KissMeData/382900/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	161216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	600	2	2.48	803251950	32550	114.97	24200	25000	24200	31450	16950	24200	24677.48	1.54	0	5686	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2173	85.52	1.94	12	0.37	290.00	12779.00	45250	20220826	-45.19	22300	20230726	11.21	32300	-23.22	20230424	22300	11.21	20230726	45250	-45.19	20220826	22300	11.21	20230726	2.18	N	382900	500	43 억		135090	N	N	17	N	00	N
3	20230731	151213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	500	2	2.07	752992850	30519	107.80	24200	25000	24200	31450	16950	24200	24672.92	1.54	0	5224	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2164	85.17	1.93	12	0.35	290.00	12779.00	45250	20220826	-45.41	22300	20230726	10.76	32300	-23.53	20230424	22300	10.76	20230726	45250	-45.41	20220826	22300	10.76	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
4	20230731	141220	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24550	350	2	1.45	602000550	24377	86.10	24200	25000	24200	31450	16950	24200	24695.43	1.54	0	1947	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2151	84.66	1.92	12	0.28	290.00	12779.00	45250	20220826	-45.75	22300	20230726	10.09	32300	-23.99	20230424	22300	10.09	20230726	45250	-45.75	20220826	22300	10.09	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
5	20230731	131224	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	450	2	1.86	540643200	21881	77.29	24200	25000	24200	31450	16950	24200	24708.34	1.54	0	1010	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2160	85.00	1.93	12	0.25	290.00	12779.00	45250	20220826	-45.52	22300	20230726	10.54	32300	-23.68	20230424	22300	10.54	20230726	45250	-45.52	20220826	22300	10.54	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
6	20230731	121230	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	450	2	1.86	487440550	19720	69.65	24200	25000	24200	31450	16950	24200	24718.08	1.54	0	243	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2160	85.00	1.93	12	0.23	290.00	12779.00	45250	20220826	-45.52	22300	20230726	10.54	32300	-23.68	20230424	22300	10.54	20230726	45250	-45.52	20220826	22300	10.54	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
7	20230731	111233	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	600	2	2.48	418494350	16937	59.82	24200	25000	24200	31450	16950	24200	24708.88	1.54	0	31	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2173	85.52	1.94	12	0.19	290.00	12779.00	45250	20220826	-45.19	22300	20230726	11.21	32300	-23.22	20230424	22300	11.21	20230726	45250	-45.19	20220826	22300	11.21	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
8	20230731	101229	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24850	650	2	2.69	278759800	11319	39.98	24200	25000	24200	31450	16950	24200	24627.60	1.54	0	779	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2177	85.69	1.94	12	0.13	290.00	12779.00	45250	20220826	-45.08	22300	20230726	11.43	32300	-23.07	20230424	22300	11.43	20230726	45250	-45.08	20220826	22300	11.43	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
9	20230731	091217	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24300	100	2	0.41	15391700	636	2.25	24200	24300	24200	31450	16950	24200	24200.79	1.54	0	-111	25100	24650	24000	23550	22900	24875	23775	44	7250	500	16940	50	1	8761000	2129	83.79	1.90	12	0.01	290.00	12779.00	45250	20220826	-46.30	22300	20230726	8.97	32300	-24.77	20230424	22300	8.97	20230726	45250	-46.30	20220826	22300	8.97	20230726	2.18	N	382900	500	43 억		135090	N	N	0	N	00	N
10	20230728	161220	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24200	650	2	2.76	672699600	28130	73.23	23800	24450	23350	30600	16500	23550	23914.21	1.53	0	727	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2120	83.45	1.89	12	0.32	290.00	12779.00	45250	20220826	-46.52	22300	20230726	8.52	32300	-25.08	20230424	22300	8.52	20230726	45250	-46.52	20220826	22300	8.52	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
11	20230728	151216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	550	2	2.34	638977000	26735	69.60	23800	24450	23350	30600	16500	23550	23900.88	1.53	0	972	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2111	83.10	1.89	12	0.31	290.00	12779.00	45250	20220826	-46.74	22300	20230726	8.07	32300	-25.39	20230424	22300	8.07	20230726	45250	-46.74	20220826	22300	8.07	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
