230725	140938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-650	5	-2.95	889083600	40914	102.32	22000	22150	21350	28650	15450	22050	21730.55	5.18	0	-2629	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1539	8.62	0.82	12	0.57	2484.00	26086.00	28700	20221108	-25.44	20950	20220930	2.15	26050	-17.85	20230112	21000	1.90	20230103	28700	-25.44	20221108	20950	2.15	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
37	20230725	130949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-450	5	-2.04	693683500	31818	79.57	22000	22150	21550	28650	15450	22050	21801.61	5.18	0	-611	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1554	8.70	0.83	12	0.44	2484.00	26086.00	28700	20221108	-24.74	20950	20220930	3.10	26050	-17.08	20230112	21000	2.86	20230103	28700	-24.74	20221108	20950	3.10	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
38	20230725	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-300	5	-1.36	591728250	27104	67.78	22000	22150	21600	28650	15450	22050	21831.77	5.18	0	501	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1565	8.76	0.83	12	0.38	2484.00	26086.00	28700	20221108	-24.22	20950	20220930	3.82	26050	-16.51	20230112	21000	3.57	20230103	28700	-24.22	20221108	20950	3.82	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
39	20230725	110947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-200	5	-0.91	353421850	16136	40.35	22000	22150	21700	28650	15450	22050	21902.69	5.18	0	-1235	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1572	8.80	0.84	12	0.22	2484.00	26086.00	28700	20221108	-23.87	20950	20220930	4.30	26050	-16.12	20230112	21000	4.05	20230103	28700	-23.87	20221108	20950	4.30	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
40	20230725	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	0	3	0.00	130578700	5932	14.83	22000	22150	21900	28650	15450	22050	22012.59	5.18	0	-1276	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1586	8.88	0.85	12	0.08	2484.00	26086.00	28700	20221108	-23.17	20950	20220930	5.25	26050	-15.36	20230112	21000	5.00	20230103	28700	-23.17	20221108	20950	5.25	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
41	20230725	090946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-100	5	-0.45	35714350	1619	4.05	22000	22150	21950	28650	15450	22050	22059.51	5.18	0	-396	22616	22332	22066	21782	21516	22200	21650	36	6600	500	16310	50	1	7193273	1579	8.84	0.84	12	0.02	2484.00	26086.00	28700	20221108	-23.52	20950	20220930	4.77	26050	-15.74	20230112	21000	4.52	20230103	28700	-23.52	20221108	20950	4.77	20220930	2.94	N	236200	500	35 억		372569	N	N	0	N	00	N
42	20230724	160947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-350	5	-1.56	860097800	39170	125.98	22300	22350	21800	29100	15700	22400	21957.96	5.24	0	-4339	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1586	8.88	0.85	12	0.54	2484.00	26086.00	28700	20221108	-23.17	20950	20220930	5.25	26050	-15.36	20230112	21000	5.00	20230103	28700	-23.17	20221108	20950	5.25	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
43	20230724	150944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-450	5	-2.01	816169850	37175	119.56	22300	22350	21800	29100	15700	22400	21954.80	5.24	0	-4082	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1579	8.84	0.84	12	0.52	2484.00	26086.00	28700	20221108	-23.52	20950	20220930	4.77	26050	-15.74	20230112	21000	4.52	20230103	28700	-23.52	20221108	20950	4.77	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
44	20230724	140941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	713345650	32476	104.45	22300	22350	21800	29100	15700	22400	21965.32	5.24	0	-3886	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1575	8.82	0.84	12	0.45	2484.00	26086.00	28700	20221108	-23.69	20950	20220930	4.53	26050	-15.93	20230112	21000	4.29	20230103	28700	-23.69	20221108	20950	4.53	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
45	20230724	130942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	493348950	22429	72.14	22300	22350	21850	29100	15700	22400	21996.03	5.24	0	-3268	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1575	8.82	0.84	12	0.31	2484.00	26086.00	28700	20221108	-23.69	20950	20220930	4.53	26050	-15.93	20230112	21000	4.29	20230103	28700	-23.69	20221108	20950	4.53	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
46	20230724	120942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-550	5	-2.46	357871600	16251	52.27	22300	22350	21850	29100	15700	22400	22021.51	5.24	0	-2304	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1572	8.80	0.84	12	0.23	2484.00	26086.00	28700	20221108	-23.87	20950	20220930	4.30	26050	-16.12	20230112	21000	4.05	20230103	28700	-23.87	20221108	20950	4.30	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
47	20230724	110947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-450	5	-2.01	261593450	11853	38.12	22300	22350	21900	29100	15700	22400	22069.81	5.24	0	-1988	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1579	8.84	0.84	12	0.16	2484.00	26086.00	28700	20221108	-23.52	20950	20220930	4.77	26050	-15.74	20230112	21000	4.52	20230103	28700	-23.52	20221108	20950	4.77	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
48	20230724	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-300	5	-1.34	166776450	7536	24.24	22300	22350	22000	29100	15700	22400	22130.63	5.24	0	-831	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1590	8.90	0.85	12	0.10	2484.00	26086.00	28700	20221108	-23.00	20950	20220930	5.49	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20950	5.49	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
49	20230724	090943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-200	5	-0.89	30439900	1368	4.40	22300	22350	22200	29100	15700	22400	22251.39	5.24	0	-1093	22900	22650	22450	22200	22000	22550	22100	36	6700	500	16570	50	1	7193273	1597	8.94	0.85	12	0.02	2484.00	26086.00	28700	20221108	-22.65	20950	20220930	5.97	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20950	5.97	20220930	2.98	N	236200	500	35 억		376909	N	N	0	N	00	N
50	20230721	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-200	5	-0.88	686267650	30589	171.71	22550	22700	22250	29350	15850	22600	22435.12	5.36	0	-8195	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1611	9.02	0.86	12	0.43	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
