KissMeData/311320/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	161119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13610	-390	5	-2.79	2016600450	146233	97.98	14270	14270	13500	18200	9800	14000	13790.33	1.36	0	-27600	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1717	25.53	3.51	12	1.16	533.00	3875.00	16320	20230719	-16.61	7692	20220930	76.94	16320	-16.61	20230719	8780	55.01	20230316	28600	-52.41	20221026	8780	55.01	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
3	20230731	151118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	-420	5	-3.00	1957961930	141922	95.10	14270	14270	13500	18200	9800	14000	13796.04	1.36	0	-25392	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1713	25.48	3.50	12	1.13	533.00	3875.00	16320	20230719	-16.79	7692	20220930	76.55	16320	-16.79	20230719	8780	54.67	20230316	28600	-52.52	20221026	8780	54.67	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
4	20230731	141125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-450	5	-3.21	1774487750	128381	86.02	14270	14270	13500	18200	9800	14000	13822.04	1.36	0	-22596	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1709	25.42	3.50	12	1.02	533.00	3875.00	16320	20230719	-16.97	7692	20220930	76.16	16320	-16.97	20230719	8780	54.33	20230316	28600	-52.62	20221026	8780	54.33	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
5	20230731	131125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	-210	5	-1.50	1226634240	88103	59.03	14270	14270	13630	18200	9800	14000	13922.73	1.36	0	-27119	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1740	25.87	3.56	12	0.70	533.00	3875.00	16320	20230719	-15.50	7692	20220930	79.28	16320	-15.50	20230719	8780	57.06	20230316	28600	-51.78	20221026	8780	57.06	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
6	20230731	121135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13870	-130	5	-0.93	1076426920	77230	51.75	14270	14270	13630	18200	9800	14000	13937.94	1.36	0	-23268	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1750	26.02	3.58	12	0.61	533.00	3875.00	16320	20230719	-15.01	7692	20220930	80.32	16320	-15.01	20230719	8780	57.97	20230316	28600	-51.50	20221026	8780	57.97	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
7	20230731	111136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	-10	5	-0.07	984237650	70609	47.31	14270	14270	13630	18200	9800	14000	13939.27	1.36	0	-21910	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1765	26.25	3.61	12	0.56	533.00	3875.00	16320	20230719	-14.28	7692	20220930	81.88	16320	-14.28	20230719	8780	59.34	20230316	28600	-51.08	20221026	8780	59.34	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
8	20230731	101133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	100	2	0.71	827085610	59361	39.77	14270	14270	13630	18200	9800	14000	13933.15	1.36	0	-20041	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1779	26.45	3.64	12	0.47	533.00	3875.00	16320	20230719	-13.60	7692	20220930	83.31	16320	-13.60	20230719	8780	60.59	20230316	28600	-50.70	20221026	8780	60.59	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
9	20230731	091121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	110	2	0.79	25901000	1818	1.22	14270	14270	14110	18200	9800	14000	14246.97	1.36	0	-5947	14620	14310	13770	13460	12920	14465	13615	63	4200	500	9520	10	1	12614560	1780	26.47	3.64	12	0.01	533.00	3875.00	16320	20230719	-13.54	7692	20220930	83.44	16320	-13.54	20230719	8780	60.71	20230316	28600	-50.66	20221026	8780	60.71	20230316	3.92	N	311320	500	63 억		171674	N	N	0	N	00	N
10	20230728	161123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	430	2	3.17	2027178750	148175	58.48	13710	14080	13230	17640	9500	13570	13680.72	1.34	0	1561	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1766	26.27	3.61	12	1.17	533.00	3875.00	16320	20230719	-14.22	7692	20220930	82.01	16320	-14.22	20230719	8780	59.45	20230316	28600	-51.05	20221026	8780	59.45	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
11	20230728	151121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13820	250	2	1.84	1920266980	140513	55.46	13710	14080	13230	17640	9500	13570	13666.12	1.34	0	4997	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1743	25.93	3.57	12	1.11	533.00	3875.00	16320	20230719	-15.32	7692	20220930	79.67	16320	-15.32	20230719	8780	57.40	20230316	28600	-51.68	20221026	8780	57.40	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
12	20230728	141119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13730	160	2	1.18	1492262360	109631	43.27	13710	13950	13230	17640	9500	13570	13611.68	1.34	0	4995	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1732	25.76	3.54	12	0.87	533.00	3875.00	16320	20230719	-15.87	7692	20220930	78.50	16320	-15.87	20230719	8780	56.38	20230316	28600	-51.99	20221026	8780	56.38	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
13	20230728	131123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13700	130	2	0.96	1392781000	102378	40.41	13710	13950	13230	17640	9500	13570	13604.30	1.34	0	4492	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1728	25.70	3.54	12	0.81	533.00	3875.00	16320	20230719	-16.05	7692	20220930	78.11	16320	-16.05	20230719	8780	56.04	20230316	28600	-52.10	20221026	8780	56.04	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
14	20230728	121121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	270	2	1.99	1150818580	84878	33.50	13710	13840	13230	17640	9500	13570	13558.50	1.34	0	6404	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1746	25.97	3.57	12	0.67	533.00	3875.00	16320	20230719	-15.20	7692	20220930	79.93	16320	-15.20	20230719	8780	57.63	20230316	28600	-51.61	20221026	8780	57.63	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
15	20230728	111127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	80	2	0.59	950502680	70250	27.73	13710	13800	13230	17640	9500	13570	13530.29	1.34	0	3221	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1722	25.61	3.52	12	0.56	533.00	3875.00	16320	20230719	-16.36	7692	20220930	77.46	16320	-16.36	20230719	8780	55.47	20230316	28600	-52.27	20221026	8780	55.47	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
16	20230728	101118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	-90	5	-0.66	707390910	52242	20.62	13710	13800	13230	17640	9500	13570	13540.66	1.34	0	-249	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1700	25.29	3.48	12	0.41	533.00	3875.00	16320	20230719	-17.40	7692	20220930	75.25	16320	-17.40	20230719	8780	53.53	20230316	28600	-52.87	20221026	8780	53.53	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
17	20230728	091126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	100	2	0.74	187836120	13710	5.41	13710	13800	13600	17640	9500	13570	13700.67	1.34	0	-3733	14803	14186	13473	12856	12143	14495	13165	63	4070	500	9220	10	1	12614560	1724	25.65	3.53	12	0.11	533.00	3875.00	16320	20230719	-16.24	7692	20220930	77.72	16320	-16.24	20230719	8780	55.69	20230316	28600	-52.20	20221026	8780	55.69	20230316	3.75	N	311320	500	63 억		169460	N	N	0	N	00	N
18	20230727	161117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13570	740	2	5.77	3391476110	251940	81.52	13000	14090	12760	16670	8990	12830	13461.44	1.38	21099	-5329	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1712	25.46	3.50	12	2.00	533.00	3875.00	16320	20230719	-16.85	7692	20220930	76.42	16320	-16.85	20230719	8780	54.56	20230316	28600	-52.55	20221026	8780	54.56	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
19	20230727	151118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	660	2	5.14	3280468560	243710	78.86	13000	14090	12760	16670	8990	12830	13460.54	1.38	21099	-10399	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1702	25.31	3.48	12	1.93	533.00	3875.00	16320	20230719	-17.34	7692	20220930	75.38	16320	-17.34	20230719	8780	53.64	20230316	28600	-52.83	20221026	8780	53.64	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
20	20230727	141112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13610	780	2	6.08	2119374140	159556	51.63	13000	13760	12760	16670	8990	12830	13282.95	1.38	21099	-13334	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1717	25.53	3.51	12	1.26	533.00	3875.00	16320	20230719	-16.61	7692	20220930	76.94	16320	-16.61	20230719	8780	55.01	20230316	28600	-52.41	20221026	8780	55.01	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
21	20230727	131111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	690	2	5.38	1845584530	139514	45.15	13000	13710	12760	16670	8990	12830	13228.67	1.38	21099	-13601	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1705	25.37	3.49	12	1.11	533.00	3875.00	16320	20230719	-17.16	7692	20220930	75.77	16320	-17.16	20230719	8780	53.99	20230316	28600	-52.73	20221026	8780	53.99	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
22	20230727	121114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	480	2	3.74	1267067230	96766	31.31	13000	13470	12760	16670	8990	12830	13094.14	1.38	21099	-750	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1679	24.97	3.43	12	0.77	533.00	3875.00	16320	20230719	-18.44	7692	20220930	73.04	16320	-18.44	20230719	8780	51.59	20230316	28600	-53.46	20221026	8780	51.59	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