12	20230728	141215	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24050	500	2	2.12	505955650	21176	55.13	23800	24450	23350	30600	16500	23550	23893.48	1.53	0	-233	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2107	82.93	1.88	12	0.24	290.00	12779.00	45250	20220826	-46.85	22300	20230726	7.85	32300	-25.54	20230424	22300	7.85	20230726	45250	-46.85	20220826	22300	7.85	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
13	20230728	131218	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	400	2	1.70	456777650	19141	49.83	23800	24450	23350	30600	16500	23550	23864.44	1.53	0	237	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2098	82.59	1.87	12	0.22	290.00	12779.00	45250	20220826	-47.07	22300	20230726	7.40	32300	-25.85	20230424	22300	7.40	20230726	45250	-47.07	20220826	22300	7.40	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
14	20230728	121216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24050	500	2	2.12	442130050	18533	48.25	23800	24450	23350	30600	16500	23550	23856.98	1.53	0	423	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2107	82.93	1.88	12	0.21	290.00	12779.00	45250	20220826	-46.85	22300	20230726	7.85	32300	-25.54	20230424	22300	7.85	20230726	45250	-46.85	20220826	22300	7.85	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
15	20230728	111222	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	450	2	1.91	405640650	17018	44.31	23800	24450	23350	30600	16500	23550	23836.60	1.53	0	358	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2103	82.76	1.88	12	0.19	290.00	12779.00	45250	20220826	-46.96	22300	20230726	7.62	32300	-25.70	20230424	22300	7.62	20230726	45250	-46.96	20220826	22300	7.62	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
16	20230728	101213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	200	2	0.85	223725350	9484	24.69	23800	23800	23350	30600	16500	23550	23589.92	1.53	0	292	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2081	81.90	1.86	12	0.11	290.00	12779.00	45250	20220826	-47.51	22300	20230726	6.50	32300	-26.47	20230424	22300	6.50	20230726	45250	-47.51	20220826	22300	6.50	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
17	20230728	091222	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	150	2	0.64	83502400	3537	9.21	23800	23800	23350	30600	16500	23550	23608.87	1.53	0	-496	24650	24100	23500	22950	22350	24375	23225	44	7050	500	16480	50	1	8761000	2076	81.72	1.85	12	0.04	290.00	12779.00	45250	20220826	-47.62	22300	20230726	6.28	32300	-26.63	20230424	22300	6.28	20230726	45250	-47.62	20220826	22300	6.28	20230726	2.13	N	382900	500	43 억		134260	N	N	6	N	00	N
18	20230727	161213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	250	2	1.07	903655250	38241	27.76	22900	24050	22900	30250	16350	23300	23630.61	1.50	1230	3040	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2063	81.21	1.84	12	0.44	290.00	12779.00	45250	20220826	-47.96	22300	20230726	5.61	32300	-27.09	20230424	22300	5.61	20230726	45250	-47.96	20220826	22300	5.61	20230726	2.28	N	382900	500	43 억		131706	N	N	6	N	00	N
19	20230727	151214	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	350	2	1.50	830490150	35135	25.51	22900	24050	22900	30250	16350	23300	23637.12	1.50	1230	4051	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2072	81.55	1.85	12	0.40	290.00	12779.00	45250	20220826	-47.73	22300	20230726	6.05	32300	-26.78	20230424	22300	6.05	20230726	45250	-47.73	20220826	22300	6.05	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
20	20230727	141208	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	450	2	1.93	759039250	32106	23.31	22900	24050	22900	30250	16350	23300	23641.66	1.50	1230	4171	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2081	81.90	1.86	12	0.37	290.00	12779.00	45250	20220826	-47.51	22300	20230726	6.50	32300	-26.47	20230424	22300	6.50	20230726	45250	-47.51	20220826	22300	6.50	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
21	20230727	131205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	300	2	1.29	653331000	27628	20.06	22900	24050	22900	30250	16350	23300	23647.42	1.50	1230	2937	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2068	81.38	1.85	12	0.32	290.00	12779.00	45250	20220826	-47.85	22300	20230726	5.83	32300	-26.93	20230424	22300	5.83	20230726	45250	-47.85	20220826	22300	5.83	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