51	20230721	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-300	5	-1.33	646548300	28808	161.72	22550	22700	22250	29350	15850	22600	22443.36	5.36	0	-7602	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1604	8.98	0.85	12	0.40	2484.00	26086.00	28700	20221108	-22.30	20950	20220930	6.44	26050	-14.40	20230112	21000	6.19	20230103	28700	-22.30	20221108	20950	6.44	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
52	20230721	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-250	5	-1.11	598268450	26641	149.55	22550	22700	22250	29350	15850	22600	22456.68	5.36	0	-6466	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1608	9.00	0.86	12	0.37	2484.00	26086.00	28700	20221108	-22.13	20950	20220930	6.68	26050	-14.20	20230112	21000	6.43	20230103	28700	-22.13	20221108	20950	6.68	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
53	20230721	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-300	5	-1.33	544055650	24207	135.89	22550	22700	22250	29350	15850	22600	22475.14	5.36	0	-5482	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1604	8.98	0.85	12	0.34	2484.00	26086.00	28700	20221108	-22.30	20950	20220930	6.44	26050	-14.40	20230112	21000	6.19	20230103	28700	-22.30	20221108	20950	6.44	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
54	20230721	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	387460750	17214	96.63	22550	22700	22350	29350	15850	22600	22508.47	5.36	0	-2087	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1618	9.06	0.86	12	0.24	2484.00	26086.00	28700	20221108	-21.60	20950	20220930	7.40	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
55	20230721	110943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-50	5	-0.22	319311750	14189	79.65	22550	22700	22350	29350	15850	22600	22504.18	5.36	0	-1120	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1622	9.08	0.86	12	0.20	2484.00	26086.00	28700	20221108	-21.43	20950	20220930	7.64	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20950	7.64	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
56	20230721	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-150	5	-0.66	181939050	8070	45.30	22550	22700	22350	29350	15850	22600	22545.11	5.36	0	-532	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1615	9.04	0.86	12	0.11	2484.00	26086.00	28700	20221108	-21.78	20950	20220930	7.16	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
57	20230721	090939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-50	5	-0.22	37148700	1652	9.27	22550	22650	22350	29350	15850	22600	22487.11	5.36	0	-46	23100	22850	22550	22300	22000	22975	22425	36	6750	500	16720	50	1	7193273	1622	9.08	0.86	12	0.02	2484.00	26086.00	28700	20221108	-21.43	20950	20220930	7.64	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20950	7.64	20220930	2.94	N	236200	500	35 억		385309	N	N	0	N	00	N
58	20230720	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	50	2	0.22	400152250	17813	87.16	22550	22800	22250	29300	15800	22550	22463.32	5.39	0	-2508	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1626	9.10	0.87	12	0.25	2484.00	26086.00	28700	20221108	-21.25	20950	20220930	7.88	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20950	7.88	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
59	20230720	150931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	150	2	0.67	378213650	16842	82.41	22550	22800	22250	29300	15800	22550	22456.58	5.39	0	-2322	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1633	9.14	0.87	12	0.23	2484.00	26086.00	28700	20221108	-20.91	20950	20220930	8.35	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20950	8.35	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
60	20230720	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-100	5	-0.44	251219500	11207	54.83	22550	22650	22250	29300	15800	22550	22416.30	5.39	0	-1668	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1615	9.04	0.86	12	0.16	2484.00	26086.00	28700	20221108	-21.78	20950	20220930	7.16	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
61	20230720	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-50	5	-0.22	221308100	9875	48.32	22550	22650	22250	29300	15800	22550	22410.95	5.39	0	-1293	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1618	9.06	0.86	12	0.14	2484.00	26086.00	28700	20221108	-21.60	20950	20220930	7.40	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
62	20230720	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-150	5	-0.67	190702950	8510	41.64	22550	22650	22250	29300	15800	22550	22409.28	5.39	0	-804	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1611	9.02	0.86	12	0.12	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
63	20230720	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-200	5	-0.89	179923750	8028	39.28	22550	22650	22250	29300	15800	22550	22412.03	5.39	0	-644	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1608	9.00	0.86	12	0.11	2484.00	26086.00	28700	20221108	-22.13	20950	20220930	6.68	26050	-14.20	20230112	21000	6.43	20230103	28700	-22.13	20221108	20950	6.68	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
64	20230720	100924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-200	5	-0.89	136392750	6084	29.77	22550	22650	22250	29300	15800	22550	22418.27	5.39	0	-401	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1608	9.00	0.86	12	0.08	2484.00	26086.00	28700	20221108	-22.13	20950	20220930	6.68	26050	-14.20	20230112	21000	6.43	20230103	28700	-22.13	20221108	20950	6.68	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
65	20230720	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-100	5	-0.44	10674500	478	2.34	22550	22550	22250	29300	15800	22550	22331.59	5.39	0	-129	22883	22716	22483	22316	22083	22600	22200	36	6750	500	16680	50	1	7193273	1615	9.04	0.86	12	0.01	2484.00	26086.00	28700	20221108	-21.78	20950	20220930	7.16	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	2.93	N	236200	500	35 억		387833	N	N	0	N	00	N
66	20230719	160943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-50	5	-0.22	456701650	20426	72.41	22650	22650	22250	29350	15850	22600	22358.84	5.47	0	-5988	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1622	9.08	0.86	12	0.28	2484.00	26086.00	28700	20221108	-21.43	20950	20220930	7.64	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20950	7.64	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
67	20230719	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-150	5	-0.66	392164700	17557	62.24	22650	22650	22250	29350	15850	22600	22336.66	5.47	0	-5330	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1615	9.04	0.86	12	0.24	2484.00	26086.00	28700	20221108	-21.78	20950	20220930	7.16	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