23	20230727	111116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	450	2	3.51	903782440	69522	22.50	13000	13370	12760	16670	8990	12830	12999.95	1.38	21099	4353	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1675	24.92	3.43	12	0.55	533.00	3875.00	16320	20230719	-18.63	7692	20220930	72.65	16320	-18.63	20230719	8780	51.25	20230316	28600	-53.57	20221026	8780	51.25	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
24	20230727	101113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12890	60	2	0.47	496262620	38544	12.47	13000	13110	12760	16670	8990	12830	12875.22	1.38	21099	33	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1626	24.18	3.33	12	0.31	533.00	3875.00	16320	20230719	-21.02	7692	20220930	67.58	16320	-21.02	20230719	8780	46.81	20230316	28600	-54.93	20221026	8780	46.81	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
25	20230727	091112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12910	80	2	0.62	175393170	13590	4.40	13000	13110	12830	16670	8990	12830	12906.05	1.38	21099	6309	13663	13246	12883	12466	12103	13065	12285	63	3840	500	8720	10	1	12614560	1629	24.22	3.33	12	0.11	533.00	3875.00	16320	20230719	-20.89	7692	20220930	67.84	16320	-20.89	20230719	8780	47.04	20230316	28600	-54.86	20221026	8780	47.04	20230316	4.01	N	311320	500	63 억		173903	N	N	0	N	00	N
26	20230726	161110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12830	-470	5	-3.53	3933446250	308233	206.12	13300	13300	12520	17290	9310	13300	12761.25	1.21	0	12718	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1618	24.07	3.31	12	2.44	533.00	3875.00	16320	20230719	-21.38	7692	20220930	66.80	16320	-21.38	20230719	8780	46.13	20230316	28600	-55.14	20221026	8780	46.13	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
27	20230726	151116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12690	-610	5	-4.59	3844422780	301240	201.44	13300	13300	12520	17290	9310	13300	12761.99	1.21	0	11147	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1601	23.81	3.27	12	2.39	533.00	3875.00	16320	20230719	-22.24	7692	20220930	64.98	16320	-22.24	20230719	8780	44.53	20230316	28600	-55.63	20221026	8780	44.53	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
28	20230726	141108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	-650	5	-4.89	3457590060	271091	181.28	13300	13300	12520	17290	9310	13300	12754.35	1.21	0	10626	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1596	23.73	3.26	12	2.15	533.00	3875.00	16320	20230719	-22.49	7692	20220930	64.46	16320	-22.49	20230719	8780	44.08	20230316	28600	-55.77	20221026	8780	44.08	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
29	20230726	131104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	-700	5	-5.26	2360502700	184810	123.58	13300	13300	12520	17290	9310	13300	12772.59	1.21	0	10810	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1589	23.64	3.25	12	1.47	533.00	3875.00	16320	20230719	-22.79	7692	20220930	63.81	16320	-22.79	20230719	8780	43.51	20230316	28600	-55.94	20221026	8780	43.51	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
30	20230726	121108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12670	-630	5	-4.74	1988365310	155340	103.88	13300	13300	12520	17290	9310	13300	12800.09	1.21	0	10430	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1598	23.77	3.27	12	1.23	533.00	3875.00	16320	20230719	-22.37	7692	20220930	64.72	16320	-22.37	20230719	8780	44.31	20230316	28600	-55.70	20221026	8780	44.31	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
31	20230726	111102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	-650	5	-4.89	1576347370	122802	82.12	13300	13300	12520	17290	9310	13300	12836.50	1.21	0	6840	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1596	23.73	3.26	12	0.97	533.00	3875.00	16320	20230719	-22.49	7692	20220930	64.46	16320	-22.49	20230719	8780	44.08	20230316	28600	-55.77	20221026	8780	44.08	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
32	20230726	101110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12790	-510	5	-3.83	904966130	69782	46.66	13300	13300	12750	17290	9310	13300	12968.48	1.21	0	-1985	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1613	24.00	3.30	12	0.55	533.00	3875.00	16320	20230719	-21.63	7692	20220930	66.28	16320	-21.63	20230719	8780	45.67	20230316	28600	-55.28	20221026	8780	45.67	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
33	20230726	091104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13020	-280	5	-2.11	255373150	19607	13.11	13300	13300	12920	17290	9310	13300	13024.59	1.21	0	-4143	14306	13802	13546	13042	12786	13675	12915	63	3990	500	9040	10	1	12614560	1642	24.43	3.36	12	0.16	533.00	3875.00	16320	20230719	-20.22	7692	20220930	69.27	16320	-20.22	20230719	8780	48.29	20230316	28600	-54.48	20221026	8780	48.29	20230316	4.04	N	311320	500	63 억		152804	N	N	0	N	00	N
34	20230725	161102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-280	5	-2.06	2034147830	149364	63.12	13450	14050	13290	17650	9510	13580	13618.96	1.25	0	-3864	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1678	24.95	3.43	12	1.18	533.00	3875.00	16320	20230719	-18.50	7692	20220930	72.91	16320	-18.50	20230719	8780	51.48	20230316	28600	-53.50	20221026	8780	51.48	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
35	20230725	151050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	-180	5	-1.33	1969760690	144533	61.08	13450	14050	13290	17650	9510	13580	13628.46	1.25	0	-3752	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1690	25.14	3.46	12	1.15	533.00	3875.00	16320	20230719	-17.89	7692	20220930	74.21	16320	-17.89	20230719	8780	52.62	20230316	28600	-53.15	20221026	8780	52.62	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
36	20230725	141047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-130	5	-0.96	1824874500	133680	56.49	13450	14050	13290	17650	9510	13580	13651.08	1.25	0	-5192	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1697	25.23	3.47	12	1.06	533.00	3875.00	16320	20230719	-17.59	7692	20220930	74.86	16320	-17.59	20230719	8780	53.19	20230316	28600	-52.97	20221026	8780	53.19	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
37	20230725	131059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	-240	5	-1.77	1677768770	122641	51.83	13450	14050	13290	17650	9510	13580	13680.35	1.25	0	-3904	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1683	25.03	3.44	12	0.97	533.00	3875.00	16320	20230719	-18.26	7692	20220930	73.43	16320	-18.26	20230719	8780	51.94	20230316	28600	-53.36	20221026	8780	51.94	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
38	20230725	121059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13420	-160	5	-1.18	1471496490	107192	45.30	13450	14050	13290	17650	9510	13580	13727.71	1.25	0	-3395	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1693	25.18	3.46	12	0.85	533.00	3875.00	16320	20230719	-17.77	7692	20220930	74.47	16320	-17.77	20230719	8780	52.85	20230316	28600	-53.08	20221026	8780	52.85	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
39	20230725	111056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	0	3	0.00	1329500430	96675	40.85	13450	14050	13290	17650	9510	13580	13752.32	1.25	0	464	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1713	25.48	3.50	12	0.77	533.00	3875.00	16320	20230719	-16.79	7692	20220930	76.55	16320	-16.79	20230719	8780	54.67	20230316	28600	-52.52	20221026	8780	54.67	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
40	20230725	101055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	260	2	1.91	929277860	67327	28.45	13450	14050	13290	17650	9510	13580	13802.55	1.25	0	480	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1746	25.97	3.57	12	0.53	533.00	3875.00	16320	20230719	-15.20	7692	20220930	79.93	16320	-15.20	20230719	8780	57.63	20230316	28600	-51.61	20221026	8780	57.63	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
41	20230725	091054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-150	5	-1.10	99500550	7426	3.14	13450	13580	13290	17650	9510	13580	13398.21	1.25	0	680	14320	13950	13580	13210	12840	13765	13025	63	4070	500	9230	10	1	12614560	1694	25.20	3.47	12	0.06	533.00	3875.00	16320	20230719	-17.71	7692	20220930	74.60	16320	-17.71	20230719	8780	52.96	20230316	28600	-53.04	20221026	8780	52.96	20230316	4.02	N	311320	500	63 억		157119	N	N	0	N	00	N
42	20230724	161057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	-390	5	-2.79	3193179580	236062	96.58	13930	13950	13210	18160	9780	13970	13526.62	1.08	0	19835	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1713	25.48	3.50	12	1.87	533.00	3875.00	16320	20230719	-16.79	7692	20220930	76.55	16320	-16.79	20230719	8780	54.67	20230316	28600	-52.52	20221026	8780	54.67	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
43	20230724	151051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13780	-190	5	-1.36	2984613030	220897	90.38	13930	13950	13210	18160	9780	13970	13511.33	1.08	0	21995	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1738	25.85	3.56	12	1.75	533.00	3875.00	16320	20230719	-15.56	7692	20220930	79.15	16320	-15.56	20230719	8780	56.95	20230316	28600	-51.82	20221026	8780	56.95	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