22	20230727	121209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	450	2	1.93	597947000	25285	18.36	22900	24050	22900	30250	16350	23300	23648.29	1.50	1230	2981	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2081	81.90	1.86	12	0.29	290.00	12779.00	45250	20220826	-47.51	22300	20230726	6.50	32300	-26.47	20230424	22300	6.50	20230726	45250	-47.51	20220826	22300	6.50	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
23	20230727	111212	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	650	2	2.79	435901150	18511	13.44	22900	24050	22900	30250	16350	23300	23548.22	1.50	1230	3344	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2098	82.59	1.87	12	0.21	290.00	12779.00	45250	20220826	-47.07	22300	20230726	7.40	32300	-25.85	20230424	22300	7.40	20230726	45250	-47.07	20220826	22300	7.40	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
24	20230727	101209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	300	2	1.29	291683850	12463	9.05	22900	23700	22900	30250	16350	23300	23403.98	1.50	1230	2165	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2068	81.38	1.85	12	0.14	290.00	12779.00	45250	20220826	-47.85	22300	20230726	5.83	32300	-26.93	20230424	22300	5.83	20230726	45250	-47.85	20220826	22300	5.83	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
25	20230727	091207	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	0	3	0.00	136470150	5867	4.26	22900	23650	22900	30250	16350	23300	23260.64	1.50	1230	2429	25033	24166	23233	22366	21433	23700	21900	44	6950	500	16310	50	1	8761000	2041	80.34	1.82	12	0.07	290.00	12779.00	45250	20220826	-48.51	22300	20230726	4.48	32300	-27.86	20230424	22300	4.48	20230726	45250	-48.51	20220826	22300	4.48	20230726	2.28	N	382900	500	43 억		131706	N	N	32	N	00	N
26	20230726	161205	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	23300	-750	5	-3.12	3141767450	137161	193.49	23900	24100	22300	31250	16850	24050	22905.34	1.49	0	1121	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	2041	80.34	1.82	12	1.57	290.00	12779.00	45250	20220826	-48.51	22300	20230726	4.48	32300	-27.86	20230424	22300	4.48	20230726	45250	-48.51	20220826	22300	4.48	20230726	2.30	N	382900	500	43 억		130476	N	N	32	N	00	N
27	20230726	151211	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	23200	-850	5	-3.53	3066455600	133922	188.92	23900	24100	22300	31250	16850	24050	22897.33	1.49	0	969	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	2033	80.00	1.82	12	1.53	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
28	20230726	141201	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22700	-1350	5	-5.61	2783400950	121702	171.68	23900	24100	22300	31250	16850	24050	22870.63	1.49	0	3973	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	1989	78.28	1.78	12	1.39	290.00	12779.00	45250	20220826	-49.83	22300	20230726	1.79	32300	-29.72	20230424	22300	1.79	20230726	45250	-49.83	20220826	22300	1.79	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
29	20230726	131157	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22350	-1700	5	-7.07	2455913400	107104	151.09	23900	24100	22300	31250	16850	24050	22930.17	1.49	0	5561	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	1958	77.07	1.75	12	1.22	290.00	12779.00	45250	20220826	-50.61	22300	20230726	0.22	32300	-30.80	20230424	22300	0.22	20230726	45250	-50.61	20220826	22300	0.22	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
30	20230726	121203	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22600	-1450	5	-6.03	2192125350	95345	134.50	23900	24100	22400	31250	16850	24050	22991.51	1.49	0	7491	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	1980	77.93	1.77	12	1.09	290.00	12779.00	45250	20220826	-50.06	22400	20230726	0.89	32300	-30.03	20230424	22400	0.89	20230726	45250	-50.06	20220826	22400	0.89	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
31	20230726	111157	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22600	-1450	5	-6.03	1951915350	84693	119.47	23900	24100	22450	31250	16850	24050	23046.95	1.49	0	7048	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	1980	77.93	1.77	12	0.97	290.00	12779.00	45250	20220826	-50.06	22450	20230726	0.67	32300	-30.03	20230424	22450	0.67	20230726	45250	-50.06	20220826	22450	0.67	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
32	20230726	101204	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22850	-1200	5	-4.99	1347595650	57988	81.80	23900	24100	22750	31250	16850	24050	23239.22	1.49	0	9022	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	2002	78.79	1.79	12	0.66	290.00	12779.00	45250	20220826	-49.50	22750	20230726	0.44	32300	-29.26	20230424	22750	0.44	20230726	45250	-49.50	20220826	22750	0.44	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