68	20230719	140945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-200	5	-0.88	337915250	15131	53.64	22650	22650	22250	29350	15850	22600	22332.64	5.47	0	-4877	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1611	9.02	0.86	12	0.21	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
69	20230719	130932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-200	5	-0.88	324034500	14510	51.44	22650	22650	22250	29350	15850	22600	22331.81	5.47	0	-4548	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1611	9.02	0.86	12	0.20	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
70	20230719	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-350	5	-1.55	290357800	13005	46.10	22650	22650	22250	29350	15850	22600	22326.63	5.47	0	-3757	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1601	8.96	0.85	12	0.18	2484.00	26086.00	28700	20221108	-22.47	20950	20220930	6.21	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20950	6.21	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
71	20230719	110946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-350	5	-1.55	233997800	10479	37.15	22650	22650	22250	29350	15850	22600	22330.17	5.47	0	-2637	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1601	8.96	0.85	12	0.15	2484.00	26086.00	28700	20221108	-22.47	20950	20220930	6.21	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20950	6.21	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
72	20230719	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-200	5	-0.88	179927150	8053	28.55	22650	22650	22250	29350	15850	22600	22342.87	5.47	0	-2188	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1611	9.02	0.86	12	0.11	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
73	20230719	090938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-200	5	-0.88	20889550	932	3.30	22650	22650	22350	29350	15850	22600	22413.68	5.47	0	-354	23233	22916	22583	22266	21933	22750	22100	36	6750	500	16720	50	1	7193273	1611	9.02	0.86	12	0.01	2484.00	26086.00	28700	20221108	-21.95	20950	20220930	6.92	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	2.95	N	236200	500	35 억		393812	N	N	0	N	00	N
74	20230718	160936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-50	5	-0.22	633958850	28149	173.50	22650	22900	22250	29400	15900	22650	22521.54	5.59	0	-8373	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1626	9.10	0.87	12	0.39	2484.00	26086.00	28700	20221108	-21.25	20800	20220715	8.65	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20950	7.88	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
75	20230718	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-150	5	-0.66	606692450	26938	166.04	22650	22900	22250	29400	15900	22650	22521.81	5.59	0	-7994	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1618	9.06	0.86	12	0.37	2484.00	26086.00	28700	20221108	-21.60	20800	20220715	8.17	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
76	20230718	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-100	5	-0.44	514617900	22820	140.66	22650	22900	22300	29400	15900	22650	22551.18	5.59	0	-8297	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1622	9.08	0.86	12	0.32	2484.00	26086.00	28700	20221108	-21.43	20800	20220715	8.41	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20950	7.64	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
77	20230718	130932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-200	5	-0.88	461572200	20461	126.12	22650	22900	22300	29400	15900	22650	22558.63	5.59	0	-7201	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1615	9.04	0.86	12	0.28	2484.00	26086.00	28700	20221108	-21.78	20800	20220715	7.93	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
78	20230718	120940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-250	5	-1.10	346508900	15333	94.51	22650	22900	22350	29400	15900	22650	22598.90	5.59	0	-4728	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1611	9.02	0.86	12	0.21	2484.00	26086.00	28700	20221108	-21.95	20800	20220715	7.69	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20950	6.92	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
79	20230718	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-200	5	-0.88	267388250	11807	72.77	22650	22900	22450	29400	15900	22650	22646.59	5.59	0	-2344	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1615	9.04	0.86	12	0.16	2484.00	26086.00	28700	20221108	-21.78	20800	20220715	7.93	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
80	20230718	100932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-50	5	-0.22	176247600	7764	47.86	22650	22900	22600	29400	15900	22650	22700.62	5.59	0	-2044	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1626	9.10	0.87	12	0.11	2484.00	26086.00	28700	20221108	-21.25	20800	20220715	8.65	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20950	7.88	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
81	20230718	090929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	0	3	0.00	32963350	1454	8.96	22650	22700	22650	29400	15900	22650	22670.80	5.59	0	-566	22850	22750	22600	22500	22350	22800	22550	36	6750	500	16760	50	1	7193273	1629	9.12	0.87	12	0.02	2484.00	26086.00	28700	20221108	-21.08	20800	20220715	8.89	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20950	8.11	20220930	3.03	N	236200	500	35 억		402185	N	N	0	N	00	N
82	20230717	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	50	2	0.22	364780000	16149	84.33	22600	22700	22450	29350	15850	22600	22588.40	5.63	0	-3133	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1629	9.12	0.87	12	0.22	2484.00	26086.00	28700	20221108	-21.08	20800	20220715	8.89	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20950	8.11	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
83	20230717	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-50	5	-0.22	339675200	15040	78.54	22600	22700	22450	29350	15850	22600	22584.79	5.63	0	-2908	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1622	9.08	0.86	12	0.21	2484.00	26086.00	28700	20221108	-21.43	20800	20220715	8.41	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20950	7.64	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