44	20230724	141050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	-300	5	-2.15	2701116370	200185	81.90	13930	13950	13210	18160	9780	13970	13493.10	1.08	0	35305	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1724	25.65	3.53	12	1.59	533.00	3875.00	16320	20230719	-16.24	7692	20220930	77.72	16320	-16.24	20230719	8780	55.69	20230316	28600	-52.20	20221026	8780	55.69	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
45	20230724	131050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	-570	5	-4.08	2301792370	170712	69.85	13930	13950	13210	18160	9780	13970	13483.48	1.08	0	36573	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1690	25.14	3.46	12	1.35	533.00	3875.00	16320	20230719	-17.89	7692	20220930	74.21	16320	-17.89	20230719	8780	52.62	20230316	28600	-53.15	20221026	8780	52.62	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
46	20230724	121052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	-620	5	-4.44	2147640650	159163	65.12	13930	13950	13210	18160	9780	13970	13493.34	1.08	0	36418	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1684	25.05	3.45	12	1.26	533.00	3875.00	16320	20230719	-18.20	7692	20220930	73.56	16320	-18.20	20230719	8780	52.05	20230316	28600	-53.32	20221026	8780	52.05	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
47	20230724	111057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13210	-760	5	-5.44	1884703200	139458	57.06	13930	13950	13210	18160	9780	13970	13514.49	1.08	0	31209	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1666	24.78	3.41	12	1.11	533.00	3875.00	16320	20230719	-19.06	7692	20220930	71.74	16320	-19.06	20230719	8780	50.46	20230316	28600	-53.81	20221026	8780	50.46	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
48	20230724	101046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13640	-330	5	-2.36	1282477880	94553	38.69	13930	13950	13280	18160	9780	13970	13563.59	1.08	0	26036	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1721	25.59	3.52	12	0.75	533.00	3875.00	16320	20230719	-16.42	7692	20220930	77.33	16320	-16.42	20230719	8780	55.35	20230316	28600	-52.31	20221026	8780	55.35	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
49	20230724	091052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	-620	5	-4.44	263258720	19387	7.93	13930	13950	13350	18160	9780	13970	13579.14	1.08	0	-3614	14936	14452	14146	13662	13356	14300	13510	63	4190	500	9490	10	1	12614560	1684	25.05	3.45	12	0.15	533.00	3875.00	16320	20230719	-18.20	7692	20220930	73.56	16320	-18.20	20230719	8780	52.05	20230316	28600	-53.32	20221026	8780	52.05	20230316	4.14	N	311320	500	63 억		136219	N	N	0	N	00	N
50	20230721	161041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-780	5	-5.29	3444930020	242844	98.08	14540	14630	13840	19170	10330	14750	14186.42	1.09	0	-5524	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1762	26.21	3.61	12	1.93	533.00	3875.00	16320	20230719	-14.40	7692	20220930	81.62	16320	-14.40	20230719	8780	59.11	20230316	28600	-51.15	20221026	8780	59.11	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
51	20230721	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-780	5	-5.29	3296605330	232254	93.80	14540	14630	13840	19170	10330	14750	14193.95	1.09	0	-3601	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1762	26.21	3.61	12	1.84	533.00	3875.00	16320	20230719	-14.40	7692	20220930	81.62	16320	-14.40	20230719	8780	59.11	20230316	28600	-51.15	20221026	8780	59.11	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
52	20230721	141038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14000	-750	5	-5.08	2387834370	166984	67.44	14540	14630	13980	19170	10330	14750	14299.77	1.09	0	-16744	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1766	26.27	3.61	12	1.32	533.00	3875.00	16320	20230719	-14.22	7692	20220930	82.01	16320	-14.22	20230719	8780	59.45	20230316	28600	-51.05	20221026	8780	59.45	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
53	20230721	131043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14350	-400	5	-2.71	1655129740	114968	46.43	14540	14630	14010	19170	10330	14750	14396.42	1.09	0	-20022	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1810	26.92	3.70	12	0.91	533.00	3875.00	16320	20230719	-12.07	7692	20220930	86.56	16320	-12.07	20230719	8780	63.44	20230316	28600	-49.83	20221026	8780	63.44	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
54	20230721	121057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	-410	5	-2.78	1407424450	97635	39.43	14540	14630	14010	19170	10330	14750	14415.15	1.09	0	-15700	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1809	26.90	3.70	12	0.77	533.00	3875.00	16320	20230719	-12.13	7692	20220930	86.43	16320	-12.13	20230719	8780	63.33	20230316	28600	-49.86	20221026	8780	63.33	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
55	20230721	111052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14510	-240	5	-1.63	1232338750	85552	34.55	14540	14600	14010	19170	10330	14750	14404.54	1.09	0	-13175	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1830	27.22	3.74	12	0.68	533.00	3875.00	16320	20230719	-11.09	7692	20220930	88.64	16320	-11.09	20230719	8780	65.26	20230316	28600	-49.27	20221026	8780	65.26	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
56	20230721	101051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	-390	5	-2.64	1025183980	71188	28.75	14540	14600	14010	19170	10330	14750	14401.05	1.09	0	-11183	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1811	26.94	3.71	12	0.56	533.00	3875.00	16320	20230719	-12.01	7692	20220930	86.69	16320	-12.01	20230719	8780	63.55	20230316	28600	-49.79	20221026	8780	63.55	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
57	20230721	091047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	-260	5	-1.76	286992610	19767	7.98	14540	14590	14480	19170	10330	14750	14518.72	1.09	0	866	15590	15170	14740	14320	13890	15380	14530	63	4420	500	10030	10	1	12614560	1828	27.19	3.74	12	0.16	533.00	3875.00	16320	20230719	-11.21	7692	20220930	88.38	16320	-11.21	20230719	8780	65.03	20230316	28600	-49.34	20221026	8780	65.03	20230316	3.93	N	311320	500	63 억		137457	N	N	0	N	00	N
58	20230720	161037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	140	2	0.96	3652799650	246657	32.55	14610	15160	14310	18990	10230	14610	14809.32	1.28	0	-25102	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1861	27.67	3.81	12	1.96	533.00	3875.00	16320	20230719	-9.62	7692	20220930	91.76	16320	-9.62	20230719	8780	68.00	20230316	28600	-48.43	20221026	8780	68.00	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
59	20230720	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14910	300	2	2.05	3560640370	240430	31.72	14610	15160	14310	18990	10230	14610	14809.52	1.28	0	-24600	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1881	27.97	3.85	12	1.91	533.00	3875.00	16320	20230719	-8.64	7692	20220930	93.84	16320	-8.64	20230719	8780	69.82	20230316	28600	-47.87	20221026	8780	69.82	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
60	20230720	141036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	410	2	2.81	3113922190	210126	27.73	14610	15160	14310	18990	10230	14610	14819.38	1.28	0	-20476	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1895	28.18	3.88	12	1.67	533.00	3875.00	16320	20230719	-7.97	7692	20220930	95.27	16320	-7.97	20230719	8780	71.07	20230316	28600	-47.48	20221026	8780	71.07	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
61	20230720	131038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	90	2	0.62	2329724220	157991	20.85	14610	15110	14310	18990	10230	14610	14745.99	1.28	0	-23030	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1854	27.58	3.79	12	1.25	533.00	3875.00	16320	20230719	-9.93	7692	20220930	91.11	16320	-9.93	20230719	8780	67.43	20230316	28600	-48.60	20221026	8780	67.43	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
62	20230720	121046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14560	-50	5	-0.34	2189800940	148493	19.59	14610	15110	14310	18990	10230	14610	14746.89	1.28	0	-20044	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1837	27.32	3.76	12	1.18	533.00	3875.00	16320	20230719	-10.78	7692	20220930	89.29	16320	-10.78	20230719	8780	65.83	20230316	28600	-49.09	20221026	8780	65.83	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
63	20230720	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14450	-160	5	-1.10	2020654010	136817	18.05	14610	15110	14310	18990	10230	14610	14769.11	1.28	0	-15406	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1823	27.11	3.73	12	1.08	533.00	3875.00	16320	20230719	-11.46	7692	20220930	87.86	16320	-11.46	20230719	8780	64.58	20230316	28600	-49.48	20221026	8780	64.58	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
64	20230720	101030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	290	2	1.98	1308296250	87965	11.61	14610	15110	14310	18990	10230	14610	14873.12	1.28	0	-386	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1880	27.95	3.85	12	0.70	533.00	3875.00	16320	20230719	-8.70	7692	20220930	93.71	16320	-8.70	20230719	8780	69.70	20230316	28600	-47.90	20221026	8780	69.70	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