33	20230726	091200	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	23600	-450	5	-1.87	266313450	11265	15.89	23900	24100	23450	31250	16850	24050	23640.79	1.49	0	-333	25583	24816	24383	23616	23183	24600	23400	44	7200	500	16830	50	1	8761000	2068	81.38	1.85	12	0.13	290.00	12779.00	45250	20220826	-47.85	23450	20230726	0.64	32300	-26.93	20230424	23450	0.64	20230726	45250	-47.85	20220826	23450	0.64	20230726	2.30	N	382900	500	43 억		130476	N	N	237	N	00	N
34	20230725	161156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24050	-950	5	-3.80	1719519400	70510	79.05	24800	25150	23950	32500	17500	25000	24386.89	1.44	0	4498	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2107	82.93	1.88	12	0.80	290.00	12779.00	45250	20220826	-46.85	23600	20221226	1.91	32300	-25.54	20230424	23950	0.42	20230725	45250	-46.85	20220826	23600	1.91	20221226	2.29	N	382900	500	43 억		125973	N	N	237	N	00	N
35	20230725	151144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24200	-800	5	-3.20	1616418800	66221	74.24	24800	25150	23950	32500	17500	25000	24409.46	1.44	0	4028	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2120	83.45	1.89	12	0.76	290.00	12779.00	45250	20220826	-46.52	23600	20221226	2.54	32300	-25.08	20230424	23950	1.04	20230725	45250	-46.52	20220826	23600	2.54	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
36	20230725	141141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24250	-750	5	-3.00	1222354450	49845	55.88	24800	25150	24150	32500	17500	25000	24523.11	1.44	0	2403	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2125	83.62	1.90	12	0.57	290.00	12779.00	45250	20220826	-46.41	23600	20221226	2.75	32300	-24.92	20230424	24050	0.83	20230103	45250	-46.41	20220826	23600	2.75	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
37	20230725	131153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	-600	5	-2.40	857724000	34817	39.03	24800	25150	24300	32500	17500	25000	24635.21	1.44	0	1103	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2138	84.14	1.91	12	0.40	290.00	12779.00	45250	20220826	-46.08	23600	20221226	3.39	32300	-24.46	20230424	24050	1.46	20230103	45250	-46.08	20220826	23600	3.39	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
38	20230725	121152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24350	-650	5	-2.60	726134250	29417	32.98	24800	25150	24350	32500	17500	25000	24684.17	1.44	0	193	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2133	83.97	1.91	12	0.34	290.00	12779.00	45250	20220826	-46.19	23600	20221226	3.18	32300	-24.61	20230424	24050	1.25	20230103	45250	-46.19	20220826	23600	3.18	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
39	20230725	111150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	-300	5	-1.20	379900500	15298	17.15	24800	25150	24700	32500	17500	25000	24833.34	1.44	0	-1041	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2164	85.17	1.93	12	0.17	290.00	12779.00	45250	20220826	-45.41	23600	20221226	4.66	32300	-23.53	20230424	24050	2.70	20230103	45250	-45.41	20220826	23600	4.66	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
40	20230725	101150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	-200	5	-0.80	244268900	9815	11.00	24800	25150	24750	32500	17500	25000	24887.31	1.44	0	-586	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2173	85.52	1.94	12	0.11	290.00	12779.00	45250	20220826	-45.19	23600	20221226	5.08	32300	-23.22	20230424	24050	3.12	20230103	45250	-45.19	20220826	23600	5.08	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
41	20230725	091148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	-100	5	-0.40	72659250	2918	3.27	24800	25150	24800	32500	17500	25000	24900.36	1.44	0	-770	26500	25750	25250	24500	24000	25500	24250	44	7500	500	17500	50	1	8761000	2181	85.86	1.95	12	0.03	290.00	12779.00	45250	20220826	-44.97	23600	20221226	5.51	32300	-22.91	20230424	24050	3.53	20230103	45250	-44.97	20220826	23600	5.51	20221226	2.29	N	382900	500	43 억		125973	N	N	146	N	00	N
42	20230724	161149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25000	-1100	5	-4.21	2235805650	88951	406.76	26000	26000	24750	33900	18300	26100	25135.38	1.55	0	-9500	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2190	86.21	1.96	12	1.02	290.00	12779.00	45250	20220826	-44.75	23600	20221226	5.93	32300	-22.60	20230424	24050	3.95	20230103	45250	-44.75	20220826	23600	5.93	20221226	2.29	N	382900	500	43 억		135463	N	N	143	N	00	N
