KissMeData/263600/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	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	40	2	0.40	1418322940	142009	66.24	10090	10090	9760	12980	7000	9990	9987.55	1.56	0	-15766	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1598	11.94	1.45	12	0.89	840.00	6918.00	14470	20230328	-30.68	5650	20220930	77.52	14470	-30.68	20230328	6360	57.70	20230103	14470	-30.68	20230328	5650	77.52	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
3	20230731	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	40	2	0.40	1353306880	135517	63.21	10090	10090	9760	12980	7000	9990	9986.25	1.56	0	-15740	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1598	11.94	1.45	12	0.85	840.00	6918.00	14470	20230328	-30.68	5650	20220930	77.52	14470	-30.68	20230328	6360	57.70	20230103	14470	-30.68	20230328	5650	77.52	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
4	20230731	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-10	5	-0.10	1152914810	115454	53.85	10090	10090	9760	12980	7000	9990	9985.92	1.56	0	-14553	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1590	11.88	1.44	12	0.72	840.00	6918.00	14470	20230328	-31.03	5650	20220930	76.64	14470	-31.03	20230328	6360	56.92	20230103	14470	-31.03	20230328	5650	76.64	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
5	20230731	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	10	2	0.10	997500630	99884	46.59	10090	10090	9760	12980	7000	9990	9986.59	1.56	0	-7661	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1593	11.90	1.45	12	0.63	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
6	20230731	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-20	5	-0.20	917622510	91888	42.86	10090	10090	9760	12980	7000	9990	9986.31	1.56	0	-4349	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1588	11.87	1.44	12	0.58	840.00	6918.00	14470	20230328	-31.10	5650	20220930	76.46	14470	-31.10	20230328	6360	56.76	20230103	14470	-31.10	20230328	5650	76.46	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
7	20230731	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	60	2	0.60	839022760	84028	39.19	10090	10090	9760	12980	7000	9990	9985.04	1.56	0	-3139	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1601	11.96	1.45	12	0.53	840.00	6918.00	14470	20230328	-30.55	5650	20220930	77.88	14470	-30.55	20230328	6360	58.02	20230103	14470	-30.55	20230328	5650	77.88	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
8	20230731	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-40	5	-0.40	606141330	60743	28.33	10090	10090	9760	12980	7000	9990	9978.78	1.56	0	-12764	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1585	11.85	1.44	12	0.38	840.00	6918.00	14470	20230328	-31.24	5650	20220930	76.11	14470	-31.24	20230328	6360	56.45	20230103	14470	-31.24	20230328	5650	76.11	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
9	20230731	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	100	2	1.00	10453240	1036	0.48	10090	10090	10090	12980	7000	9990	10090.00	1.56	0	-4006	10443	10216	9873	9646	9303	10330	9760	80	2990	500	6990	10	1	15930310	1607	12.01	1.46	12	0.01	840.00	6918.00	14470	20230328	-30.27	5650	20220930	78.58	14470	-30.27	20230328	6360	58.65	20230103	14470	-30.27	20230328	5650	78.58	20220930	6.30	N	263600	500	80 억		247995	N	N	0	N	00	N
10	20230728	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	440	2	4.61	2125605250	213472	78.46	9540	10100	9530	12410	6690	9550	9957.30	1.23	0	48690	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1591	11.89	1.44	12	1.34	840.00	6918.00	14470	20230328	-30.96	5650	20220930	76.81	14470	-30.96	20230328	6360	57.08	20230103	14470	-30.96	20230328	5650	76.81	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
11	20230728	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	450	2	4.71	2066386210	207546	76.28	9540	10100	9530	12410	6690	9550	9956.28	1.23	0	49540	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1593	11.90	1.45	12	1.30	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
12	20230728	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	430	2	4.50	1896189040	190526	70.03	9540	10100	9530	12410	6690	9550	9952.39	1.23	0	49719	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1590	11.88	1.44	12	1.20	840.00	6918.00	14470	20230328	-31.03	5650	20220930	76.64	14470	-31.03	20230328	6360	56.92	20230103	14470	-31.03	20230328	5650	76.64	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
13	20230728	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	400	2	4.19	1471197170	148181	54.46	9540	10090	9530	12410	6690	9550	9928.38	1.23	0	40303	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1585	11.85	1.44	12	0.93	840.00	6918.00	14470	20230328	-31.24	5650	20220930	76.11	14470	-31.24	20230328	6360	56.45	20230103	14470	-31.24	20230328	5650	76.11	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
14	20230728	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	320	2	3.35	1377843320	138786	51.01	9540	10090	9530	12410	6690	9550	9927.83	1.23	0	40306	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1572	11.75	1.43	12	0.87	840.00	6918.00	14470	20230328	-31.79	5650	20220930	74.69	14470	-31.79	20230328	6360	55.19	20230103	14470	-31.79	20230328	5650	74.69	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
15	20230728	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	360	2	3.77	1249440220	125828	46.25	9540	10090	9530	12410	6690	9550	9929.75	1.23	0	35880	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1579	11.80	1.43	12	0.79	840.00	6918.00	14470	20230328	-31.51	5650	20220930	75.40	14470	-31.51	20230328	6360	55.82	20230103	14470	-31.51	20230328	5650	75.40	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
16	20230728	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	450	2	4.71	928974990	93769	34.47	9540	10090	9530	12410	6690	9550	9907.06	1.23	0	28307	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1593	11.90	1.45	12	0.59	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
17	20230728	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	290	2	3.04	100300270	10363	3.81	9540	9840	9530	12410	6690	9550	9678.69	1.23	0	1819	10243	9896	9613	9266	8983	10070	9440	80	2860	500	6680	10	1	15930310	1568	11.71	1.42	12	0.07	840.00	6918.00	14470	20230328	-32.00	5650	20220930	74.16	14470	-32.00	20230328	6360	54.72	20230103	14470	-32.00	20230328	5650	74.16	20220930	6.45	N	263600	500	80 억		196257	N	N	0	N	00	N
18	20230727	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	240	2	2.58	2649101510	271507	52.21	9330	9960	9330	12100	6520	9310	9757.19	0.84	4732	63113	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1521	11.37	1.38	12	1.70	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
19	20230727	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	240	2	2.58	2565578540	262767	50.53	9330	9960	9330	12100	6520	9310	9763.79	0.84	4732	63080	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1521	11.37	1.38	12	1.65	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
20	20230727	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	430	2	4.62	2162391250	220991	42.49	9330	9960	9330	12100	6520	9310	9785.08	0.84	4732	65273	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1552	11.60	1.41	12	1.39	840.00	6918.00	14470	20230328	-32.69	5650	20220930	72.39	14470	-32.69	20230328	6360	53.14	20230103	14470	-32.69	20230328	5650	72.39	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
21	20230727	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	440	2	4.73	2066469510	211139	40.60	9330	9960	9330	12100	6520	9310	9787.36	0.84	4732	62543	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1553	11.61	1.41	12	1.33	840.00	6918.00	14470	20230328	-32.62	5650	20220930	72.57	14470	-32.62	20230328	6360	53.30	20230103	14470	-32.62	20230328	5650	72.57	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
22	20230727	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	440	2	4.73	1875512840	191540	36.83	9330	9960	9330	12100	6520	9310	9791.88	0.84	4732	59184	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1553	11.61	1.41	12	1.20	840.00	6918.00	14470	20230328	-32.62	5650	20220930	72.57	14470	-32.62	20230328	6360	53.30	20230103	14470	-32.62	20230328	5650	72.57	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
23	20230727	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	630	2	6.77	1527085640	156066	30.01	9330	9960	9330	12100	6520	9310	9785.02	0.84	4732	59763	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1583	11.83	1.44	12	0.98	840.00	6918.00	14470	20230328	-31.31	5650	20220930	75.93	14470	-31.31	20230328	6360	56.29	20230103	14470	-31.31	20230328	5650	75.93	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