84	20230717	140930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	310594500	13750	71.81	22600	22700	22450	29350	15850	22600	22588.69	5.63	0	-2476	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1618	9.06	0.86	12	0.19	2484.00	26086.00	28700	20221108	-21.60	20800	20220715	8.17	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
85	20230717	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	279227400	12356	64.53	22600	22700	22450	29350	15850	22600	22598.53	5.63	0	-1621	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1618	9.06	0.86	12	0.17	2484.00	26086.00	28700	20221108	-21.60	20800	20220715	8.17	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
86	20230717	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-150	5	-0.66	266285400	11780	61.52	22600	22700	22450	29350	15850	22600	22604.87	5.63	0	-1184	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1615	9.04	0.86	12	0.16	2484.00	26086.00	28700	20221108	-21.78	20800	20220715	7.93	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20950	7.16	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
87	20230717	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	236905900	10473	54.69	22600	22700	22450	29350	15850	22600	22620.63	5.63	0	-653	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1618	9.06	0.86	12	0.15	2484.00	26086.00	28700	20221108	-21.60	20800	20220715	8.17	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
88	20230717	100923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	0	3	0.00	159065550	7030	36.71	22600	22700	22450	29350	15850	22600	22626.68	5.63	0	383	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1626	9.10	0.87	12	0.10	2484.00	26086.00	28700	20221108	-21.25	20800	20220715	8.65	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20950	7.88	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
89	20230717	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	15046750	667	3.48	22600	22650	22500	29350	15850	22600	22558.85	5.63	0	-21	22800	22700	22500	22400	22200	22750	22450	36	6750	500	16720	50	1	7193273	1618	9.06	0.86	12	0.01	2484.00	26086.00	28700	20221108	-21.60	20800	20220715	8.17	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20950	7.40	20220930	3.00	N	236200	500	35 억		405314	N	N	0	N	00	N
90	20230714	160923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	200	2	0.89	428857850	19106	76.21	22300	22600	22300	29100	15700	22400	22446.13	5.57	0	4852	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1626	9.10	0.87	12	0.27	2484.00	26086.00	28700	20221108	-21.25	20450	20220713	10.51	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20800	8.65	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
91	20230714	150925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	150	2	0.67	408508000	18204	72.61	22300	22550	22300	29100	15700	22400	22440.56	5.57	0	4787	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1622	9.08	0.86	12	0.25	2484.00	26086.00	28700	20221108	-21.43	20450	20220713	10.27	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20800	8.41	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
92	20230714	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	383671300	17102	68.22	22300	22550	22300	29100	15700	22400	22434.29	5.57	0	4667	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1618	9.06	0.86	12	0.24	2484.00	26086.00	28700	20221108	-21.60	20450	20220713	10.02	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20800	8.17	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
93	20230714	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	150	2	0.67	364770650	16263	64.87	22300	22550	22300	29100	15700	22400	22429.48	5.57	0	4525	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1622	9.08	0.86	12	0.23	2484.00	26086.00	28700	20221108	-21.43	20450	20220713	10.27	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	20800	8.41	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
94	20230714	120917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	298986450	13336	53.20	22300	22550	22300	29100	15700	22400	22419.50	5.57	0	3554	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1615	9.04	0.86	12	0.19	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20800	7.93	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
95	20230714	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	210020500	9378	37.41	22300	22500	22300	29100	15700	22400	22395.02	5.57	0	670	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1618	9.06	0.86	12	0.13	2484.00	26086.00	28700	20221108	-21.60	20450	20220713	10.02	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20800	8.17	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
96	20230714	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	150145450	6703	26.74	22300	22500	22300	29100	15700	22400	22399.74	5.57	0	-381	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1615	9.04	0.86	12	0.09	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20800	7.93	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
97	20230714	090925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	49524300	2217	8.84	22300	22500	22300	29100	15700	22400	22338.43	5.57	0	350	22666	22532	22366	22232	22066	22600	22300	36	6700	500	16570	50	1	7193273	1618	9.06	0.86	12	0.03	2484.00	26086.00	28700	20221108	-21.60	20450	20220713	10.02	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20800	8.17	20220715	2.96	N	236200	500	35 억		400570	N	N	0	N	00	N
98	20230713	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	150	2	0.67	560349850	25025	116.24	22250	22500	22200	28900	15600	22250	22391.60	5.56	0	720	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1611	9.02	0.86	12	0.35	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
99	20230713	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	200	2	0.90	501654250	22401	104.05	22250	22500	22200	28900	15600	22250	22394.28	5.56	0	859	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1615	9.04	0.86	12	0.31	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20450	9.78	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
100	20230713	140914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	200	2	0.90	427875200	19107	88.75	22250	22500	22200	28900	15600	22250	22393.64	5.56	0	1098	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1615	9.04	0.86	12	0.27	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20450	9.78	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