43	20230724	151144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24850	-1250	5	-4.79	2151328400	85565	391.28	26000	26000	24750	33900	18300	26100	25142.62	1.55	0	-9183	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2177	85.69	1.94	12	0.98	290.00	12779.00	45250	20220826	-45.08	23600	20221226	5.30	32300	-23.07	20230424	24050	3.33	20230103	45250	-45.08	20220826	23600	5.30	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
44	20230724	141143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	-1200	5	-4.60	1885978600	74879	342.41	26000	26000	24800	33900	18300	26100	25187.02	1.55	0	-8905	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2181	85.86	1.95	12	0.85	290.00	12779.00	45250	20220826	-44.97	23600	20221226	5.51	32300	-22.91	20230424	24050	3.53	20230103	45250	-44.97	20220826	23600	5.51	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
45	20230724	131143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24950	-1150	5	-4.41	1525048500	60383	276.12	26000	26000	24900	33900	18300	26100	25256.26	1.55	0	-5688	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2186	86.03	1.95	12	0.69	290.00	12779.00	45250	20220826	-44.86	23600	20221226	5.72	32300	-22.76	20230424	24050	3.74	20230103	45250	-44.86	20220826	23600	5.72	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
46	20230724	121145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25000	-1100	5	-4.21	1207360450	47668	217.98	26000	26000	25000	33900	18300	26100	25328.53	1.55	0	-4770	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2190	86.21	1.96	12	0.54	290.00	12779.00	45250	20220826	-44.75	23600	20221226	5.93	32300	-22.60	20230424	24050	3.95	20230103	45250	-44.75	20220826	23600	5.93	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
47	20230724	111149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25200	-900	5	-3.45	769232450	30191	138.06	26000	26000	25200	33900	18300	26100	25478.87	1.55	0	-2857	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2208	86.90	1.97	12	0.34	290.00	12779.00	45250	20220826	-44.31	23600	20221226	6.78	32300	-21.98	20230424	24050	4.78	20230103	45250	-44.31	20220826	23600	6.78	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
48	20230724	101137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25250	-850	5	-3.26	556134600	21754	99.48	26000	26000	25250	33900	18300	26100	25564.71	1.55	0	-2339	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2212	87.07	1.98	12	0.25	290.00	12779.00	45250	20220826	-44.20	23600	20221226	6.99	32300	-21.83	20230424	24050	4.99	20230103	45250	-44.20	20220826	23600	6.99	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
49	20230724	091146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25600	-500	5	-1.92	158752400	6146	28.10	26000	26000	25600	33900	18300	26100	25830.20	1.55	0	-1717	26600	26350	26200	25950	25800	26275	25875	44	7800	500	18270	50	1	8761000	2243	88.28	2.00	12	0.07	290.00	12779.00	45250	20220826	-43.43	23600	20221226	8.47	32300	-20.74	20230424	24050	6.44	20230103	45250	-43.43	20220826	23600	8.47	20221226	2.29	N	382900	500	43 억		135463	N	N	1	N	00	N
50	20230721	161133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26100	-400	5	-1.51	571016950	21802	90.69	26150	26450	26050	34450	18550	26500	26191.12	1.60	0	-4345	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2287	90.00	2.04	12	0.25	290.00	12779.00	45250	20220826	-42.32	23600	20221226	10.59	32300	-19.20	20230424	24050	8.52	20230103	45250	-42.32	20220826	23600	10.59	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
51	20230721	151135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26100	-400	5	-1.51	553732850	21140	87.93	26150	26450	26050	34450	18550	26500	26193.59	1.60	0	-4233	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2287	90.00	2.04	12	0.24	290.00	12779.00	45250	20220826	-42.32	23600	20221226	10.59	32300	-19.20	20230424	24050	8.52	20230103	45250	-42.32	20220826	23600	10.59	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
52	20230721	141130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26100	-400	5	-1.51	427328850	16298	67.79	26150	26450	26100	34450	18550	26500	26219.69	1.60	0	-2537	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2287	90.00	2.04	12	0.19	290.00	12779.00	45250	20220826	-42.32	23600	20221226	10.59	32300	-19.20	20230424	24050	8.52	20230103	45250	-42.32	20220826	23600	10.59	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