24	20230727	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	550	2	5.91	1038819080	106793	20.53	9330	9900	9330	12100	6520	9310	9727.60	0.84	4732	36093	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1571	11.74	1.43	12	0.67	840.00	6918.00	14470	20230328	-31.86	5650	20220930	74.51	14470	-31.86	20230328	6360	55.03	20230103	14470	-31.86	20230328	5650	74.51	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
25	20230727	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	210	2	2.26	276628790	28983	5.57	9330	9700	9330	12100	6520	9310	9544.92	0.84	4732	2062	10030	9670	9430	9070	8830	9550	8950	80	2790	500	6510	10	1	15930310	1517	11.33	1.38	12	0.18	840.00	6918.00	14470	20230328	-34.21	5650	20220930	68.50	14470	-34.21	20230328	6360	49.69	20230103	14470	-34.21	20230328	5650	68.50	20220930	6.40	N	263600	500	80 억		133671	N	N	0	N	00	N
26	20230726	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-540	5	-5.48	4873304120	517807	87.77	9790	9790	9190	12800	6900	9850	9411.44	0.81	0	-1054	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1483	11.08	1.35	12	3.25	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
27	20230726	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-570	5	-5.79	4709198090	500171	84.79	9790	9790	9190	12800	6900	9850	9415.18	0.81	0	-3414	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1478	11.05	1.34	12	3.14	840.00	6918.00	14470	20230328	-35.87	5650	20220930	64.25	14470	-35.87	20230328	6360	45.91	20230103	14470	-35.87	20230328	5650	64.25	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
28	20230726	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-590	5	-5.99	4213891750	446957	75.76	9790	9790	9190	12800	6900	9850	9427.96	0.81	0	-11377	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1475	11.02	1.34	12	2.81	840.00	6918.00	14470	20230328	-36.01	5650	20220930	63.89	14470	-36.01	20230328	6360	45.60	20230103	14470	-36.01	20230328	5650	63.89	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
29	20230726	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-490	5	-4.97	3537424920	374501	63.48	9790	9790	9220	12800	6900	9850	9445.70	0.81	0	-4246	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1491	11.14	1.35	12	2.35	840.00	6918.00	14470	20230328	-35.31	5650	20220930	65.66	14470	-35.31	20230328	6360	47.17	20230103	14470	-35.31	20230328	5650	65.66	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
30	20230726	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-450	5	-4.57	3086534510	326292	55.31	9790	9790	9220	12800	6900	9850	9459.42	0.81	0	15007	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1497	11.19	1.36	12	2.05	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
31	20230726	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-510	5	-5.18	2746493180	290107	49.18	9790	9790	9220	12800	6900	9850	9467.17	0.81	0	12322	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1488	11.12	1.35	12	1.82	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
32	20230726	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-380	5	-3.86	1752797460	183877	31.17	9790	9790	9430	12800	6900	9850	9532.45	0.81	0	14532	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1509	11.27	1.37	12	1.15	840.00	6918.00	14470	20230328	-34.55	5650	20220930	67.61	14470	-34.55	20230328	6360	48.90	20230103	14470	-34.55	20230328	5650	67.61	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
33	20230726	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-320	5	-3.25	591494130	61983	10.51	9790	9790	9430	12800	6900	9850	9542.84	0.81	0	4711	10650	10250	10030	9630	9410	10140	9520	80	2950	500	6890	10	1	15930310	1518	11.35	1.38	12	0.39	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.42	N	263600	500	80 억		128939	N	N	0	N	00	N
34	20230725	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-580	5	-5.56	5873921080	583796	110.26	10400	10430	9810	13550	7310	10430	10062.60	0.72	0	4714	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1569	11.73	1.42	12	3.66	840.00	6918.00	14470	20230328	-31.93	5650	20220930	74.34	14470	-31.93	20230328	6360	54.87	20230103	14470	-31.93	20230328	5650	74.34	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
35	20230725	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-550	5	-5.27	5680302750	564149	106.55	10400	10430	9810	13550	7310	10430	10068.66	0.72	0	5807	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1574	11.76	1.43	12	3.54	840.00	6918.00	14470	20230328	-31.72	5650	20220930	74.87	14470	-31.72	20230328	6360	55.35	20230103	14470	-31.72	20230328	5650	74.87	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
36	20230725	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-520	5	-4.99	4635130820	458322	86.56	10400	10430	9880	13550	7310	10430	10113.11	0.72	0	-4197	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1579	11.80	1.43	12	2.88	840.00	6918.00	14470	20230328	-31.51	5650	20220930	75.40	14470	-31.51	20230328	6360	55.82	20230103	14470	-31.51	20230328	5650	75.40	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
37	20230725	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-360	5	-3.45	3525561890	347123	65.56	10400	10430	10010	13550	7310	10430	10156.35	0.72	0	10973	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1604	11.99	1.46	12	2.18	840.00	6918.00	14470	20230328	-30.41	5650	20220930	78.23	14470	-30.41	20230328	6360	58.33	20230103	14470	-30.41	20230328	5650	78.23	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
38	20230725	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-370	5	-3.55	3232263440	317990	60.06	10400	10430	10010	13550	7310	10430	10164.49	0.72	0	16706	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1603	11.98	1.45	12	2.00	840.00	6918.00	14470	20230328	-30.48	5650	20220930	78.05	14470	-30.48	20230328	6360	58.18	20230103	14470	-30.48	20230328	5650	78.05	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
39	20230725	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-310	5	-2.97	2480378210	243214	45.93	10400	10430	10100	13550	7310	10430	10198.13	0.72	0	15786	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1612	12.05	1.46	12	1.53	840.00	6918.00	14470	20230328	-30.06	5650	20220930	79.12	14470	-30.06	20230328	6360	59.12	20230103	14470	-30.06	20230328	5650	79.12	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
40	20230725	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-220	5	-2.11	1596053930	156000	29.46	10400	10430	10150	13550	7310	10430	10230.84	0.72	0	7648	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1626	12.15	1.48	12	0.98	840.00	6918.00	14470	20230328	-29.44	5650	20220930	80.71	14470	-29.44	20230328	6360	60.53	20230103	14470	-29.44	20230328	5650	80.71	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
41	20230725	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-220	5	-2.11	449368290	43813	8.27	10400	10400	10160	13550	7310	10430	10255.65	0.72	0	-6348	11023	10726	10433	10136	9843	10580	9990	80	3120	500	7300	10	1	15930310	1626	12.15	1.48	12	0.28	840.00	6918.00	14470	20230328	-29.44	5650	20220930	80.71	14470	-29.44	20230328	6360	60.53	20230103	14470	-29.44	20230328	5650	80.71	20220930	6.40	N	263600	500	80 억		114797	N	N	0	N	00	N
42	20230724	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-130	5	-1.23	5462136990	524001	94.00	10550	10730	10140	13720	7400	10560	10423.87	0.58	0	-9662	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1662	12.42	1.51	12	3.29	840.00	6918.00	14470	20230328	-27.92	5650	20220930	84.60	14470	-27.92	20230328	6360	63.99	20230103	14470	-27.92	20230328	5650	84.60	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
43	20230724	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-130	5	-1.23	5334243210	511711	91.80	10550	10730	10140	13720	7400	10560	10424.30	0.58	0	-8681	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1662	12.42	1.51	12	3.21	840.00	6918.00	14470	20230328	-27.92	5650	20220930	84.60	14470	-27.92	20230328	6360	63.99	20230103	14470	-27.92	20230328	5650	84.60	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
44	20230724	141006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-20	5	-0.19	4858976100	466128	83.62	10550	10730	10140	13720	7400	10560	10424.09	0.58	0	838	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1679	12.55	1.52	12	2.93	840.00	6918.00	14470	20230328	-27.16	5650	20220930	86.55	14470	-27.16	20230328	6360	65.72	20230103	14470	-27.16	20230328	5650	86.55	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