65	20230720	091033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	390	2	2.67	439246960	29729	3.92	14610	15100	14310	18990	10230	14610	14775.41	1.28	0	1836	17023	15816	15113	13906	13203	15465	13555	63	4380	500	9930	10	1	12614560	1892	28.14	3.87	12	0.24	533.00	3875.00	16320	20230719	-8.09	7692	20220930	95.01	16320	-8.09	20230719	8780	70.84	20230316	28600	-47.55	20221026	8780	70.84	20230316	3.58	N	311320	500	63 억		161075	N	N	0	N	00	N
66	20230719	161052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14610	-230	5	-1.55	11691000830	756645	229.61	15400	16320	14410	19290	10390	14840	15451.67	1.63	0	-41034	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1843	27.41	3.77	12	6.00	533.00	3875.00	16320	20230719	-10.48	7692	20220930	89.94	16320	-10.48	20230719	8780	66.40	20230316	28600	-48.92	20221026	8780	66.40	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
67	20230719	151051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	-240	5	-1.62	11601862410	750542	227.76	15400	16320	14410	19290	10390	14840	15457.98	1.63	0	-42479	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1842	27.39	3.77	12	5.95	533.00	3875.00	16320	20230719	-10.54	7692	20220930	89.81	16320	-10.54	20230719	8780	66.29	20230316	28600	-48.95	20221026	8780	66.29	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
68	20230719	141055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14510	-330	5	-2.22	11083342630	714821	216.92	15400	16320	14460	19290	10390	14840	15505.06	1.63	0	-37741	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1830	27.22	3.74	12	5.67	533.00	3875.00	16320	20230719	-11.09	7692	20220930	88.64	16320	-11.09	20230719	8780	65.26	20230316	28600	-49.27	20221026	8780	65.26	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
69	20230719	131040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14590	-250	5	-1.68	10389128240	666981	202.40	15400	16320	14560	19290	10390	14840	15576.35	1.63	0	-42487	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1840	27.37	3.77	12	5.29	533.00	3875.00	16320	20230719	-10.60	7692	20220930	89.68	16320	-10.60	20230719	8780	66.17	20230316	28600	-48.99	20221026	8780	66.17	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
70	20230719	121058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	-200	5	-1.35	9883259480	632501	191.94	15400	16320	14590	19290	10390	14840	15625.68	1.63	0	-30065	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1847	27.47	3.78	12	5.01	533.00	3875.00	16320	20230719	-10.29	7692	20220930	90.33	16320	-10.29	20230719	8780	66.74	20230316	28600	-48.81	20221026	8780	66.74	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
71	20230719	111055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14970	130	2	0.88	8910728250	566902	172.03	15400	16320	14940	19290	10390	14840	15718.29	1.63	0	-5501	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1888	28.09	3.86	12	4.49	533.00	3875.00	16320	20230719	-8.27	7692	20220930	94.62	16320	-8.27	20230719	8780	70.50	20230316	28600	-47.66	20221026	8780	70.50	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
72	20230719	101046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15450	610	2	4.11	7155069970	451452	137.00	15400	16320	15220	19290	10390	14840	15849.02	1.63	0	47108	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1949	28.99	3.99	12	3.58	533.00	3875.00	16320	20230719	-5.33	7692	20220930	100.86	16320	-5.33	20230719	8780	75.97	20230316	28600	-45.98	20221026	8780	75.97	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
73	20230719	091044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15700	860	2	5.80	2395346940	153378	46.54	15400	16000	15220	19290	10390	14840	15617.28	1.63	0	3559	16280	15560	15070	14350	13860	15315	14105	63	4450	500	10090	10	1	12614560	1980	29.46	4.05	12	1.22	533.00	3875.00	16290	20230717	-3.62	7692	20220930	104.11	16290	-3.62	20230717	8780	78.82	20230316	28600	-45.10	20221026	8780	78.82	20230316	4.07	N	311320	500	63 억		206230	N	N	0	N	00	N
74	20230718	161044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	-460	5	-3.01	4909268320	329185	48.14	15780	15790	14580	19890	10710	15300	14913.46	2.24	0	-76502	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1872	27.84	3.83	12	2.61	533.00	3875.00	16290	20230717	-8.90	7692	20220930	92.93	16290	-8.90	20230717	8780	69.02	20230316	28600	-48.11	20221026	8780	69.02	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
75	20230718	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	-550	5	-3.59	4795025470	321466	47.01	15780	15790	14580	19890	10710	15300	14916.12	2.24	0	-75742	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1861	27.67	3.81	12	2.55	533.00	3875.00	16290	20230717	-9.45	7692	20220930	91.76	16290	-9.45	20230717	8780	68.00	20230316	28600	-48.43	20221026	8780	68.00	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
76	20230718	141038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14850	-450	5	-2.94	4164260680	278819	40.78	15780	15790	14580	19890	10710	15300	14935.35	2.24	0	-64601	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1873	27.86	3.83	12	2.21	533.00	3875.00	16290	20230717	-8.84	7692	20220930	93.06	16290	-8.84	20230717	8780	69.13	20230316	28600	-48.08	20221026	8780	69.13	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
77	20230718	131039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14960	-340	5	-2.22	3937239730	263521	38.54	15780	15790	14580	19890	10710	15300	14940.90	2.24	0	-56135	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1887	28.07	3.86	12	2.09	533.00	3875.00	16290	20230717	-8.16	7692	20220930	94.49	16290	-8.16	20230717	8780	70.39	20230316	28600	-47.69	20221026	8780	70.39	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
78	20230718	121050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	-460	5	-3.01	3800737480	254305	37.19	15780	15790	14580	19890	10710	15300	14945.59	2.24	0	-51112	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1872	27.84	3.83	12	2.02	533.00	3875.00	16290	20230717	-8.90	7692	20220930	92.93	16290	-8.90	20230717	8780	69.02	20230316	28600	-48.11	20221026	8780	69.02	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
79	20230718	111047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14930	-370	5	-2.42	3420694530	228802	33.46	15780	15790	14580	19890	10710	15300	14950.46	2.24	0	-42101	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1883	28.01	3.85	12	1.81	533.00	3875.00	16290	20230717	-8.35	7692	20220930	94.10	16290	-8.35	20230717	8780	70.05	20230316	28600	-47.80	20221026	8780	70.05	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
80	20230718	101040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14690	-610	5	-3.99	2769167790	184609	27.00	15780	15790	14630	19890	10710	15300	15000.18	2.24	0	-42480	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1853	27.56	3.79	12	1.46	533.00	3875.00	16290	20230717	-9.82	7692	20220930	90.98	16290	-9.82	20230717	8780	67.31	20230316	28600	-48.64	20221026	8780	67.31	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
81	20230718	091036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14870	-430	5	-2.81	875664310	56958	8.33	15780	15790	14830	19890	10710	15300	15373.86	2.24	0	-27906	17446	16372	15216	14142	12986	16910	14680	63	4590	500	10400	10	1	12614560	1876	27.90	3.84	12	0.45	533.00	3875.00	16290	20230717	-8.72	7692	20220930	93.32	16290	-8.72	20230717	8780	69.36	20230316	28600	-48.01	20221026	8780	69.36	20230316	3.98	N	311320	500	63 억		282492	N	N	0	N	00	N
82	20230717	161039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15300	450	2	3.03	10617610580	683220	93.89	14410	16290	14060	19300	10400	14850	15541.09	2.00	0	32114	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1930	28.71	3.95	12	5.42	533.00	3875.00	16290	20230717	-6.08	7692	20220930	98.91	16290	-6.08	20230717	8780	74.26	20230316	28600	-46.50	20221026	8780	74.26	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
83	20230717	151034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15230	380	2	2.56	10271093630	660527	90.77	14410	16290	14060	19300	10400	14850	15549.86	2.00	0	38769	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1921	28.57	3.93	12	5.24	533.00	3875.00	16290	20230717	-6.51	7692	20220930	98.00	16290	-6.51	20230717	8780	73.46	20230316	28600	-46.75	20221026	8780	73.46	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
84	20230717	141037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15110	260	2	1.75	9282789780	594919	81.76	14410	16290	14060	19300	10400	14850	15603.47	2.00	0	43028	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1906	28.35	3.90	12	4.72	533.00	3875.00	16290	20230717	-7.24	7692	20220930	96.44	16290	-7.24	20230717	8780	72.10	20230316	28600	-47.17	20221026	8780	72.10	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
85	20230717	131027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15590	740	2	4.98	8536508990	546468	75.10	14410	16290	14060	19300	10400	14850	15621.26	2.00	0	43882	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1967	29.25	4.02	12	4.33	533.00	3875.00	16290	20230717	-4.30	7692	20220930	102.68	16290	-4.30	20230717	8780	77.56	20230316	28600	-45.49	20221026	8780	77.56	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