53	20230721	131134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	-300	5	-1.13	348113500	13271	55.20	26150	26450	26100	34450	18550	26500	26231.12	1.60	0	-1986	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2295	90.34	2.05	12	0.15	290.00	12779.00	45250	20220826	-42.10	23600	20221226	11.02	32300	-18.89	20230424	24050	8.94	20230103	45250	-42.10	20220826	23600	11.02	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
54	20230721	121148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-250	5	-0.94	223883900	8539	35.52	26150	26450	26100	34450	18550	26500	26218.95	1.60	0	-1442	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2300	90.52	2.05	12	0.10	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
55	20230721	111146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-250	5	-0.94	174247350	6651	27.67	26150	26450	26100	34450	18550	26500	26198.62	1.60	0	-788	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2300	90.52	2.05	12	0.08	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
56	20230721	101145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	-300	5	-1.13	135177950	5160	21.46	26150	26450	26100	34450	18550	26500	26197.22	1.60	0	-563	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2295	90.34	2.05	12	0.06	290.00	12779.00	45250	20220826	-42.10	23600	20221226	11.02	32300	-18.89	20230424	24050	8.94	20230103	45250	-42.10	20220826	23600	11.02	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
57	20230721	091141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	-300	5	-1.13	21477000	820	3.41	26150	26350	26150	34450	18550	26500	26191.09	1.60	0	-148	27233	26866	26233	25866	25233	27050	26050	44	7950	500	18550	50	1	8761000	2295	90.34	2.05	12	0.01	290.00	12779.00	45250	20220826	-42.10	23600	20221226	11.02	32300	-18.89	20230424	24050	8.94	20230103	45250	-42.10	20220826	23600	11.02	20221226	2.29	N	382900	500	43 억		139813	N	N	113	N	00	N
58	20230720	161129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	700	2	2.71	624709900	23852	50.29	25800	26600	25600	33500	18100	25800	26191.06	1.61	0	-1058	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2322	91.38	2.07	12	0.27	290.00	12779.00	45250	20220826	-41.44	23600	20221226	12.29	32300	-17.96	20230424	24050	10.19	20230103	45250	-41.44	20220826	23600	12.29	20221226	2.28	N	382900	500	43 억		140883	N	N	111	N	00	N
59	20230720	151129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26450	650	2	2.52	590431600	22558	47.56	25800	26600	25600	33500	18100	25800	26173.93	1.61	0	-1016	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2317	91.21	2.07	12	0.26	290.00	12779.00	45250	20220826	-41.55	23600	20221226	12.08	32300	-18.11	20230424	24050	9.98	20230103	45250	-41.55	20220826	23600	12.08	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
60	20230720	141127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	450	2	1.74	366637500	14077	29.68	25800	26400	25600	33500	18100	25800	26045.14	1.61	0	-250	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2300	90.52	2.05	12	0.16	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
61	20230720	131129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	400	2	1.55	296996250	11423	24.08	25800	26300	25600	33500	18100	25800	25999.85	1.61	0	-568	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2295	90.34	2.05	12	0.13	290.00	12779.00	45250	20220826	-42.10	23600	20221226	11.02	32300	-18.89	20230424	24050	8.94	20230103	45250	-42.10	20220826	23600	11.02	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
62	20230720	121138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	350	2	1.36	251429500	9680	20.41	25800	26300	25600	33500	18100	25800	25974.12	1.61	0	-852	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2291	90.17	2.05	12	0.11	290.00	12779.00	45250	20220826	-42.21	23600	20221226	10.81	32300	-19.04	20230424	24050	8.73	20230103	45250	-42.21	20220826	23600	10.81	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
63	20230720	111134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	350	2	1.36	224697000	8657	18.25	25800	26300	25600	33500	18100	25800	25955.53	1.61	0	-937	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2291	90.17	2.05	12	0.10	290.00	12779.00	45250	20220826	-42.21	23600	20221226	10.81	32300	-19.04	20230424	24050	8.73	20230103	45250	-42.21	20220826	23600	10.81	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