45	20230724	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	-50	5	-0.47	4203811020	403548	72.40	10550	10730	10140	13720	7400	10560	10417.09	0.58	0	6937	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1674	12.51	1.52	12	2.53	840.00	6918.00	14470	20230328	-27.37	5650	20220930	86.02	14470	-27.37	20230328	6360	65.25	20230103	14470	-27.37	20230328	5650	86.02	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
46	20230724	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-140	5	-1.33	3842465320	368842	66.17	10550	10730	10140	13720	7400	10560	10417.61	0.58	0	-638	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1660	12.40	1.51	12	2.32	840.00	6918.00	14470	20230328	-27.99	5650	20220930	84.42	14470	-27.99	20230328	6360	63.84	20230103	14470	-27.99	20230328	5650	84.42	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
47	20230724	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-120	5	-1.14	3091949380	296851	53.25	10550	10730	10140	13720	7400	10560	10415.78	0.58	0	-9270	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1663	12.43	1.51	12	1.86	840.00	6918.00	14470	20230328	-27.85	5650	20220930	84.78	14470	-27.85	20230328	6360	64.15	20230103	14470	-27.85	20230328	5650	84.78	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
48	20230724	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	30	2	0.28	2121451880	205157	36.80	10550	10650	10140	13720	7400	10560	10340.52	0.58	0	3147	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1687	12.61	1.53	12	1.29	840.00	6918.00	14470	20230328	-26.81	5650	20220930	87.43	14470	-26.81	20230328	6360	66.51	20230103	14470	-26.81	20230328	5650	87.43	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
49	20230724	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-350	5	-3.31	837181390	81429	14.61	10550	10550	10140	13720	7400	10560	10280.78	0.58	0	-5885	11266	10912	10536	10182	9806	11090	10360	80	3160	500	7390	10	1	15930310	1626	12.15	1.48	12	0.51	840.00	6918.00	14470	20230328	-29.44	5650	20220930	80.71	14470	-29.44	20230328	6360	60.53	20230103	14470	-29.44	20230328	5650	80.71	20220930	6.39	N	263600	500	80 억		92021	N	N	0	N	00	N
50	20230721	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-20	5	-0.19	5821671760	550749	38.26	10500	10890	10160	13750	7410	10580	10570.49	0.68	0	-18151	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1682	12.57	1.53	12	3.46	840.00	6918.00	14470	20230328	-27.02	5650	20220930	86.90	14470	-27.02	20230328	6360	66.04	20230103	14470	-27.02	20230328	5650	86.90	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
51	20230721	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	10	2	0.09	5545332770	524592	36.44	10500	10890	10160	13750	7410	10580	10570.75	0.68	0	-20580	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1687	12.61	1.53	12	3.29	840.00	6918.00	14470	20230328	-26.81	5650	20220930	87.43	14470	-26.81	20230328	6360	66.51	20230103	14470	-26.81	20230328	5650	87.43	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
52	20230721	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	60	2	0.57	4915487930	465164	32.31	10500	10890	10160	13750	7410	10580	10567.21	0.68	0	-13019	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1695	12.67	1.54	12	2.92	840.00	6918.00	14470	20230328	-26.47	5650	20220930	88.32	14470	-26.47	20230328	6360	67.30	20230103	14470	-26.47	20230328	5650	88.32	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
53	20230721	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	70	2	0.66	4190356890	397413	27.61	10500	10890	10160	13750	7410	10580	10544.08	0.68	0	-22475	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1697	12.68	1.54	12	2.49	840.00	6918.00	14470	20230328	-26.40	5650	20220930	88.50	14470	-26.40	20230328	6360	67.45	20230103	14470	-26.40	20230328	5650	88.50	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
54	20230721	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	100	2	0.95	3917375230	371721	25.82	10500	10890	10160	13750	7410	10580	10538.47	0.68	0	-25931	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1701	12.71	1.54	12	2.33	840.00	6918.00	14470	20230328	-26.19	5650	20220930	89.03	14470	-26.19	20230328	6360	67.92	20230103	14470	-26.19	20230328	5650	89.03	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
55	20230721	111008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-50	5	-0.47	3427166320	325645	22.62	10500	10890	10160	13750	7410	10580	10524.22	0.68	0	-43388	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1677	12.54	1.52	12	2.04	840.00	6918.00	14470	20230328	-27.23	5650	20220930	86.37	14470	-27.23	20230328	6360	65.57	20230103	14470	-27.23	20230328	5650	86.37	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
56	20230721	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	0	3	0.00	2664207000	253717	17.63	10500	10890	10160	13750	7410	10580	10500.67	0.68	0	-40731	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1685	12.60	1.53	12	1.59	840.00	6918.00	14470	20230328	-26.88	5650	20220930	87.26	14470	-26.88	20230328	6360	66.35	20230103	14470	-26.88	20230328	5650	87.26	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
57	20230721	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-150	5	-1.42	566286200	54987	3.82	10500	10500	10160	13750	7410	10580	10298.06	0.68	0	-11865	11660	11120	10460	9920	9260	11390	10190	80	3170	500	7400	10	1	15930310	1662	12.42	1.51	12	0.35	840.00	6918.00	14470	20230328	-27.92	5650	20220930	84.60	14470	-27.92	20230328	6360	63.99	20230103	14470	-27.92	20230328	5650	84.60	20220930	6.31	N	263600	500	80 억		107587	N	N	0	N	00	N
58	20230720	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	220	2	2.12	15187013730	1435243	28.35	10180	11000	9800	13460	7260	10360	10581.66	0.77	0	-21741	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1685	12.60	1.53	12	9.01	840.00	6918.00	14470	20230328	-26.88	5650	20220930	87.26	14470	-26.88	20230328	6360	66.35	20230103	14470	-26.88	20230328	5650	87.26	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
59	20230720	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	210	2	2.03	15005319150	1418032	28.01	10180	11000	9800	13460	7260	10360	10581.95	0.77	0	-22935	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1684	12.58	1.53	12	8.90	840.00	6918.00	14470	20230328	-26.95	5650	20220930	87.08	14470	-26.95	20230328	6360	66.19	20230103	14470	-26.95	20230328	5650	87.08	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
60	20230720	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	180	2	1.74	14129958200	1335103	26.37	10180	11000	9800	13460	7260	10360	10583.60	0.77	0	-22560	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1679	12.55	1.52	12	8.38	840.00	6918.00	14470	20230328	-27.16	5650	20220930	86.55	14470	-27.16	20230328	6360	65.72	20230103	14470	-27.16	20230328	5650	86.55	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
61	20230720	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	350	2	3.38	13263200020	1253558	24.76	10180	11000	9800	13460	7260	10360	10580.63	0.77	0	-32437	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1706	12.75	1.55	12	7.87	840.00	6918.00	14470	20230328	-25.98	5650	20220930	89.56	14470	-25.98	20230328	6360	68.40	20230103	14470	-25.98	20230328	5650	89.56	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
62	20230720	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	310	2	2.99	11494888700	1089836	21.53	10180	11000	9800	13460	7260	10360	10547.54	0.77	0	-16683	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1700	12.70	1.54	12	6.84	840.00	6918.00	14470	20230328	-26.26	5650	20220930	88.85	14470	-26.26	20230328	6360	67.77	20230103	14470	-26.26	20230328	5650	88.85	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
63	20230720	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	350	2	3.38	10752321310	1020472	20.16	10180	11000	9800	13460	7260	10360	10536.80	0.77	0	-31190	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1706	12.75	1.55	12	6.41	840.00	6918.00	14470	20230328	-25.98	5650	20220930	89.56	14470	-25.98	20230328	6360	68.40	20230103	14470	-25.98	20230328	5650	89.56	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
64	20230720	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	370	2	3.57	6792658120	653504	12.91	10180	10850	9800	13460	7260	10360	10394.27	0.77	0	-40270	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1709	12.77	1.55	12	4.10	840.00	6918.00	14470	20230328	-25.85	5650	20220930	89.91	14470	-25.85	20230328	6360	68.71	20230103	14470	-25.85	20230328	5650	89.91	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