86	20230717	121038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15750	900	2	6.06	8015511150	513310	70.54	14410	16290	14060	19300	10400	14850	15615.36	2.00	0	41857	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1987	29.55	4.06	12	4.07	533.00	3875.00	16290	20230717	-3.31	7692	20220930	104.76	16290	-3.31	20230717	8780	79.38	20230316	28600	-44.93	20221026	8780	79.38	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
87	20230717	111029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16230	1380	2	9.29	7166125860	460352	63.27	14410	16290	14060	19300	10400	14850	15566.64	2.00	0	47017	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	2047	30.45	4.19	12	3.65	533.00	3875.00	16290	20230717	-0.37	7692	20220930	111.00	16290	-0.37	20230717	8780	84.85	20230316	28600	-43.25	20221026	8780	84.85	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
88	20230717	101029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15930	1080	2	7.27	4068367930	267963	36.83	14410	16130	14060	19300	10400	14850	15182.59	2.00	0	5919	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	2009	29.89	4.11	12	2.12	533.00	3875.00	16130	20230717	-1.24	7692	20220930	107.10	16130	-1.24	20230717	8780	81.44	20230316	28600	-44.30	20221026	8780	81.44	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
89	20230717	091029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14290	-560	5	-3.77	610621980	42975	5.91	14410	14550	14060	19300	10400	14850	14208.61	2.00	0	2240	16570	15710	15120	14260	13670	16140	14690	63	4450	500	10090	10	1	12614560	1803	26.81	3.69	12	0.34	533.00	3875.00	15980	20230714	-10.58	7692	20220930	85.78	15980	-10.58	20230714	8780	62.76	20230316	28600	-50.03	20221026	8780	62.76	20230316	4.11	N	311320	500	63 억		251689	N	N	0	N	00	N
90	20230714	161028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14850	250	2	1.71	11087684930	727153	99.73	14810	15980	14530	18980	10220	14600	15248.69	2.10	0	-14481	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1873	27.86	3.83	12	5.76	533.00	3875.00	15980	20230714	-7.07	7692	20220930	93.06	15980	-7.07	20230714	8780	69.13	20230316	28600	-48.08	20221026	8780	69.13	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
91	20230714	151032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	0	3	0.00	10794698360	707316	97.01	14810	15980	14530	18980	10220	14600	15261.50	2.10	0	-17718	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1842	27.39	3.77	12	5.61	533.00	3875.00	15980	20230714	-8.64	7692	20220930	89.81	15980	-8.64	20230714	8780	66.29	20230316	28600	-48.95	20221026	8780	66.29	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
92	20230714	141038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	40	2	0.27	10122126270	661275	90.70	14810	15980	14580	18980	10220	14600	15306.99	2.10	0	-16639	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1847	27.47	3.78	12	5.24	533.00	3875.00	15980	20230714	-8.39	7692	20220930	90.33	15980	-8.39	20230714	8780	66.74	20230316	28600	-48.81	20221026	8780	66.74	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
93	20230714	131024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	410	2	2.81	9058679350	589792	80.89	14810	15980	14810	18980	10220	14600	15359.11	2.10	0	-20836	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1893	28.16	3.87	12	4.68	533.00	3875.00	15980	20230714	-6.07	7692	20220930	95.14	15980	-6.07	20230714	8780	70.96	20230316	28600	-47.52	20221026	8780	70.96	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
94	20230714	121024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15620	1020	2	6.99	7901188570	514175	70.52	14810	15980	14810	18980	10220	14600	15366.73	2.10	0	4520	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1970	29.31	4.03	12	4.08	533.00	3875.00	15980	20230714	-2.25	7692	20220930	103.07	15980	-2.25	20230714	8780	77.90	20230316	28600	-45.38	20221026	8780	77.90	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
95	20230714	111036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15310	710	2	4.86	6320209690	413693	56.74	14810	15880	14810	18980	10220	14600	15277.54	2.10	0	7196	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1931	28.72	3.95	12	3.28	533.00	3875.00	15880	20230714	-3.59	7692	20220930	99.04	15880	-3.59	20230714	8780	74.37	20230316	28600	-46.47	20221026	8780	74.37	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
96	20230714	101036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	420	2	2.88	3009788060	200191	27.46	14810	15390	14810	18980	10220	14600	15034.59	2.10	0	-4291	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1895	28.18	3.88	12	1.59	533.00	3875.00	15430	20230626	-2.66	7692	20220930	95.27	15430	-2.66	20230626	8780	71.07	20230316	28600	-47.48	20221026	8780	71.07	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
97	20230714	091032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	410	2	2.81	944692380	62890	8.63	14810	15170	14810	18980	10220	14600	15021.36	2.10	0	-12294	15533	15066	14503	14036	13473	14785	13755	63	4380	500	9920	10	1	12614560	1893	28.16	3.87	12	0.50	533.00	3875.00	15430	20230626	-2.72	7692	20220930	95.14	15430	-2.72	20230626	8780	70.96	20230316	28600	-47.52	20221026	8780	70.96	20230316	4.11	N	311320	500	63 억		265261	N	N	0	N	00	N
98	20230713	161026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14600	1130	2	8.39	10551254010	727308	362.47	14740	14970	13940	17510	9430	13470	14506.98	1.90	0	28239	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1842	27.39	3.77	12	5.77	533.00	3875.00	15430	20230626	-5.38	7692	20220930	89.81	15430	-5.38	20230626	8780	66.29	20230316	28600	-48.95	20221026	8780	66.29	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
99	20230713	151021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14590	1120	2	8.31	10349184740	713436	355.56	14740	14970	13940	17510	9430	13470	14506.12	1.90	0	28924	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1840	27.37	3.77	12	5.66	533.00	3875.00	15430	20230626	-5.44	7692	20220930	89.68	15430	-5.44	20230626	8780	66.17	20230316	28600	-48.99	20221026	8780	66.17	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
100	20230713	141021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14620	1150	2	8.54	9573638550	660248	329.05	14740	14970	13940	17510	9430	13470	14500.07	1.90	0	37193	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1844	27.43	3.77	12	5.23	533.00	3875.00	15430	20230626	-5.25	7692	20220930	90.07	15430	-5.25	20230626	8780	66.51	20230316	28600	-48.88	20221026	8780	66.51	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
101	20230713	131025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	1270	2	9.43	9065310970	625759	311.86	14740	14970	13940	17510	9430	13470	14486.91	1.90	0	28135	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1859	27.65	3.80	12	4.96	533.00	3875.00	15430	20230626	-4.47	7692	20220930	91.63	15430	-4.47	20230626	8780	67.88	20230316	28600	-48.46	20221026	8780	67.88	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
102	20230713	121021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14790	1320	2	9.80	8244625790	570136	284.14	14740	14970	13940	17510	9430	13470	14460.81	1.90	0	10305	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1866	27.75	3.82	12	4.52	533.00	3875.00	15430	20230626	-4.15	7692	20220930	92.28	15430	-4.15	20230626	8780	68.45	20230316	28600	-48.29	20221026	8780	68.45	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
103	20230713	111024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14370	900	2	6.68	5357418760	373707	186.25	14740	14740	13940	17510	9430	13470	14335.88	1.90	0	-30262	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1813	26.96	3.71	12	2.96	533.00	3875.00	15430	20230626	-6.87	7692	20220930	86.82	15430	-6.87	20230626	8780	63.67	20230316	28600	-49.76	20221026	8780	63.67	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
104	20230713	101017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14280	810	2	6.01	4337432670	302891	150.95	14740	14740	13940	17510	9430	13470	14320.11	1.90	0	-33105	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1801	26.79	3.69	12	2.40	533.00	3875.00	15430	20230626	-7.45	7692	20220930	85.65	15430	-7.45	20230626	8780	62.64	20230316	28600	-50.07	20221026	8780	62.64	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
105	20230713	091020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	850	2	6.31	1925100480	133339	66.45	14740	14740	14130	17510	9430	13470	14437.65	1.90	0	-38734	14230	13850	13500	13120	12770	13675	12945	63	4040	500	9150	10	1	12614560	1806	26.87	3.70	12	1.06	533.00	3875.00	15430	20230626	-7.19	7692	20220930	86.17	15430	-7.19	20230626	8780	63.10	20230316	28600	-49.93	20221026	8780	63.10	20230316	4.19	N	311320	500	63 억		239967	N	N	0	N	00	N
106	20230712	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-370	5	-2.67	2679983610	200301	182.93	13850	13880	13150	17990	9690	13840	13379.56	1.98	0	-8750	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1699	25.27	3.48	12	1.59	533.00	3875.00	15430	20230626	-12.70	7692	20220930	75.12	15430	-12.70	20230626	8780	53.42	20230316	28600	-52.90	20221026	8780	53.42	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