101	20230713	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	200	2	0.90	368061600	16443	76.38	22250	22500	22200	28900	15600	22250	22384.09	5.56	0	1203	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1615	9.04	0.86	12	0.23	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20450	9.78	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
102	20230713	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	150	2	0.67	278774150	12454	57.85	22250	22500	22200	28900	15600	22250	22384.31	5.56	0	1273	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1611	9.02	0.86	12	0.17	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
103	20230713	110918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	150	2	0.67	254610850	11376	52.84	22250	22500	22200	28900	15600	22250	22381.40	5.56	0	1473	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1611	9.02	0.86	12	0.16	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
104	20230713	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	150	2	0.67	155964300	6978	32.41	22250	22450	22200	28900	15600	22250	22350.86	5.56	0	1168	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1611	9.02	0.86	12	0.10	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
105	20230713	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	100	2	0.45	39530600	1771	8.23	22250	22400	22200	28900	15600	22250	22321.06	5.56	0	666	22450	22350	22200	22100	21950	22400	22150	36	6650	500	16460	50	1	7193273	1608	9.00	0.86	12	0.02	2484.00	26086.00	28700	20221108	-22.13	20450	20220713	9.29	26050	-14.20	20230112	21000	6.43	20230103	28700	-22.13	20221108	20450	9.29	20220713	2.98	N	236200	500	35 억		399850	N	N	0	N	00	N
106	20230712	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	454829500	20513	88.94	22200	22300	22050	28850	15550	22200	22172.74	5.55	0	824	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.29	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
107	20230712	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	415873400	18762	81.35	22200	22300	22050	28850	15550	22200	22165.73	5.55	0	714	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.26	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
108	20230712	140902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	375018450	16924	73.38	22200	22300	22050	28850	15550	22200	22158.97	5.55	0	246	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.24	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
109	20230712	130903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-50	5	-0.23	306243500	13820	59.92	22200	22300	22050	28850	15550	22200	22159.44	5.55	0	30	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1593	8.92	0.85	12	0.19	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
110	20230712	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-50	5	-0.23	262927150	11861	51.43	22200	22300	22050	28850	15550	22200	22167.37	5.55	0	-158	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1593	8.92	0.85	12	0.16	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
111	20230712	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-150	5	-0.68	162562300	7320	31.74	22200	22300	22050	28850	15550	22200	22207.96	5.55	0	-443	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1586	8.88	0.85	12	0.10	2484.00	26086.00	28700	20221108	-23.17	20450	20220713	7.82	26050	-15.36	20230112	21000	5.00	20230103	28700	-23.17	20221108	20450	7.82	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
112	20230712	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	93023950	4182	18.13	22200	22300	22100	28850	15550	22200	22243.89	5.55	0	-87	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.06	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
113	20230712	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	1465700	66	0.29	22200	22300	22100	28850	15550	22200	22207.58	5.55	0	-9	22466	22332	22166	22032	21866	22350	22050	36	6650	500	16420	50	1	7193273	1597	8.94	0.85	12	0.00	2484.00	26086.00	28700	20221108	-22.65	20450	20220713	8.56	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20450	8.56	20220713	2.96	N	236200	500	35 억		399024	N	N	0	N	00	N
114	20230711	160856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	510553550	23049	100.46	22200	22300	22000	28850	15550	22200	22150.78	5.63	0	-5708	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1597	8.94	0.85	12	0.32	2484.00	26086.00	28700	20221108	-22.65	20450	20220713	8.56	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20450	8.56	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
115	20230711	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	491293550	22181	96.68	22200	22300	22000	28850	15550	22200	22149.30	5.63	0	-5408	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1597	8.94	0.85	12	0.31	2484.00	26086.00	28700	20221108	-22.65	20450	20220713	8.56	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20450	8.56	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
116	20230711	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	413045050	18649	81.28	22200	22300	22000	28850	15550	22200	22148.38	5.63	0	-5242	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.26	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
117	20230711	130838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-50	5	-0.23	356641850	16107	70.20	22200	22300	22000	28850	15550	22200	22142.04	5.63	0	-4416	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1593	8.92	0.85	12	0.22	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
118	20230711	120858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-50	5	-0.23	247112400	11140	48.56	22200	22300	22100	28850	15550	22200	22182.44	5.63	0	-3442	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1593	8.92	0.85	12	0.15	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
119	20230711	110903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-100	5	-0.45	195982850	8829	38.48	22200	22300	22100	28850	15550	22200	22197.63	5.63	0	-1477	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1590	8.90	0.85	12	0.12	2484.00	26086.00	28700	20221108	-23.00	20450	20220713	8.07	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20450	8.07	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
120	20230711	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	101748700	4584	19.98	22200	22300	22100	28850	15550	22200	22196.49	5.63	0	-860	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1601	8.96	0.85	12	0.06	2484.00	26086.00	28700	20221108	-22.47	20450	20220713	8.80	26050	-14.59	20230112	21000	5.95	20230103	28700	-22.47	20221108	20450	8.80	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