65	20230720	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-230	5	-2.22	1478112500	147853	2.92	10180	10180	9800	13460	7260	10360	9994.60	0.77	0	-9595	11853	11106	10303	9556	8753	11480	9930	80	3100	500	7250	10	1	15930310	1614	12.06	1.46	12	0.93	840.00	6918.00	14470	20230328	-29.99	5650	20220930	79.29	14470	-29.99	20230328	6360	59.28	20230103	14470	-29.99	20230328	5650	79.29	20220930	6.22	N	263600	500	80 억		122536	N	N	0	N	00	N
66	20230719	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	1220	2	13.35	52240702610	5041245	1895.97	9500	11050	9500	11880	6400	9140	10362.66	1.99	0	-183659	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1650	12.33	1.50	12	31.65	840.00	6918.00	14470	20230328	-28.40	5650	20220930	83.36	14470	-28.40	20230328	6360	62.89	20230103	14470	-28.40	20230328	5650	83.36	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
67	20230719	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	1280	2	14.00	51301586120	4950945	1862.01	9500	11050	9500	11880	6400	9140	10361.98	1.99	0	-187297	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1660	12.40	1.51	12	31.08	840.00	6918.00	14470	20230328	-27.99	5650	20220930	84.42	14470	-27.99	20230328	6360	63.84	20230103	14470	-27.99	20230328	5650	84.42	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
68	20230719	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	1130	2	12.36	49464115810	4773774	1795.38	9500	11050	9500	11880	6400	9140	10361.64	1.99	0	-213149	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1636	12.23	1.48	12	29.97	840.00	6918.00	14470	20230328	-29.03	5650	20220930	81.77	14470	-29.03	20230328	6360	61.48	20230103	14470	-29.03	20230328	5650	81.77	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
69	20230719	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	1320	2	14.44	46953427350	4533217	1704.91	9500	11050	9500	11880	6400	9140	10357.64	1.99	0	-207606	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1666	12.45	1.51	12	28.46	840.00	6918.00	14470	20230328	-27.71	5650	20220930	85.13	14470	-27.71	20230328	6360	64.47	20230103	14470	-27.71	20230328	5650	85.13	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
70	20230719	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	1350	2	14.77	38011377180	3699099	1391.20	9500	10930	9500	11880	6400	9140	10275.85	1.99	0	-222596	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1671	12.49	1.52	12	23.22	840.00	6918.00	14470	20230328	-27.51	5650	20220930	85.66	14470	-27.51	20230328	6360	64.94	20230103	14470	-27.51	20230328	5650	85.66	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
71	20230719	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	1240	2	13.57	33399359170	3259724	1225.96	9500	10930	9500	11880	6400	9140	10246.07	1.99	0	-220259	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1654	12.36	1.50	12	20.46	840.00	6918.00	14470	20230328	-28.27	5650	20220930	83.72	14470	-28.27	20230328	6360	63.21	20230103	14470	-28.27	20230328	5650	83.72	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
72	20230719	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	1140	2	12.47	28384405130	2774855	1043.60	9500	10930	9500	11880	6400	9140	10229.15	1.99	0	-206419	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1638	12.24	1.49	12	17.42	840.00	6918.00	14470	20230328	-28.96	5650	20220930	81.95	14470	-28.96	20230328	6360	61.64	20230103	14470	-28.96	20230328	5650	81.95	20220930	6.26	N	263600	500	80 억		316290	N	N	0	N	00	N
73	20230719	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	1300	2	14.22	5765469570	579126	217.80	9500	10440	9500	11880	6400	9140	9955.47	1.99	0	43441	9686	9412	9216	8942	8746	9315	8845	80	2740	500	6390	10	1	15930310	1663	12.43	1.51	12	3.64	840.00	6918.00	14470	20230328	-27.85	5650	20220930	84.78	14470	-27.85	20230328	6360	64.15	20230103	14470	-27.85	20230328	5650	84.78	20220930	6.26	N	263600	500	80 억		316290	Y	N	0	N	00	N
74	20230718	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-330	5	-3.48	2431224700	263740	96.29	9370	9490	9020	12310	6630	9470	9218.45	1.99	0	-3155	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1456	10.88	1.32	12	1.66	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
75	20230718	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-260	5	-2.75	2325460610	252194	92.08	9370	9490	9020	12310	6630	9470	9220.92	1.99	0	-4874	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1467	10.96	1.33	12	1.58	840.00	6918.00	14470	20230328	-36.35	5650	20220930	63.01	14470	-36.35	20230328	6360	44.81	20230103	14470	-36.35	20230328	5650	63.01	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
76	20230718	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-330	5	-3.48	1803073540	194997	71.19	9370	9490	9020	12310	6630	9470	9246.67	1.99	0	-26381	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1456	10.88	1.32	12	1.22	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
77	20230718	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-270	5	-2.85	1358622980	146295	53.41	9370	9490	9180	12310	6630	9470	9286.87	1.99	0	-25675	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1466	10.95	1.33	12	0.92	840.00	6918.00	14470	20230328	-36.42	5650	20220930	62.83	14470	-36.42	20230328	6360	44.65	20230103	14470	-36.42	20230328	5650	62.83	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
78	20230718	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-230	5	-2.43	1043063900	112031	40.90	9370	9490	9240	12310	6630	9470	9310.49	1.99	0	-25168	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1472	11.00	1.34	12	0.70	840.00	6918.00	14470	20230328	-36.14	5650	20220930	63.54	14470	-36.14	20230328	6360	45.28	20230103	14470	-36.14	20230328	5650	63.54	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
79	20230718	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-140	5	-1.48	724282740	77588	28.33	9370	9490	9280	12310	6630	9470	9334.98	1.99	0	-22787	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1486	11.11	1.35	12	0.49	840.00	6918.00	14470	20230328	-35.52	5650	20220930	65.13	14470	-35.52	20230328	6360	46.70	20230103	14470	-35.52	20230328	5650	65.13	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
80	20230718	100957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-150	5	-1.58	364365260	38889	14.20	9370	9490	9300	12310	6630	9470	9369.37	1.99	0	-8325	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1485	11.10	1.35	12	0.24	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
81	20230718	090954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-130	5	-1.37	71568460	7636	2.79	9370	9490	9340	12310	6630	9470	9372.51	1.99	0	-46	9816	9642	9456	9282	9096	9550	9190	80	2840	500	6620	10	1	15930310	1488	11.12	1.35	12	0.05	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.38	N	263600	500	80 억		317012	N	N	0	N	00	N
82	20230717	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-60	5	-0.63	2563307510	272450	84.75	9530	9630	9270	12380	6680	9530	9408.13	1.74	0	40995	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1509	11.27	1.37	12	1.71	840.00	6918.00	14470	20230328	-34.55	5650	20220930	67.61	14470	-34.55	20230328	6360	48.90	20230103	14470	-34.55	20230328	5650	67.61	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
83	20230717	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-110	5	-1.15	2501323710	265889	82.71	9530	9630	9270	12380	6680	9530	9407.40	1.74	0	40827	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1501	11.21	1.36	12	1.67	840.00	6918.00	14470	20230328	-34.90	5650	20220930	66.73	14470	-34.90	20230328	6360	48.11	20230103	14470	-34.90	20230328	5650	66.73	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
84	20230717	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-230	5	-2.41	1742848340	185421	57.68	9530	9580	9270	12380	6680	9530	9399.41	1.74	0	32477	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1482	11.07	1.34	12	1.16	840.00	6918.00	14470	20230328	-35.73	5650	20220930	64.60	14470	-35.73	20230328	6360	46.23	20230103	14470	-35.73	20230328	5650	64.60	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
85	20230717	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-190	5	-1.99	1256982700	133201	41.44	9530	9580	9300	12380	6680	9530	9436.74	1.74	0	31597	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1488	11.12	1.35	12	0.84	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