107	20230712	151007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-160	5	-1.16	2622056450	196021	179.02	13850	13880	13150	17990	9690	13840	13376.41	1.98	0	-9477	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1726	25.67	3.53	12	1.55	533.00	3875.00	15430	20230626	-11.34	7692	20220930	77.85	15430	-11.34	20230626	8780	55.81	20230316	28600	-52.17	20221026	8780	55.81	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
108	20230712	141005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	-430	5	-3.11	2178598750	163312	149.15	13850	13880	13150	17990	9690	13840	13340.10	1.98	0	-20246	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1692	25.16	3.46	12	1.29	533.00	3875.00	15430	20230626	-13.09	7692	20220930	74.34	15430	-13.09	20230626	8780	52.73	20230316	28600	-53.11	20221026	8780	52.73	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
109	20230712	131007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-410	5	-2.96	2067849180	155063	141.61	13850	13880	13150	17990	9690	13840	13335.54	1.98	0	-18908	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1694	25.20	3.47	12	1.23	533.00	3875.00	15430	20230626	-12.96	7692	20220930	74.60	15430	-12.96	20230626	8780	52.96	20230316	28600	-53.04	20221026	8780	52.96	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
110	20230712	121012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	-560	5	-4.05	1737082770	130479	119.16	13850	13880	13150	17990	9690	13840	13313.12	1.98	0	-19458	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1675	24.92	3.43	12	1.03	533.00	3875.00	15430	20230626	-13.93	7692	20220930	72.65	15430	-13.93	20230626	8780	51.25	20230316	28600	-53.57	20221026	8780	51.25	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
111	20230712	111011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13190	-650	5	-4.70	1238482650	92737	84.69	13850	13880	13150	17990	9690	13840	13354.78	1.98	0	-21240	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1664	24.75	3.40	12	0.74	533.00	3875.00	15430	20230626	-14.52	7692	20220930	71.48	15430	-14.52	20230626	8780	50.23	20230316	28600	-53.88	20221026	8780	50.23	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
112	20230712	101011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13230	-610	5	-4.41	740020000	55002	50.23	13850	13880	13180	17990	9690	13840	13454.42	1.98	0	-18537	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1669	24.82	3.41	12	0.44	533.00	3875.00	15430	20230626	-14.26	7692	20220930	72.00	15430	-14.26	20230626	8780	50.68	20230316	28600	-53.74	20221026	8780	50.68	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
113	20230712	091013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	-90	5	-0.65	85844040	6218	5.68	13850	13880	13730	17990	9690	13840	13805.73	1.98	0	-3523	14446	14142	13546	13242	12646	14295	13395	63	4150	500	9410	10	1	12614560	1735	25.80	3.55	12	0.05	533.00	3875.00	15430	20230626	-10.89	7692	20220930	78.76	15430	-10.89	20230626	8780	56.61	20230316	28600	-51.92	20221026	8780	56.61	20230316	4.11	N	311320	500	63 억		250159	N	N	0	N	00	N
114	20230711	160959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	900	2	6.96	1469684120	108648	54.74	12950	13850	12950	16820	9060	12940	13525.93	1.94	0	13371	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1746	25.97	3.57	12	0.86	533.00	3875.00	15430	20230626	-10.30	7692	20220930	79.93	15430	-10.30	20230626	8780	57.63	20230316	28600	-51.61	20221026	8780	57.63	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
115	20230711	150955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	810	2	6.26	1389735170	102860	51.82	12950	13850	12950	16820	9060	12940	13510.94	1.94	0	14259	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1735	25.80	3.55	12	0.82	533.00	3875.00	15430	20230626	-10.89	7692	20220930	78.76	15430	-10.89	20230626	8780	56.61	20230316	28600	-51.92	20221026	8780	56.61	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
116	20230711	140949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	660	2	5.10	1082340220	80406	40.51	12950	13620	12950	16820	9060	12940	13460.94	1.94	0	13252	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1716	25.52	3.51	12	0.64	533.00	3875.00	15430	20230626	-11.86	7692	20220930	76.81	15430	-11.86	20230626	8780	54.90	20230316	28600	-52.45	20221026	8780	54.90	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
117	20230711	130939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13580	640	2	4.95	916192390	68179	34.35	12950	13600	12950	16820	9060	12940	13438.04	1.94	0	14427	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1713	25.48	3.50	12	0.54	533.00	3875.00	15430	20230626	-11.99	7692	20220930	76.55	15430	-11.99	20230626	8780	54.67	20230316	28600	-52.52	20221026	8780	54.67	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
118	20230711	121000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13560	620	2	4.79	739717770	55152	27.79	12950	13590	12950	16820	9060	12940	13412.35	1.94	0	17479	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1711	25.44	3.50	12	0.44	533.00	3875.00	15430	20230626	-12.12	7692	20220930	76.29	15430	-12.12	20230626	8780	54.44	20230316	28600	-52.59	20221026	8780	54.44	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
119	20230711	111005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13570	630	2	4.87	650490350	48569	24.47	12950	13590	12950	16820	9060	12940	13393.12	1.94	0	15865	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1712	25.46	3.50	12	0.39	533.00	3875.00	15430	20230626	-12.05	7692	20220930	76.42	15430	-12.05	20230626	8780	54.56	20230316	28600	-52.55	20221026	8780	54.56	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
120	20230711	101003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13420	480	2	3.71	378863510	28424	14.32	12950	13440	12950	16820	9060	12940	13329.00	1.94	0	4406	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1693	25.18	3.46	12	0.23	533.00	3875.00	15430	20230626	-13.03	7692	20220930	74.47	15430	-13.03	20230626	8780	52.85	20230316	28600	-53.08	20221026	8780	52.85	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
121	20230711	090959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	370	2	2.86	139921360	10542	5.31	12950	13390	12950	16820	9060	12940	13272.75	1.94	0	528	13733	13336	12923	12526	12113	13130	12320	63	3880	500	8790	10	1	12614560	1679	24.97	3.43	12	0.08	533.00	3875.00	15430	20230626	-13.74	7692	20220930	73.04	15430	-13.74	20230626	8780	51.59	20230316	28600	-53.46	20221026	8780	51.59	20230316	4.31	N	311320	500	63 억		244265	N	N	0	N	00	N
122	20230710	160952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12940	-280	5	-2.12	2549084580	197038	104.44	13200	13320	12510	17180	9260	13220	12937.02	2.16	0	-29895	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1632	24.28	3.34	12	1.56	533.00	3875.00	15430	20230626	-16.14	7692	20220930	68.23	15430	-16.14	20230626	8780	47.38	20230316	28600	-54.76	20221026	8780	47.38	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
123	20230710	150954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	-130	5	-0.98	2487519920	192308	101.93	13200	13320	12510	17180	9260	13220	12935.08	2.16	0	-29405	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1651	24.56	3.38	12	1.52	533.00	3875.00	15430	20230626	-15.17	7692	20220930	70.18	15430	-15.17	20230626	8780	49.09	20230316	28600	-54.23	20221026	8780	49.09	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
124	20230710	140943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13240	20	2	0.15	2263195250	175220	92.88	13200	13320	12510	17180	9260	13220	12916.31	2.16	0	-19734	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1670	24.84	3.42	12	1.39	533.00	3875.00	15430	20230626	-14.19	7692	20220930	72.13	15430	-14.19	20230626	8780	50.80	20230316	28600	-53.71	20221026	8780	50.80	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
125	20230710	130932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	-140	5	-1.06	2049316600	158989	84.27	13200	13320	12510	17180	9260	13220	12889.68	2.16	0	-14013	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1650	24.54	3.38	12	1.26	533.00	3875.00	15430	20230626	-15.23	7692	20220930	70.05	15430	-15.23	20230626	8780	48.97	20230316	28600	-54.27	20221026	8780	48.97	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
126	20230710	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	-250	5	-1.89	1912240000	148471	78.70	13200	13320	12510	17180	9260	13220	12879.55	2.16	0	-12846	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1636	24.33	3.35	12	1.18	533.00	3875.00	15430	20230626	-15.94	7692	20220930	68.62	15430	-15.94	20230626	8780	47.72	20230316	28600	-54.65	20221026	8780	47.72	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
127	20230710	110956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12860	-360	5	-2.72	1667337670	129514	68.65	13200	13320	12510	17180	9260	13220	12873.80	2.16	0	-21144	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1622	24.13	3.32	12	1.03	533.00	3875.00	15430	20230626	-16.66	7692	20220930	67.19	15430	-16.66	20230626	8780	46.47	20230316	28600	-55.03	20221026	8780	46.47	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