64	20230720	101120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26000	200	2	0.78	144897700	5608	11.82	25800	26050	25600	33500	18100	25800	25837.68	1.61	0	-971	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2278	89.66	2.03	12	0.06	290.00	12779.00	45250	20220826	-42.54	23600	20221226	10.17	32300	-19.50	20230424	24050	8.11	20230103	45250	-42.54	20220826	23600	10.17	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
65	20230720	091125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25650	-150	5	-0.58	33489200	1299	2.74	25800	25900	25650	33500	18100	25800	25780.75	1.61	0	-217	26800	26300	26050	25550	25300	26175	25425	44	7700	500	18060	50	1	8761000	2247	88.45	2.01	12	0.01	290.00	12779.00	45250	20220826	-43.31	23600	20221226	8.69	32300	-20.59	20230424	24050	6.65	20230103	45250	-43.31	20220826	23600	8.69	20221226	2.28	N	382900	500	43 억		140883	N	N	57	N	00	N
66	20230719	161144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25800	-600	5	-2.27	1219862200	46832	79.83	26300	26550	25800	34300	18500	26400	26048.43	1.64	0	-3233	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2260	88.97	2.02	12	0.53	290.00	12779.00	45250	20220826	-42.98	23600	20221226	9.32	32300	-20.12	20230424	24050	7.28	20230103	45250	-42.98	20220826	23600	9.32	20221226	2.30	N	382900	500	43 억		144097	N	N	54	N	00	N
67	20230719	151144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25950	-450	5	-1.70	1122064900	43044	73.37	26300	26550	25800	34300	18500	26400	26067.86	1.64	0	-3419	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2273	89.48	2.03	12	0.49	290.00	12779.00	45250	20220826	-42.65	23600	20221226	9.96	32300	-19.66	20230424	24050	7.90	20230103	45250	-42.65	20220826	23600	9.96	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
68	20230719	141148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25900	-500	5	-1.89	946877400	36272	61.83	26300	26550	25850	34300	18500	26400	26104.91	1.64	0	-3274	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2269	89.31	2.03	12	0.41	290.00	12779.00	45250	20220826	-42.76	23600	20221226	9.75	32300	-19.81	20230424	24050	7.69	20230103	45250	-42.76	20220826	23600	9.75	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
69	20230719	131132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-350	5	-1.33	686231800	26231	44.71	26300	26550	26000	34300	18500	26400	26161.10	1.64	0	-2867	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2282	89.83	2.04	12	0.30	290.00	12779.00	45250	20220826	-42.43	23600	20221226	10.38	32300	-19.35	20230424	24050	8.32	20230103	45250	-42.43	20220826	23600	10.38	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
70	20230719	121151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	-200	5	-0.76	572716250	21881	37.30	26300	26550	26050	34300	18500	26400	26174.14	1.64	0	-2128	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2295	90.34	2.05	12	0.25	290.00	12779.00	45250	20220826	-42.10	23600	20221226	11.02	32300	-18.89	20230424	24050	8.94	20230103	45250	-42.10	20220826	23600	11.02	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
71	20230719	111147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	-250	5	-0.95	487533000	18626	31.75	26300	26550	26050	34300	18500	26400	26174.86	1.64	0	-1572	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2291	90.17	2.05	12	0.21	290.00	12779.00	45250	20220826	-42.21	23600	20221226	10.81	32300	-19.04	20230424	24050	8.73	20230103	45250	-42.21	20220826	23600	10.81	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
72	20230719	101137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	-250	5	-0.95	400700850	15321	26.11	26300	26550	26050	34300	18500	26400	26153.70	1.64	0	-1137	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2291	90.17	2.05	12	0.17	290.00	12779.00	45250	20220826	-42.21	23600	20221226	10.81	32300	-19.04	20230424	24050	8.73	20230103	45250	-42.21	20220826	23600	10.81	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
73	20230719	091137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-150	5	-0.57	134497300	5131	8.75	26300	26550	26100	34300	18500	26400	26212.69	1.64	0	-640	27466	26932	26566	26032	25666	26750	25850	44	7900	500	18480	50	1	8761000	2300	90.52	2.05	12	0.06	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.30	N	382900	500	43 억		144097	N	N	89	N	00	N
74	20230718	161136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26400	-450	5	-1.68	1547764250	58443	202.05	26950	27100	26200	34900	18800	26850	26483.49	1.74	0	-7940	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2313	91.03	2.07	12	0.67	290.00	12779.00	45250	20220826	-41.66	23600	20221226	11.86	32300	-18.27	20230424	24050	9.77	20230103	45250	-41.66	20220826	23600	11.86	20221226	2.28	N	382900	500	43 억		152037	N	N	87	N	00	N