86	20230717	120956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-160	5	-1.68	1079612940	114246	35.54	9530	9580	9300	12380	6680	9530	9449.90	1.74	0	30716	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1493	11.15	1.35	12	0.72	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
87	20230717	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-90	5	-0.94	844793760	89226	27.76	9530	9580	9300	12380	6680	9530	9468.02	1.74	0	23648	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1504	11.24	1.36	12	0.56	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
88	20230717	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-30	5	-0.31	573712060	60640	18.86	9530	9580	9300	12380	6680	9530	9460.95	1.74	0	14408	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1513	11.31	1.37	12	0.38	840.00	6918.00	14470	20230328	-34.35	5650	20220930	68.14	14470	-34.35	20230328	6360	49.37	20230103	14470	-34.35	20230328	5650	68.14	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
89	20230717	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-160	5	-1.68	111740410	11916	3.71	9530	9530	9300	12380	6680	9530	9377.34	1.74	0	-5788	9836	9682	9486	9332	9136	9760	9410	80	2850	500	6670	10	1	15930310	1493	11.15	1.35	12	0.07	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	6.38	N	263600	500	80 억		276653	N	N	0	N	00	N
90	20230714	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	10	2	0.11	3034249120	320829	136.23	9520	9640	9290	12370	6670	9520	9457.42	1.33	0	33026	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1518	11.35	1.38	12	2.01	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
91	20230714	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-70	5	-0.74	2934666390	310343	131.78	9520	9640	9290	12370	6670	9520	9456.20	1.33	0	32220	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1505	11.25	1.37	12	1.95	840.00	6918.00	14470	20230328	-34.69	5650	20220930	67.26	14470	-34.69	20230328	6360	48.58	20230103	14470	-34.69	20230328	5650	67.26	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
92	20230714	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-80	5	-0.84	2399756010	253617	107.69	9520	9640	9290	12370	6670	9520	9462.13	1.33	0	21812	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1504	11.24	1.36	12	1.59	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
93	20230714	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-20	5	-0.21	2027676280	214540	91.10	9520	9640	9290	12370	6670	9520	9451.27	1.33	0	11470	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1513	11.31	1.37	12	1.35	840.00	6918.00	14470	20230328	-34.35	5650	20220930	68.14	14470	-34.35	20230328	6360	49.37	20230103	14470	-34.35	20230328	5650	68.14	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
94	20230714	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-60	5	-0.63	1936378860	204913	87.01	9520	9640	9290	12370	6670	9520	9449.76	1.33	0	7069	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1507	11.26	1.37	12	1.29	840.00	6918.00	14470	20230328	-34.62	5650	20220930	67.43	14470	-34.62	20230328	6360	48.74	20230103	14470	-34.62	20230328	5650	67.43	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
95	20230714	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-200	5	-2.10	1595493400	168732	71.65	9520	9640	9290	12370	6670	9520	9455.78	1.33	0	-8459	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1485	11.10	1.35	12	1.06	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
96	20230714	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-210	5	-2.21	1063553610	111673	47.42	9520	9640	9310	12370	6670	9520	9523.82	1.33	0	4386	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1483	11.08	1.35	12	0.70	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
97	20230714	090948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	90	2	0.95	269263640	28184	11.97	9520	9640	9460	12370	6670	9520	9553.78	1.33	0	17510	9860	9690	9550	9380	9240	9620	9310	80	2850	500	6660	10	1	15930310	1531	11.44	1.39	12	0.18	840.00	6918.00	14470	20230328	-33.59	5650	20220930	70.09	14470	-33.59	20230328	6360	51.10	20230103	14470	-33.59	20230328	5650	70.09	20220930	6.43	N	263600	500	80 억		211515	N	N	0	N	00	N
98	20230713	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-60	5	-0.63	2217439950	232838	179.54	9570	9720	9410	12450	6710	9580	9523.54	1.29	0	4946	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1517	11.33	1.38	12	1.46	840.00	6918.00	14470	20230328	-34.21	5650	20220930	68.50	14470	-34.21	20230328	6360	49.69	20230103	14470	-34.21	20230328	5650	68.50	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
99	20230713	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-90	5	-0.94	2148942850	225639	173.99	9570	9720	9410	12450	6710	9580	9523.81	1.29	0	5140	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1512	11.30	1.37	12	1.42	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
100	20230713	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-150	5	-1.57	1683201640	176380	136.00	9570	9720	9420	12450	6710	9580	9543.04	1.29	0	-3246	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1502	11.23	1.36	12	1.11	840.00	6918.00	14470	20230328	-34.83	5650	20220930	66.90	14470	-34.83	20230328	6360	48.27	20230103	14470	-34.83	20230328	5650	66.90	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
101	20230713	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-70	5	-0.73	1226467850	128149	98.81	9570	9720	9490	12450	6710	9580	9570.64	1.29	0	-2818	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1515	11.32	1.37	12	0.80	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
102	20230713	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	0	3	0.00	1021054440	106594	82.19	9570	9720	9490	12450	6710	9580	9578.91	1.29	0	-3349	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1526	11.40	1.38	12	0.67	840.00	6918.00	14470	20230328	-33.79	5650	20220930	69.56	14470	-33.79	20230328	6360	50.63	20230103	14470	-33.79	20230328	5650	69.56	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
103	20230713	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-40	5	-0.42	551023460	57521	44.35	9570	9720	9490	12450	6710	9580	9579.52	1.29	0	254	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1520	11.36	1.38	12	0.36	840.00	6918.00	14470	20230328	-34.07	5650	20220930	68.85	14470	-34.07	20230328	6360	50.00	20230103	14470	-34.07	20230328	5650	68.85	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
104	20230713	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-40	5	-0.42	406502050	42343	32.65	9570	9720	9500	12450	6710	9580	9600.22	1.29	0	2633	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1520	11.36	1.38	12	0.27	840.00	6918.00	14470	20230328	-34.07	5650	20220930	68.85	14470	-34.07	20230328	6360	50.00	20230103	14470	-34.07	20230328	5650	68.85	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
105	20230713	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	40	2	0.42	54548300	5697	4.39	9570	9630	9550	12450	6710	9580	9574.92	1.29	0	452	9760	9670	9540	9450	9320	9715	9495	80	2870	500	6700	10	1	15930310	1532	11.45	1.39	12	0.04	840.00	6918.00	14470	20230328	-33.52	5650	20220930	70.27	14470	-33.52	20230328	6360	51.26	20230103	14470	-33.52	20230328	5650	70.27	20220930	6.40	N	263600	500	80 억		206125	N	N	0	N	00	N
106	20230712	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-50	5	-0.52	1229699500	129459	140.69	9550	9630	9410	12510	6750	9630	9498.73	1.21	0	13158	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1526	11.40	1.38	12	0.81	840.00	6918.00	14470	20230328	-33.79	5650	20220930	69.56	14470	-33.79	20230328	6360	50.63	20230103	14470	-33.79	20230328	5650	69.56	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
107	20230712	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-70	5	-0.73	1172468290	123476	134.19	9550	9630	9410	12510	6750	9630	9495.52	1.21	0	12948	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1523	11.38	1.38	12	0.78	840.00	6918.00	14470	20230328	-33.93	5650	20220930	69.20	14470	-33.93	20230328	6360	50.31	20230103	14470	-33.93	20230328	5650	69.20	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
108	20230712	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-70	5	-0.73	1087242190	114554	124.49	9550	9630	9410	12510	6750	9630	9491.09	1.21	0	14245	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1523	11.38	1.38	12	0.72	840.00	6918.00	14470	20230328	-33.93	5650	20220930	69.20	14470	-33.93	20230328	6360	50.31	20230103	14470	-33.93	20230328	5650	69.20	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