121	20230711	090858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	4217400	190	0.83	22200	22250	22100	28850	15550	22200	22196.84	5.63	0	-10	22533	22366	22083	21916	21633	22450	22000	36	6650	500	16420	50	1	7193273	1597	8.94	0.85	12	0.00	2484.00	26086.00	28700	20221108	-22.65	20450	20220713	8.56	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20450	8.56	20220713	3.04	N	236200	500	35 억		404732	N	N	0	N	00	N
122	20230710	160850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	350	2	1.60	501254300	22731	53.29	21850	22250	21800	28400	15300	21850	22051.54	5.70	0	-5276	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1597	8.94	0.85	12	0.32	2484.00	26086.00	28700	20221108	-22.65	20450	20220713	8.56	26050	-14.78	20230112	21000	5.71	20230103	28700	-22.65	20221108	20450	8.56	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
123	20230710	150852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	250	2	1.14	476210900	21600	50.64	21850	22250	21800	28400	15300	21850	22046.80	5.70	0	-4845	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1590	8.90	0.85	12	0.30	2484.00	26086.00	28700	20221108	-23.00	20450	20220713	8.07	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20450	8.07	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
124	20230710	140844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	300	2	1.37	365423550	16589	38.89	21850	22250	21800	28400	15300	21850	22028.06	5.70	0	-2560	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1593	8.92	0.85	12	0.23	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
125	20230710	130833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	250	2	1.14	356879500	16203	37.99	21850	22250	21800	28400	15300	21850	22025.52	5.70	0	-2452	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1590	8.90	0.85	12	0.23	2484.00	26086.00	28700	20221108	-23.00	20450	20220713	8.07	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20450	8.07	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
126	20230710	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	250	2	1.14	346651450	15741	36.90	21850	22250	21800	28400	15300	21850	22022.20	5.70	0	-2332	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1590	8.90	0.85	12	0.22	2484.00	26086.00	28700	20221108	-23.00	20450	20220713	8.07	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20450	8.07	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
127	20230710	110852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	250	2	1.14	297687300	13525	31.71	21850	22250	21800	28400	15300	21850	22010.15	5.70	0	-2054	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1590	8.90	0.85	12	0.19	2484.00	26086.00	28700	20221108	-23.00	20450	20220713	8.07	26050	-15.16	20230112	21000	5.24	20230103	28700	-23.00	20221108	20450	8.07	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
128	20230710	100855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	216196600	9839	23.07	21850	22150	21800	28400	15300	21850	21973.43	5.70	0	-1359	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1586	8.88	0.85	12	0.14	2484.00	26086.00	28700	20221108	-23.17	20450	20220713	7.82	26050	-15.36	20230112	21000	5.00	20230103	28700	-23.17	20221108	20450	7.82	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
129	20230710	090845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	0	3	0.00	50328950	2302	5.40	21850	21950	21800	28400	15300	21850	21863.14	5.70	0	-1450	22650	22250	22050	21650	21450	22150	21550	36	6550	500	16160	50	1	7193273	1572	8.80	0.84	12	0.03	2484.00	26086.00	28700	20221108	-23.87	20450	20220713	6.85	26050	-16.12	20230112	21000	4.05	20230103	28700	-23.87	20221108	20450	6.85	20220713	2.99	N	236200	500	35 억		410009	N	N	0	N	00	N
130	20230707	160844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-550	5	-2.46	937546150	42603	68.23	22250	22450	21850	29100	15700	22400	22006.75	5.84	0	-10397	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1572	8.80	0.84	12	0.59	2484.00	26086.00	28700	20221108	-23.87	20450	20220713	6.85	26050	-16.12	20230112	21000	4.05	20230103	28700	-23.87	20221108	20450	6.85	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
131	20230707	150843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	769198100	34899	55.89	22250	22450	21850	29100	15700	22400	22040.69	5.84	0	-10388	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1575	8.82	0.84	12	0.49	2484.00	26086.00	28700	20221108	-23.69	20450	20220713	7.09	26050	-15.93	20230112	21000	4.29	20230103	28700	-23.69	20221108	20450	7.09	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
132	20230707	140900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-450	5	-2.01	623242050	28249	45.24	22250	22450	21850	29100	15700	22400	22062.45	5.84	0	-9005	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1579	8.84	0.84	12	0.39	2484.00	26086.00	28700	20221108	-23.52	20450	20220713	7.33	26050	-15.74	20230112	21000	4.52	20230103	28700	-23.52	20221108	20450	7.33	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
133	20230707	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-450	5	-2.01	494941600	22394	35.87	22250	22450	21900	29100	15700	22400	22101.53	5.84	0	-7857	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1579	8.84	0.84	12	0.31	2484.00	26086.00	28700	20221108	-23.52	20450	20220713	7.33	26050	-15.74	20230112	21000	4.52	20230103	28700	-23.52	20221108	20450	7.33	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
134	20230707	120852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-400	5	-1.79	378361500	17084	27.36	22250	22450	21950	29100	15700	22400	22147.13	5.84	0	-6374	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1583	8.86	0.84	12	0.24	2484.00	26086.00	28700	20221108	-23.34	20450	20220713	7.58	26050	-15.55	20230112	21000	4.76	20230103	28700	-23.34	20221108	20450	7.58	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
135	20230707	110855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-400	5	-1.79	343818100	15514	24.85	22250	22450	22000	29100	15700	22400	22161.80	5.84	0	-5504	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1583	8.86	0.84	12	0.22	2484.00	26086.00	28700	20221108	-23.34	20450	20220713	7.58	26050	-15.55	20230112	21000	4.76	20230103	28700	-23.34	20221108	20450	7.58	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