128	20230710	100956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12980	-240	5	-1.82	1338666150	103853	55.05	13200	13320	12510	17180	9260	13220	12890.01	2.16	0	-12297	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1637	24.35	3.35	12	0.82	533.00	3875.00	15430	20230626	-15.88	7692	20220930	68.75	15430	-15.88	20230626	8780	47.84	20230316	28600	-54.62	20221026	8780	47.84	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
129	20230710	090947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12980	-240	5	-1.82	412031620	31400	16.64	13200	13320	12910	17180	9260	13220	13122.03	2.16	0	-10397	14140	13680	13440	12980	12740	13560	12860	63	3960	500	8980	10	1	12614560	1637	24.35	3.35	12	0.25	533.00	3875.00	15430	20230626	-15.88	7692	20220930	68.75	15430	-15.88	20230626	8780	47.84	20230316	28600	-54.62	20221026	8780	47.84	20230316	4.41	N	311320	500	63 억		272101	N	N	0	N	00	N
130	20230707	160944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13220	-530	5	-3.85	2525307850	188207	39.37	13900	13900	13200	17870	9630	13750	13415.55	2.34	0	-22275	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1668	24.80	3.41	12	1.49	533.00	3875.00	15430	20230626	-14.32	7692	20220930	71.87	15430	-14.32	20230626	8780	50.57	20230316	28600	-53.78	20221026	8780	50.57	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
131	20230707	150944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13270	-480	5	-3.49	2360654610	175770	36.77	13900	13900	13200	17870	9630	13750	13428.10	2.34	0	-22292	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1674	24.90	3.42	12	1.39	533.00	3875.00	15430	20230626	-14.00	7692	20220930	72.52	15430	-14.00	20230626	8780	51.14	20230316	28600	-53.60	20221026	8780	51.14	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
132	20230707	141002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	-440	5	-3.20	2168266720	161281	33.74	13900	13900	13200	17870	9630	13750	13441.67	2.34	0	-22356	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1679	24.97	3.43	12	1.28	533.00	3875.00	15430	20230626	-13.74	7692	20220930	73.04	15430	-13.74	20230626	8780	51.59	20230316	28600	-53.46	20221026	8780	51.59	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
133	20230707	130949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-420	5	-3.05	2007819340	149216	31.22	13900	13900	13200	17870	9630	13750	13453.34	2.34	0	-25207	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1682	25.01	3.44	12	1.18	533.00	3875.00	15430	20230626	-13.61	7692	20220930	73.30	15430	-13.61	20230626	8780	51.82	20230316	28600	-53.39	20221026	8780	51.82	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
134	20230707	120953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	-250	5	-1.82	1785743360	132697	27.76	13900	13900	13200	17870	9630	13750	13454.55	2.34	0	-21155	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1703	25.33	3.48	12	1.05	533.00	3875.00	15430	20230626	-12.51	7692	20220930	75.51	15430	-12.51	20230626	8780	53.76	20230316	28600	-52.80	20221026	8780	53.76	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
135	20230707	111000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	-410	5	-2.98	1463907270	108880	22.78	13900	13900	13200	17870	9630	13750	13441.65	2.34	0	-30575	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1683	25.03	3.44	12	0.86	533.00	3875.00	15430	20230626	-13.55	7692	20220930	73.43	15430	-13.55	20230626	8780	51.94	20230316	28600	-53.36	20221026	8780	51.94	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
136	20230707	100944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-420	5	-3.05	1231367050	91405	19.12	13900	13900	13200	17870	9630	13750	13467.74	2.34	0	-35004	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1682	25.01	3.44	12	0.72	533.00	3875.00	15430	20230626	-13.61	7692	20220930	73.30	15430	-13.61	20230626	8780	51.82	20230316	28600	-53.39	20221026	8780	51.82	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
137	20230707	090946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13840	90	2	0.65	290051590	21117	4.42	13900	13900	13600	17870	9630	13750	13734.55	2.34	0	-5047	15430	14590	14060	13220	12690	14325	12955	63	4120	500	9350	10	1	12614560	1746	25.97	3.57	12	0.17	533.00	3875.00	15430	20230626	-10.30	7692	20220930	79.93	15430	-10.30	20230626	8780	57.63	20230316	28600	-51.61	20221026	8780	57.63	20230316	4.16	N	311320	500	63 억		294623	N	N	0	N	00	N
138	20230706	160945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	-200	5	-1.43	6793202610	476349	150.96	14060	14900	13530	18130	9770	13950	14264.09	2.09	0	35046	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1735	25.80	3.55	12	3.78	533.00	3875.00	15430	20230626	-10.89	7692	20220930	78.76	15430	-10.89	20230626	8780	56.61	20230316	28600	-51.92	20221026	8780	56.61	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
139	20230706	150945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-270	5	-1.94	6625874200	464153	147.10	14060	14900	13530	18130	9770	13950	14275.19	2.09	0	33034	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1726	25.67	3.53	12	3.68	533.00	3875.00	15430	20230626	-11.34	7692	20220930	77.85	15430	-11.34	20230626	8780	55.81	20230316	28600	-52.17	20221026	8780	55.81	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
140	20230706	140947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13770	-180	5	-1.29	5734463470	399036	126.46	14060	14900	13760	18130	9770	13950	14370.79	2.09	0	23240	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1737	25.83	3.55	12	3.16	533.00	3875.00	15430	20230626	-10.76	7692	20220930	79.02	15430	-10.76	20230626	8780	56.83	20230316	28600	-51.85	20221026	8780	56.83	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
141	20230706	130944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	230	2	1.65	4781286130	330645	104.79	14060	14900	13870	18130	9770	13950	14460.48	2.09	0	35858	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1789	26.60	3.66	12	2.62	533.00	3875.00	15430	20230626	-8.10	7692	20220930	84.35	15430	-8.10	20230626	8780	61.50	20230316	28600	-50.42	20221026	8780	61.50	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
142	20230706	120919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14620	670	2	4.80	4081532490	281426	89.19	14060	14900	13870	18130	9770	13950	14503.04	2.09	0	44603	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1844	27.43	3.77	12	2.23	533.00	3875.00	15430	20230626	-5.25	7692	20220930	90.07	15430	-5.25	20230626	8780	66.51	20230316	28600	-48.88	20221026	8780	66.51	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
143	20230706	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14790	840	2	6.02	3159378410	219179	69.46	14060	14860	13870	18130	9770	13950	14414.61	2.09	0	53464	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1866	27.75	3.82	12	1.74	533.00	3875.00	15430	20230626	-4.15	7692	20220930	92.28	15430	-4.15	20230626	8780	68.45	20230316	28600	-48.29	20221026	8780	68.45	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
144	20230706	100946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14650	700	2	5.02	2187443010	152739	48.41	14060	14740	13870	18130	9770	13950	14321.45	2.09	0	50324	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1848	27.49	3.78	12	1.21	533.00	3875.00	15430	20230626	-5.06	7692	20220930	90.46	15430	-5.06	20230626	8780	66.86	20230316	28600	-48.78	20221026	8780	66.86	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
145	20230706	090945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14190	240	2	1.72	307277630	21887	6.94	14060	14190	13870	18130	9770	13950	14039.28	2.09	0	-111	16096	15022	14356	13282	12616	14690	12950	63	4180	500	9480	10	1	12614560	1790	26.62	3.66	12	0.17	533.00	3875.00	15430	20230626	-8.04	7692	20220930	84.48	15430	-8.04	20230626	8780	61.62	20230316	28600	-50.38	20221026	8780	61.62	20230316	4.22	N	311320	500	63 억		264036	N	N	0	N	00	N
146	20230705	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13950	-590	5	-4.06	4577719050	315165	201.32	14420	15430	13690	18900	10180	14540	14525.83	2.13	0	-5191	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1760	26.17	3.60	12	2.50	533.00	3875.00	15430	20230626	-9.59	7692	20220704	81.36	15430	0.00	20230626	8780	58.88	20230316	28600	-51.22	20221026	8780	58.88	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
147	20230705	150936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	-650	5	-4.47	4482116840	308300	196.93	14420	15430	13690	18900	10180	14540	14538.17	2.13	0	-4163	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1752	26.06	3.58	12	2.44	533.00	3875.00	15430	20230626	-9.98	7692	20220704	80.58	15430	0.00	20230626	8780	58.20	20230316	28600	-51.43	20221026	8780	58.20	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
148	20230705	140926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-440	5	-3.03	3888600920	265509	169.60	14420	15430	13930	18900	10180	14540	14645.83	2.13	0	-6661	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1779	26.45	3.64	12	2.10	533.00	3875.00	15430	20230626	-8.62	7692	20220704	83.31	15430	0.00	20230626	8780	60.59	20230316	28600	-50.70	20221026	8780	60.59	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