109	20230712	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-80	5	-0.83	944227020	99543	108.18	9550	9630	9410	12510	6750	9630	9485.62	1.21	0	12529	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1521	11.37	1.38	12	0.62	840.00	6918.00	14470	20230328	-34.00	5650	20220930	69.03	14470	-34.00	20230328	6360	50.16	20230103	14470	-34.00	20230328	5650	69.03	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
110	20230712	120931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-160	5	-1.66	489546930	51733	56.22	9550	9630	9410	12510	6750	9630	9462.95	1.21	0	-15539	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1509	11.27	1.37	12	0.32	840.00	6918.00	14470	20230328	-34.55	5650	20220930	67.61	14470	-34.55	20230328	6360	48.90	20230103	14470	-34.55	20230328	5650	67.61	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
111	20230712	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-180	5	-1.87	353891890	37373	40.62	9550	9630	9430	12510	6750	9630	9469.19	1.21	0	-8207	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1505	11.25	1.37	12	0.23	840.00	6918.00	14470	20230328	-34.69	5650	20220930	67.26	14470	-34.69	20230328	6360	48.58	20230103	14470	-34.69	20230328	5650	67.26	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
112	20230712	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-180	5	-1.87	209691660	22113	24.03	9550	9630	9430	12510	6750	9630	9482.73	1.21	0	-1456	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1505	11.25	1.37	12	0.14	840.00	6918.00	14470	20230328	-34.69	5650	20220930	67.26	14470	-34.69	20230328	6360	48.58	20230103	14470	-34.69	20230328	5650	67.26	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
113	20230712	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-150	5	-1.56	60437000	6347	6.90	9550	9630	9440	12510	6750	9630	9522.14	1.21	0	557	9930	9780	9590	9440	9250	9685	9345	80	2880	500	6740	10	1	15930310	1510	11.29	1.37	12	0.04	840.00	6918.00	14470	20230328	-34.49	5650	20220930	67.79	14470	-34.49	20230328	6360	49.06	20230103	14470	-34.49	20230328	5650	67.79	20220930	6.52	N	263600	500	80 억		193064	N	N	0	N	00	N
114	20230711	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	50	2	0.52	874209450	91833	43.13	9740	9740	9400	12450	6710	9580	9519.52	1.27	0	-9152	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1534	11.46	1.39	12	0.58	840.00	6918.00	14470	20230328	-33.45	5650	20220930	70.44	14470	-33.45	20230328	6360	51.42	20230103	14470	-33.45	20230328	5650	70.44	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
115	20230711	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	20	2	0.21	843101310	88601	41.61	9740	9740	9400	12450	6710	9580	9515.71	1.27	0	-9108	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1529	11.43	1.39	12	0.56	840.00	6918.00	14470	20230328	-33.66	5650	20220930	69.91	14470	-33.66	20230328	6360	50.94	20230103	14470	-33.66	20230328	5650	69.91	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
116	20230711	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-40	5	-0.42	725599110	76336	35.85	9740	9740	9400	12450	6710	9580	9505.33	1.27	0	-12167	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1520	11.36	1.38	12	0.48	840.00	6918.00	14470	20230328	-34.07	5650	20220930	68.85	14470	-34.07	20230328	6360	50.00	20230103	14470	-34.07	20230328	5650	68.85	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
117	20230711	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-70	5	-0.73	631778610	66471	31.22	9740	9740	9400	12450	6710	9580	9504.58	1.27	0	-11711	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1515	11.32	1.37	12	0.42	840.00	6918.00	14470	20230328	-34.28	5650	20220930	68.32	14470	-34.28	20230328	6360	49.53	20230103	14470	-34.28	20230328	5650	68.32	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
118	20230711	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-50	5	-0.52	595590040	62663	29.43	9740	9740	9400	12450	6710	9580	9504.65	1.27	0	-11221	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1518	11.35	1.38	12	0.39	840.00	6918.00	14470	20230328	-34.14	5650	20220930	68.67	14470	-34.14	20230328	6360	49.84	20230103	14470	-34.14	20230328	5650	68.67	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
119	20230711	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-140	5	-1.46	520861480	54769	25.72	9740	9740	9400	12450	6710	9580	9510.15	1.27	0	-12253	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1504	11.24	1.36	12	0.34	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
120	20230711	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-90	5	-0.94	259421750	27105	12.73	9740	9740	9490	12450	6710	9580	9570.99	1.27	0	-8824	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1512	11.30	1.37	12	0.17	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
121	20230711	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-10	5	-0.10	62461850	6492	3.05	9740	9740	9500	12450	6710	9580	9621.36	1.27	0	-2541	9933	9756	9493	9316	9053	9845	9405	80	2870	500	6700	10	1	15930310	1525	11.39	1.38	12	0.04	840.00	6918.00	14470	20230328	-33.86	5650	20220930	69.38	14470	-33.86	20230328	6360	50.47	20230103	14470	-33.86	20230328	5650	69.38	20220930	6.64	N	263600	500	80 억		202216	N	N	0	N	00	N
122	20230710	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	130	2	1.38	1997550160	211878	71.26	9430	9670	9230	12280	6620	9450	9427.73	0.89	0	49779	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1526	11.40	1.38	12	1.33	840.00	6918.00	14470	20230328	-33.79	5650	20220930	69.56	14470	-33.79	20230328	6360	50.63	20230103	14470	-33.79	20230328	5650	69.56	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
123	20230710	150915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-20	5	-0.21	1933489340	205148	69.00	9430	9670	9230	12280	6620	9450	9424.84	0.89	0	48454	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1502	11.23	1.36	12	1.29	840.00	6918.00	14470	20230328	-34.83	5650	20220930	66.90	14470	-34.83	20230328	6360	48.27	20230103	14470	-34.83	20230328	5650	66.90	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
124	20230710	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	180	2	1.90	1469320580	156234	52.54	9430	9670	9230	12280	6620	9450	9404.60	0.89	0	38629	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1534	11.46	1.39	12	0.98	840.00	6918.00	14470	20230328	-33.45	5650	20220930	70.44	14470	-33.45	20230328	6360	51.42	20230103	14470	-33.45	20230328	5650	70.44	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
125	20230710	130854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	140	2	1.48	1336585560	142425	47.90	9430	9670	9230	12280	6620	9450	9384.46	0.89	0	37625	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1528	11.42	1.39	12	0.89	840.00	6918.00	14470	20230328	-33.72	5650	20220930	69.73	14470	-33.72	20230328	6360	50.79	20230103	14470	-33.72	20230328	5650	69.73	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
126	20230710	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	170	2	1.80	1177488830	125882	42.34	9430	9620	9230	12280	6620	9450	9353.86	0.89	0	37981	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1532	11.45	1.39	12	0.79	840.00	6918.00	14470	20230328	-33.52	5650	20220930	70.27	14470	-33.52	20230328	6360	51.26	20230103	14470	-33.52	20230328	5650	70.27	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
127	20230710	110915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-40	5	-0.42	955944550	102593	34.50	9430	9500	9230	12280	6620	9450	9317.75	0.89	0	28418	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1499	11.20	1.36	12	0.64	840.00	6918.00	14470	20230328	-34.97	5650	20220930	66.55	14470	-34.97	20230328	6360	47.96	20230103	14470	-34.97	20230328	5650	66.55	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
128	20230710	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	10	2	0.11	774894430	83337	28.03	9430	9470	9230	12280	6620	9450	9298.21	0.89	0	36982	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1507	11.26	1.37	12	0.52	840.00	6918.00	14470	20230328	-34.62	5650	20220930	67.43	14470	-34.62	20230328	6360	48.74	20230103	14470	-34.62	20230328	5650	67.43	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
129	20230710	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-180	5	-1.90	272302030	29319	9.86	9430	9440	9260	12280	6620	9450	9287.21	0.89	0	14324	10110	9780	9540	9210	8970	9660	9090	80	2830	500	6610	10	1	15930310	1477	11.04	1.34	12	0.18	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	6.50	N	263600	500	80 억		142193	N	N	0	N	00	N