136	20230707	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-250	5	-1.12	236713100	10658	17.07	22250	22450	22000	29100	15700	22400	22209.90	5.84	0	-3469	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1593	8.92	0.85	12	0.15	2484.00	26086.00	28700	20221108	-22.82	20450	20220713	8.31	26050	-14.97	20230112	21000	5.48	20230103	28700	-22.82	20221108	20450	8.31	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
137	20230707	090845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-50	5	-0.22	37823400	1693	2.71	22250	22450	22250	29100	15700	22400	22341.05	5.84	0	-765	23533	22966	22633	22066	21733	22800	21900	36	6700	500	16570	50	1	7193273	1608	9.00	0.86	12	0.02	2484.00	26086.00	28700	20221108	-22.13	20450	20220713	9.29	26050	-14.20	20230112	21000	6.43	20230103	28700	-22.13	20221108	20450	9.29	20220713	2.96	N	236200	500	35 억		420267	N	N	0	N	00	N
138	20230706	160844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	1404464650	62275	197.64	23200	23200	22300	29950	16150	23050	22553.39	6.05	0	-15087	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1611	9.02	0.86	12	0.87	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
139	20230706	150844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	1288844700	57110	181.25	23200	23200	22400	29950	16150	23050	22567.76	6.05	0	-14246	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1611	9.02	0.86	12	0.79	2484.00	26086.00	28700	20221108	-21.95	20450	20220713	9.54	26050	-14.01	20230112	21000	6.67	20230103	28700	-21.95	20221108	20450	9.54	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
140	20230706	140845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-550	5	-2.39	1137586450	50387	159.91	23200	23200	22400	29950	16150	23050	22576.98	6.05	0	-11164	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1618	9.06	0.86	12	0.70	2484.00	26086.00	28700	20221108	-21.60	20450	20220713	10.02	26050	-13.63	20230112	21000	7.14	20230103	28700	-21.60	20221108	20450	10.02	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
141	20230706	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-600	5	-2.60	976788000	43235	137.21	23200	23200	22400	29950	16150	23050	22592.53	6.05	0	-11077	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1615	9.04	0.86	12	0.60	2484.00	26086.00	28700	20221108	-21.78	20450	20220713	9.78	26050	-13.82	20230112	21000	6.90	20230103	28700	-21.78	20221108	20450	9.78	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
142	20230706	120829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-450	5	-1.95	837052500	37024	117.50	23200	23200	22450	29950	16150	23050	22608.38	6.05	0	-7710	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1626	9.10	0.87	12	0.51	2484.00	26086.00	28700	20221108	-21.25	20450	20220713	10.51	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20450	10.51	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
143	20230706	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-450	5	-1.95	689252650	30465	96.69	23200	23200	22450	29950	16150	23050	22624.41	6.05	0	-4380	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1626	9.10	0.87	12	0.42	2484.00	26086.00	28700	20221108	-21.25	20450	20220713	10.51	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20450	10.51	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
144	20230706	100845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-400	5	-1.74	482883350	21317	67.65	23200	23200	22450	29950	16150	23050	22652.50	6.05	0	6	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1629	9.12	0.87	12	0.30	2484.00	26086.00	28700	20221108	-21.08	20450	20220713	10.76	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20450	10.76	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
145	20230706	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-200	5	-0.87	80914100	3530	11.20	23200	23200	22850	29950	16150	23050	22921.84	6.05	0	-2999	23583	23316	23133	22866	22683	23225	22775	36	6900	500	17050	50	1	7193273	1644	9.20	0.88	12	0.05	2484.00	26086.00	28700	20221108	-20.38	20450	20220713	11.74	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.03	N	236200	500	35 억		435399	N	N	0	N	00	N
146	20230705	160840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	726072050	31409	79.34	23300	23400	22950	30250	16350	23300	23116.72	6.03	0	1538	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1658	9.28	0.88	12	0.44	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
147	20230705	150836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	691382500	29904	75.54	23300	23400	22950	30250	16350	23300	23120.07	6.03	0	1662	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1658	9.28	0.88	12	0.42	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
148	20230705	140828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-200	5	-0.86	578700000	25008	63.17	23300	23400	23000	30250	16350	23300	23140.60	6.03	0	975	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1662	9.30	0.89	12	0.35	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
149	20230705	130830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-200	5	-0.86	419076200	18083	45.68	23300	23400	23050	30250	16350	23300	23175.15	6.03	0	715	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1662	9.30	0.89	12	0.25	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
150	20230705	120829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-100	5	-0.43	333229250	14366	36.29	23300	23400	23050	30250	16350	23300	23195.69	6.03	0	1458	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1669	9.34	0.89	12	0.20	2484.00	26086.00	28700	20221108	-19.16	20450	20220713	13.45	26050	-10.94	20230112	21000	10.48	20230103	28700	-19.16	20221108	20450	13.45	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
151	20230705	110838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	-150	5	-0.64	247938450	10678	26.97	23300	23400	23100	30250	16350	23300	23219.56	6.03	0	1144	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1665	9.32	0.89	12	0.15	2484.00	26086.00	28700	20221108	-19.34	20450	20220713	13.20	26050	-11.13	20230112	21000	10.24	20230103	28700	-19.34	20221108	20450	13.20	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
152	20230705	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-100	5	-0.43	201871400	8694	21.96	23300	23400	23100	30250	16350	23300	23219.62	6.03	0	1207	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1669	9.34	0.89	12	0.12	2484.00	26086.00	28700	20221108	-19.16	20450	20220713	13.45	26050	-10.94	20230112	21000	10.48	20230103	28700	-19.16	20221108	20450	13.45	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