149	20230705	130929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-440	5	-3.03	3684624970	251012	160.34	14420	15430	13930	18900	10180	14540	14679.08	2.13	0	-5331	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1779	26.45	3.64	12	1.99	533.00	3875.00	15430	20230626	-8.62	7692	20220704	83.31	15430	0.00	20230626	8780	60.59	20230316	28600	-50.70	20221026	8780	60.59	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
150	20230705	120927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	-200	5	-1.38	3163623840	213973	136.68	14420	15430	14100	18900	10180	14540	14785.15	2.13	0	-9019	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1809	26.90	3.70	12	1.70	533.00	3875.00	15430	20230626	-7.06	7692	20220704	86.43	15430	0.00	20230626	8780	63.33	20230316	28600	-49.86	20221026	8780	63.33	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
151	20230705	110938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14430	-110	5	-0.76	2555551490	171527	109.57	14420	15430	14390	18900	10180	14540	14898.83	2.13	0	-4927	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1820	27.07	3.72	12	1.36	533.00	3875.00	15430	20230626	-6.48	7692	20220704	87.60	15430	0.00	20230626	8780	64.35	20230316	28600	-49.55	20221026	8780	64.35	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
152	20230705	100929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14650	110	2	0.76	2007366710	133756	85.44	14420	15430	14400	18900	10180	14540	15007.68	2.13	0	-4799	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1848	27.49	3.78	12	1.06	533.00	3875.00	15430	20230626	-5.06	7692	20220704	90.46	15430	0.00	20230626	8780	66.86	20230316	28600	-48.78	20221026	8780	66.86	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
153	20230705	090928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	460	2	3.16	823218790	54638	34.90	14420	15430	14400	18900	10180	14540	15066.78	2.13	0	-2361	15153	14846	14433	14126	13713	15000	14280	63	4360	500	9880	10	1	12614560	1892	28.14	3.87	12	0.43	533.00	3875.00	15430	20230626	-2.79	7692	20220704	95.01	15430	0.00	20230626	8780	70.84	20230316	28600	-47.55	20221026	8780	70.84	20230316	4.43	N	311320	500	63 억		269227	N	N	0	N	00	N
154	20230704	160925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14540	290	2	2.04	2222098970	154997	58.57	14470	14740	14020	18520	9980	14250	14335.43	1.91	0	28508	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1834	27.28	3.75	12	1.23	533.00	3875.00	15430	20230626	-5.77	7692	20220704	89.03	15430	-5.77	20230626	8780	65.60	20230316	28600	-49.16	20221026	8780	65.60	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
155	20230704	150914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	130	2	0.91	2142622920	149522	56.50	14470	14740	14020	18520	9980	14250	14329.82	1.91	0	28647	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1814	26.98	3.71	12	1.19	533.00	3875.00	15430	20230626	-6.80	7692	20220704	86.95	15430	-6.80	20230626	8780	63.78	20230316	28600	-49.72	20221026	8780	63.78	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
156	20230704	140920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14240	-10	5	-0.07	1814941480	126721	47.88	14470	14740	14020	18520	9980	14250	14322.34	1.91	0	27985	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1796	26.72	3.67	12	1.00	533.00	3875.00	15430	20230626	-7.71	7692	20220704	85.13	15430	-7.71	20230626	8780	62.19	20230316	28600	-50.21	20221026	8780	62.19	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
157	20230704	130907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	-230	5	-1.61	1648623490	114932	43.43	14470	14740	14020	18520	9980	14250	14344.34	1.91	0	23523	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1769	26.30	3.62	12	0.91	533.00	3875.00	15430	20230626	-9.14	7692	20220704	82.27	15430	-9.14	20230626	8780	59.68	20230316	28600	-50.98	20221026	8780	59.68	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
158	20230704	120918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	-40	5	-0.28	1312645110	91148	34.44	14470	14740	14050	18520	9980	14250	14401.25	1.91	0	16229	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1793	26.66	3.67	12	0.72	533.00	3875.00	15430	20230626	-7.91	7692	20220704	84.74	15430	-7.91	20230626	8780	61.85	20230316	28600	-50.31	20221026	8780	61.85	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
159	20230704	110911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14320	70	2	0.49	1256454040	87200	32.95	14470	14740	14050	18520	9980	14250	14408.88	1.91	0	15090	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1806	26.87	3.70	12	0.69	533.00	3875.00	15430	20230626	-7.19	7692	20220704	86.17	15430	-7.19	20230626	8780	63.10	20230316	28600	-49.93	20221026	8780	63.10	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
160	20230704	100906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14310	60	2	0.42	897143570	61899	23.39	14470	14740	14270	18520	9980	14250	14493.67	1.91	0	2948	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1805	26.85	3.69	12	0.49	533.00	3875.00	15430	20230626	-7.26	7692	20220704	86.04	15430	-7.26	20230626	8780	62.98	20230316	28600	-49.97	20221026	8780	62.98	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
161	20230704	090907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	150	2	1.05	194952220	13516	5.11	14470	14590	14270	18520	9980	14250	14423.81	1.91	0	-659	15116	14682	14116	13682	13116	14900	13900	63	4270	500	9690	10	1	12614560	1816	27.02	3.72	12	0.11	533.00	3875.00	15430	20230626	-6.68	7692	20220704	87.21	15430	-6.68	20230626	8780	64.01	20230316	28600	-49.65	20221026	8780	64.01	20230316	4.76	N	311320	500	63 억		240697	N	N	0	N	00	N
162	20230703	160858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	750	2	5.56	3752018270	263159	46.44	13620	14550	13550	17550	9450	13500	14257.96	1.28	0	79628	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1798	26.74	3.68	12	2.09	533.00	3875.00	15430	20230626	-7.65	7692	20220704	85.26	15430	-7.65	20230626	8780	62.30	20230316	28600	-50.17	20221026	8780	62.30	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
163	20230703	150907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	670	2	4.96	3556531360	249422	44.01	13620	14550	13550	17550	9450	13500	14259.42	1.28	0	80320	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1787	26.59	3.66	12	1.98	533.00	3875.00	15430	20230626	-8.17	7692	20220704	84.22	15430	-8.17	20230626	8780	61.39	20230316	28600	-50.45	20221026	8780	61.39	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
164	20230703	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	590	2	4.37	3358701480	235423	41.54	13620	14550	13550	17550	9450	13500	14267.02	1.28	0	78212	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1777	26.44	3.64	12	1.87	533.00	3875.00	15430	20230626	-8.68	7692	20220704	83.18	15430	-8.68	20230626	8780	60.48	20230316	28600	-50.73	20221026	8780	60.48	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
165	20230703	130900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14420	920	2	6.81	2946211120	206472	36.44	13620	14550	13550	17550	9450	13500	14269.70	1.28	0	80266	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1819	27.05	3.72	12	1.64	533.00	3875.00	15430	20230626	-6.55	7692	20220704	87.47	15430	-6.55	20230626	8780	64.24	20230316	28600	-49.58	20221026	8780	64.24	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
166	20230703	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	970	2	7.19	2729836040	191495	33.79	13620	14550	13550	17550	9450	13500	14255.82	1.28	0	74467	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1825	27.15	3.73	12	1.52	533.00	3875.00	15430	20230626	-6.22	7692	20220704	88.12	15430	-6.22	20230626	8780	64.81	20230316	28600	-49.41	20221026	8780	64.81	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
167	20230703	110900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	1020	2	7.56	2443892450	171646	30.29	13620	14550	13550	17550	9450	13500	14238.45	1.28	0	71195	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1832	27.24	3.75	12	1.36	533.00	3875.00	15430	20230626	-5.90	7692	20220704	88.77	15430	-5.90	20230626	8780	65.38	20230316	28600	-49.23	20221026	8780	65.38	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
168	20230703	100848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	900	2	6.67	1590933420	112577	19.87	13620	14490	13550	17550	9450	13500	14132.56	1.28	0	41372	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1816	27.02	3.72	12	0.89	533.00	3875.00	15430	20230626	-6.68	7692	20220704	87.21	15430	-6.68	20230626	8780	64.01	20230316	28600	-49.65	20221026	8780	64.01	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N
169	20230703	090857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13790	290	2	2.15	141550030	10344	1.83	13620	13790	13550	17550	9450	13500	13686.21	1.28	0	5454	15453	14476	13793	12816	12133	14135	12475	63	4050	500	9180	10	1	12614560	1740	25.87	3.56	12	0.08	533.00	3875.00	15430	20230626	-10.63	7692	20220704	79.28	15430	-10.63	20230626	8780	57.06	20230316	28600	-51.78	20221026	8780	57.06	20230316	4.79	N	311320	500	63 억		161190	N	N	0	N	00	N