130	20230707	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-320	5	-3.28	2797409330	295671	67.68	9650	9870	9300	12700	6840	9770	9461.22	0.46	0	9601	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1505	11.25	1.37	12	1.86	840.00	6918.00	14470	20230328	-34.69	5650	20220930	67.26	14470	-34.69	20230328	6360	48.58	20230103	14470	-34.69	20230328	5650	67.26	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
131	20230707	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-340	5	-3.48	2700714700	285429	65.34	9650	9870	9300	12700	6840	9770	9461.94	0.46	0	9516	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1502	11.23	1.36	12	1.79	840.00	6918.00	14470	20230328	-34.83	5650	20220930	66.90	14470	-34.83	20230328	6360	48.27	20230103	14470	-34.83	20230328	5650	66.90	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
132	20230707	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-400	5	-4.09	2363461260	249462	57.10	9650	9870	9300	12700	6840	9770	9474.22	0.46	0	5339	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1493	11.15	1.35	12	1.57	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
133	20230707	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-380	5	-3.89	2065952290	217732	49.84	9650	9870	9300	12700	6840	9770	9488.49	0.46	0	6429	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1496	11.18	1.36	12	1.37	840.00	6918.00	14470	20230328	-35.11	5650	20220930	66.19	14470	-35.11	20230328	6360	47.64	20230103	14470	-35.11	20230328	5650	66.19	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
134	20230707	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-330	5	-3.38	1842485700	193999	44.41	9650	9870	9300	12700	6840	9770	9497.38	0.46	0	10142	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1504	11.24	1.36	12	1.22	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
135	20230707	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-410	5	-4.20	1601378140	168345	38.54	9650	9870	9300	12700	6840	9770	9512.46	0.46	0	7680	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1491	11.14	1.35	12	1.06	840.00	6918.00	14470	20230328	-35.31	5650	20220930	65.66	14470	-35.31	20230328	6360	47.17	20230103	14470	-35.31	20230328	5650	65.66	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
136	20230707	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-280	5	-2.87	883017170	91942	21.05	9650	9870	9430	12700	6840	9770	9604.04	0.46	0	1985	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1512	11.30	1.37	12	0.58	840.00	6918.00	14470	20230328	-34.42	5650	20220930	67.96	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	5650	67.96	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
137	20230707	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	90	2	0.92	147293320	15162	3.47	9650	9870	9630	12700	6840	9770	9714.59	0.46	0	3060	11016	10392	10056	9432	9096	10225	9265	80	2930	500	6830	10	1	15930310	1571	11.74	1.43	12	0.10	840.00	6918.00	14470	20230328	-31.86	5650	20220930	74.51	14470	-31.86	20230328	6360	55.03	20230103	14470	-31.86	20230328	5650	74.51	20220930	6.39	N	263600	500	80 억		73635	N	N	0	N	00	N
138	20230706	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-900	5	-8.43	4364568870	435298	251.62	10670	10680	9720	13870	7470	10670	10026.93	0.58	0	-89518	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1556	11.63	1.41	12	2.73	840.00	6918.00	14470	20230328	-32.48	5650	20220930	72.92	14470	-32.48	20230328	6360	53.62	20230103	14470	-32.48	20230328	5650	72.92	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
139	20230706	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-890	5	-8.34	4167463660	415150	239.98	10670	10680	9720	13870	7470	10670	10038.43	0.58	0	-87711	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1558	11.64	1.41	12	2.61	840.00	6918.00	14470	20230328	-32.41	5650	20220930	73.10	14470	-32.41	20230328	6360	53.77	20230103	14470	-32.41	20230328	5650	73.10	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
140	20230706	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-830	5	-7.78	3575193700	354780	205.08	10670	10680	9720	13870	7470	10670	10077.19	0.58	0	-72078	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1568	11.71	1.42	12	2.23	840.00	6918.00	14470	20230328	-32.00	5650	20220930	74.16	14470	-32.00	20230328	6360	54.72	20230103	14470	-32.00	20230328	5650	74.16	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
141	20230706	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-710	5	-6.65	2584526110	254237	146.96	10670	10680	9920	13870	7470	10670	10165.78	0.58	0	-60083	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1587	11.86	1.44	12	1.60	840.00	6918.00	14470	20230328	-31.17	5650	20220930	76.28	14470	-31.17	20230328	6360	56.60	20230103	14470	-31.17	20230328	5650	76.28	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
142	20230706	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-580	5	-5.44	1638913920	159765	92.35	10670	10680	10050	13870	7470	10670	10258.24	0.58	0	-35708	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1607	12.01	1.46	12	1.00	840.00	6918.00	14470	20230328	-30.27	5650	20220930	78.58	14470	-30.27	20230328	6360	58.65	20230103	14470	-30.27	20230328	5650	78.58	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
143	20230706	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-410	5	-3.84	930489180	89942	51.99	10670	10680	10240	13870	7470	10670	10345.38	0.58	0	-15506	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1634	12.21	1.48	12	0.56	840.00	6918.00	14470	20230328	-29.09	5650	20220930	81.59	14470	-29.09	20230328	6360	61.32	20230103	14470	-29.09	20230328	5650	81.59	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
144	20230706	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-320	5	-3.00	425839900	40905	23.64	10670	10680	10320	13870	7470	10670	10410.37	0.58	0	-7486	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1649	12.32	1.50	12	0.26	840.00	6918.00	14470	20230328	-28.47	5650	20220930	83.19	14470	-28.47	20230328	6360	62.74	20230103	14470	-28.47	20230328	5650	83.19	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
145	20230706	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-250	5	-2.34	73261930	6961	4.02	10670	10680	10420	13870	7470	10670	10524.31	0.58	0	-2838	11203	10936	10723	10456	10243	10830	10350	80	3200	500	7460	10	1	15930310	1660	12.40	1.51	12	0.04	840.00	6918.00	14470	20230328	-27.99	5650	20220930	84.42	14470	-27.99	20230328	6360	63.84	20230103	14470	-27.99	20230328	5650	84.42	20220930	6.45	N	263600	500	80 억		91871	N	N	0	N	00	N
146	20230705	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-230	5	-2.11	1843684300	172273	100.27	10990	10990	10510	14170	7630	10900	10702.13	0.86	0	-45790	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1700	12.70	1.54	12	1.08	840.00	6918.00	14470	20230328	-26.26	5650	20220930	88.85	14470	-26.26	20230328	6360	67.77	20230103	14470	-26.26	20230328	5650	88.85	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
147	20230705	150858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-290	5	-2.66	1766912140	165042	96.06	10990	10990	10510	14170	7630	10900	10705.83	0.86	0	-45760	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1690	12.63	1.53	12	1.04	840.00	6918.00	14470	20230328	-26.68	5650	20220930	87.79	14470	-26.68	20230328	6360	66.82	20230103	14470	-26.68	20230328	5650	87.79	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
148	20230705	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	-220	5	-2.02	1292092610	120298	70.02	10990	10990	10640	14170	7630	10900	10740.77	0.86	0	-34774	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1701	12.71	1.54	12	0.76	840.00	6918.00	14470	20230328	-26.19	5650	20220930	89.03	14470	-26.19	20230328	6360	67.92	20230103	14470	-26.19	20230328	5650	89.03	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
149	20230705	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-190	5	-1.74	1178205770	109665	63.83	10990	10990	10640	14170	7630	10900	10743.68	0.86	0	-33506	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1706	12.75	1.55	12	0.69	840.00	6918.00	14470	20230328	-25.98	5650	20220930	89.56	14470	-25.98	20230328	6360	68.40	20230103	14470	-25.98	20230328	5650	89.56	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