153	20230705	090829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	31759950	1371	3.46	23300	23300	23100	30250	16350	23300	23165.54	6.03	0	-186	23766	23532	23216	22982	22666	23650	23100	36	6950	500	17240	50	1	7193273	1672	9.36	0.89	12	0.02	2484.00	26086.00	28700	20221108	-18.99	20450	20220713	13.69	26050	-10.75	20230112	21000	10.71	20230103	28700	-18.99	20221108	20450	13.69	20220713	3.08	N	236200	500	35 억		433865	N	N	0	N	00	N
154	20230704	160826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	100	2	0.43	910406000	39214	113.52	23200	23450	22900	30150	16250	23200	23215.52	5.94	0	6772	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1676	9.38	0.89	12	0.55	2484.00	26086.00	28700	20221108	-18.82	20450	20220713	13.94	26050	-10.56	20230112	21000	10.95	20230103	28700	-18.82	20221108	20450	13.94	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
155	20230704	150817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	100	2	0.43	878010100	37823	109.50	23200	23450	22900	30150	16250	23200	23213.66	5.94	0	6928	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1676	9.38	0.89	12	0.53	2484.00	26086.00	28700	20221108	-18.82	20450	20220713	13.94	26050	-10.56	20230112	21000	10.95	20230103	28700	-18.82	20221108	20450	13.94	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
156	20230704	140822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-100	5	-0.43	792617450	34160	98.89	23200	23450	22900	30150	16250	23200	23203.09	5.94	0	6563	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1662	9.30	0.89	12	0.47	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
157	20230704	130810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	200	2	0.86	673875350	29059	84.12	23200	23450	22900	30150	16250	23200	23189.90	5.94	0	7647	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1683	9.42	0.90	12	0.40	2484.00	26086.00	28700	20221108	-18.47	20450	20220713	14.43	26050	-10.17	20230112	21000	11.43	20230103	28700	-18.47	20221108	20450	14.43	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
158	20230704	120820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	200	2	0.86	571741400	24695	71.49	23200	23450	22900	30150	16250	23200	23152.11	5.94	0	7742	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1683	9.42	0.90	12	0.34	2484.00	26086.00	28700	20221108	-18.47	20450	20220713	14.43	26050	-10.17	20230112	21000	11.43	20230103	28700	-18.47	20221108	20450	14.43	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
159	20230704	110814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	239415500	10405	30.12	23200	23250	22900	30150	16250	23200	23009.66	5.94	0	61	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1658	9.28	0.88	12	0.14	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
160	20230704	100811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	148074200	6426	18.60	23200	23250	23000	30150	16250	23200	23042.98	5.94	0	-600	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1658	9.28	0.88	12	0.09	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
161	20230704	090809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-100	5	-0.43	5509050	238	0.69	23200	23250	23050	30150	16250	23200	23147.27	5.94	0	-64	23400	23300	23100	23000	22800	23350	23050	36	6950	500	17160	50	1	7193273	1662	9.30	0.89	12	0.00	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.28	N	236200	500	35 억		427104	N	N	0	N	00	N
162	20230703	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	150	2	0.65	795652900	34431	115.68	23100	23200	22900	29950	16150	23050	23108.54	5.85	0	4957	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1669	9.34	0.89	12	0.48	2484.00	26086.00	28700	20221108	-19.16	20450	20220713	13.45	26050	-10.94	20230112	21000	10.48	20230103	28700	-19.16	20221108	20450	13.45	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
163	20230703	150811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	765647950	33136	111.33	23100	23200	22900	29950	16150	23050	23106.23	5.85	0	5065	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1662	9.30	0.89	12	0.46	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
164	20230703	140809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	639030550	27653	92.91	23100	23200	22900	29950	16150	23050	23108.91	5.85	0	4190	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1662	9.30	0.89	12	0.38	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
165	20230703	130803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	519408450	22467	75.49	23100	23200	22900	29950	16150	23050	23118.73	5.85	0	3409	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1662	9.30	0.89	12	0.31	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
166	20230703	120812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	150	2	0.65	425446850	18406	61.84	23100	23200	22900	29950	16150	23050	23114.57	5.85	0	2857	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1669	9.34	0.89	12	0.26	2484.00	26086.00	28700	20221108	-19.16	20450	20220713	13.45	26050	-10.94	20230112	21000	10.48	20230103	28700	-19.16	20221108	20450	13.45	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
167	20230703	110806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	311250300	13473	45.27	23100	23200	22900	29950	16150	23050	23101.78	5.85	0	1170	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1662	9.30	0.89	12	0.19	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
168	20230703	100753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	100	2	0.43	211258000	9144	30.72	23100	23200	22900	29950	16150	23050	23103.46	5.85	0	1624	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1665	9.32	0.89	12	0.13	2484.00	26086.00	28700	20221108	-19.34	20450	20220713	13.20	26050	-11.13	20230112	21000	10.24	20230103	28700	-19.34	20221108	20450	13.20	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N
169	20230703	090802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	69346250	3008	10.11	23100	23150	22900	29950	16150	23050	23053.94	5.85	0	177	23383	23216	22883	22716	22383	23300	22800	36	6900	500	17050	50	1	7193273	1662	9.30	0.89	12	0.04	2484.00	26086.00	28700	20221108	-19.51	20450	20220713	12.96	26050	-11.32	20230112	21000	10.00	20230103	28700	-19.51	20221108	20450	12.96	20220713	3.25	N	236200	500	35 억		421011	N	N	0	N	00	N