150	20230705	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-210	5	-1.93	1019836410	94862	55.21	10990	10990	10640	14170	7630	10900	10750.74	0.86	0	-34863	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1703	12.73	1.55	12	0.60	840.00	6918.00	14470	20230328	-26.12	5650	20220930	89.20	14470	-26.12	20230328	6360	68.08	20230103	14470	-26.12	20230328	5650	89.20	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
151	20230705	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-210	5	-1.93	819696940	76115	44.30	10990	10990	10660	14170	7630	10900	10769.19	0.86	0	-30211	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1703	12.73	1.55	12	0.48	840.00	6918.00	14470	20230328	-26.12	5650	20220930	89.20	14470	-26.12	20230328	6360	68.08	20230103	14470	-26.12	20230328	5650	89.20	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
152	20230705	100851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-190	5	-1.74	597055370	55307	32.19	10990	10990	10690	14170	7630	10900	10795.29	0.86	0	-20046	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1706	12.75	1.55	12	0.35	840.00	6918.00	14470	20230328	-25.98	5650	20220930	89.56	14470	-25.98	20230328	6360	68.40	20230103	14470	-25.98	20230328	5650	89.56	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
153	20230705	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	-30	5	-0.28	102410730	9376	5.46	10990	10990	10860	14170	7630	10900	10922.65	0.86	0	-7532	11340	11120	10930	10710	10520	11025	10615	80	3270	500	7630	10	1	15930310	1732	12.94	1.57	12	0.06	840.00	6918.00	14470	20230328	-24.88	5650	20220930	92.39	14470	-24.88	20230328	6360	70.91	20230103	14470	-24.88	20230328	5650	92.39	20220930	6.51	N	263600	500	80 억		136584	N	N	0	N	00	N
154	20230704	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-10	5	-0.09	1872306320	171053	61.80	10980	11150	10740	14180	7640	10910	10945.80	0.77	0	14228	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1736	12.98	1.58	12	1.07	840.00	6918.00	14470	20230328	-24.67	5650	20220930	92.92	14470	-24.67	20230328	6360	71.38	20230103	14470	-24.67	20230328	5650	92.92	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
155	20230704	150837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-60	5	-0.55	1830796990	167241	60.42	10980	11150	10740	14180	7640	10910	10947.06	0.77	0	15286	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1728	12.92	1.57	12	1.05	840.00	6918.00	14470	20230328	-25.02	5650	20220930	92.04	14470	-25.02	20230328	6360	70.60	20230103	14470	-25.02	20230328	5650	92.04	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
156	20230704	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-60	5	-0.55	1692510900	154475	55.81	10980	11150	10740	14180	7640	10910	10956.54	0.77	0	13472	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1728	12.92	1.57	12	0.97	840.00	6918.00	14470	20230328	-25.02	5650	20220930	92.04	14470	-25.02	20230328	6360	70.60	20230103	14470	-25.02	20230328	5650	92.04	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
157	20230704	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	-70	5	-0.64	1522481140	138803	50.15	10980	11150	10740	14180	7640	10910	10968.65	0.77	0	10472	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1727	12.90	1.57	12	0.87	840.00	6918.00	14470	20230328	-25.09	5650	20220930	91.86	14470	-25.09	20230328	6360	70.44	20230103	14470	-25.09	20230328	5650	91.86	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
158	20230704	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	-30	5	-0.27	1441136420	131303	47.44	10980	11150	10740	14180	7640	10910	10975.65	0.77	0	10574	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1733	12.95	1.57	12	0.82	840.00	6918.00	14470	20230328	-24.81	5650	20220930	92.57	14470	-24.81	20230328	6360	71.07	20230103	14470	-24.81	20230328	5650	92.57	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
159	20230704	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	-40	5	-0.37	1351767430	123108	44.48	10980	11150	10740	14180	7640	10910	10980.34	0.77	0	11822	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1732	12.94	1.57	12	0.77	840.00	6918.00	14470	20230328	-24.88	5650	20220930	92.39	14470	-24.88	20230328	6360	70.91	20230103	14470	-24.88	20230328	5650	92.39	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
160	20230704	100831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	10	2	0.09	1142158190	103734	37.48	10980	11150	10900	14180	7640	10910	11010.45	0.77	0	11909	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1740	13.00	1.58	12	0.65	840.00	6918.00	14470	20230328	-24.53	5650	20220930	93.27	14470	-24.53	20230328	6360	71.70	20230103	14470	-24.53	20230328	5650	93.27	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
161	20230704	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	100	2	0.92	215820020	19620	7.09	10980	11080	10950	14180	7640	10910	11000.00	0.77	0	-7556	11396	11152	10906	10662	10416	11275	10785	80	3270	500	7630	10	1	15930310	1754	13.11	1.59	12	0.12	840.00	6918.00	14470	20230328	-23.91	5650	20220930	94.87	14470	-23.91	20230328	6360	73.11	20230103	14470	-23.91	20230328	5650	94.87	20220930	6.54	N	263600	500	80 억		122014	N	N	0	N	00	N
162	20230703	160822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	370	2	3.51	3004903840	275513	248.78	10870	11150	10660	13700	7380	10540	10906.58	0.51	0	41222	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1738	12.99	1.58	12	1.73	840.00	6918.00	14470	20230328	-24.60	5650	20220930	93.10	14470	-24.60	20230328	6360	71.54	20230103	14470	-24.60	20230328	5650	93.10	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
163	20230703	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	330	2	3.13	2928617140	268512	242.46	10870	11150	10660	13700	7380	10540	10906.84	0.51	0	40892	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1732	12.94	1.57	12	1.69	840.00	6918.00	14470	20230328	-24.88	5650	20220930	92.39	14470	-24.88	20230328	6360	70.91	20230103	14470	-24.88	20230328	5650	92.39	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
164	20230703	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	360	2	3.42	2806686720	257299	232.34	10870	11150	10660	13700	7380	10540	10908.27	0.51	0	41858	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1736	12.98	1.58	12	1.62	840.00	6918.00	14470	20230328	-24.67	5650	20220930	92.92	14470	-24.67	20230328	6360	71.38	20230103	14470	-24.67	20230328	5650	92.92	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
165	20230703	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	370	2	3.51	2641263230	242100	218.61	10870	11150	10660	13700	7380	10540	10909.80	0.51	0	46984	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1738	12.99	1.58	12	1.52	840.00	6918.00	14470	20230328	-24.60	5650	20220930	93.10	14470	-24.60	20230328	6360	71.54	20230103	14470	-24.60	20230328	5650	93.10	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
166	20230703	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	430	2	4.08	2510355840	230140	207.81	10870	11150	10660	13700	7380	10540	10907.95	0.51	0	48228	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1748	13.06	1.59	12	1.44	840.00	6918.00	14470	20230328	-24.19	5650	20220930	94.16	14470	-24.19	20230328	6360	72.48	20230103	14470	-24.19	20230328	5650	94.16	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
167	20230703	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	430	2	4.08	2413515660	221305	199.83	10870	11150	10660	13700	7380	10540	10905.83	0.51	0	49012	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1748	13.06	1.59	12	1.39	840.00	6918.00	14470	20230328	-24.19	5650	20220930	94.16	14470	-24.19	20230328	6360	72.48	20230103	14470	-24.19	20230328	5650	94.16	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
168	20230703	100812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	250	2	2.37	667372620	62125	56.10	10870	10870	10660	13700	7380	10540	10742.42	0.51	0	11848	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1719	12.85	1.56	12	0.39	840.00	6918.00	14470	20230328	-25.43	5650	20220930	90.97	14470	-25.43	20230328	6360	69.65	20230103	14470	-25.43	20230328	5650	90.97	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N
169	20230703	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	220	2	2.09	195428960	18173	16.41	10870	10870	10660	13700	7380	10540	10753.81	0.51	0	-124	10840	10690	10460	10310	10080	10765	10385	80	3160	500	7370	10	1	15930310	1714	12.81	1.56	12	0.11	840.00	6918.00	14470	20230328	-25.64	5650	20220930	90.44	14470	-25.64	20230328	6360	69.18	20230103	14470	-25.64	20230328	5650	90.44	20220930	6.65	N	263600	500	80 억		80690	N	N	0	N	00	N