75	20230718	151135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26350	-500	5	-1.86	1520237300	57399	198.44	26950	27100	26200	34900	18800	26850	26485.43	1.74	0	-7891	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2309	90.86	2.06	12	0.66	290.00	12779.00	45250	20220826	-41.77	23600	20221226	11.65	32300	-18.42	20230424	24050	9.56	20230103	45250	-41.77	20220826	23600	11.65	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
76	20230718	141130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-600	5	-2.23	1368170250	51625	178.48	26950	27100	26200	34900	18800	26850	26502.09	1.74	0	-6626	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2300	90.52	2.05	12	0.59	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
77	20230718	131131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-600	5	-2.23	1178569000	44408	153.53	26950	27100	26200	34900	18800	26850	26539.56	1.74	0	-6580	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2300	90.52	2.05	12	0.51	290.00	12779.00	45250	20220826	-41.99	23600	20221226	11.23	32300	-18.73	20230424	24050	9.15	20230103	45250	-41.99	20220826	23600	11.23	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
78	20230718	121142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26450	-400	5	-1.49	918828850	34537	119.40	26950	27100	26300	34900	18800	26850	26604.19	1.74	0	-3350	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2317	91.21	2.07	12	0.39	290.00	12779.00	45250	20220826	-41.55	23600	20221226	12.08	32300	-18.11	20230424	24050	9.98	20230103	45250	-41.55	20220826	23600	12.08	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
79	20230718	111141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26350	-500	5	-1.86	797230350	29940	103.51	26950	27100	26300	34900	18800	26850	26627.60	1.74	0	-2607	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2309	90.86	2.06	12	0.34	290.00	12779.00	45250	20220826	-41.77	23600	20221226	11.65	32300	-18.42	20230424	24050	9.56	20230103	45250	-41.77	20220826	23600	11.65	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
80	20230718	101133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	-250	5	-0.93	359318500	13375	46.24	26950	27100	26600	34900	18800	26850	26864.93	1.74	0	-2516	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2330	91.72	2.08	12	0.15	290.00	12779.00	45250	20220826	-41.22	23600	20221226	12.71	32300	-17.65	20230424	24050	10.60	20230103	45250	-41.22	20220826	23600	12.71	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
81	20230718	091127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27000	150	2	0.56	118011950	4367	15.10	26950	27100	26950	34900	18800	26850	27023.57	1.74	0	-1428	27283	27066	26883	26666	26483	26975	26575	44	8050	500	18790	50	1	8761000	2365	93.10	2.11	12	0.05	290.00	12779.00	45250	20220826	-40.33	23600	20221226	14.41	32300	-16.41	20230424	24050	12.27	20230103	45250	-40.33	20220826	23600	14.41	20221226	2.28	N	382900	500	43 억		152037	N	N	6	N	00	N
82	20230717	161132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	-150	5	-0.56	762595550	28411	56.97	27000	27100	26700	35100	18900	27000	26841.40	1.74	0	-549	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2352	92.59	2.10	12	0.32	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.29	N	382900	500	43 억		152570	N	N	3	N	00	N
83	20230717	151125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-200	5	-0.74	736069450	27421	54.98	27000	27100	26700	35100	18900	27000	26843.12	1.74	0	-399	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2348	92.41	2.10	12	0.31	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
84	20230717	141129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	-100	5	-0.37	654870850	24391	48.91	27000	27100	26700	35100	18900	27000	26848.71	1.74	0	-394	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2357	92.76	2.11	12	0.28	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
85	20230717	131118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-200	5	-0.74	613467700	22846	45.81	27000	27100	26700	35100	18900	27000	26852.13	1.74	0	-373	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2348	92.41	2.10	12	0.26	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
86	20230717	121129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26750	-250	5	-0.93	504465200	18770	37.64	27000	27100	26700	35100	18900	27000	26875.96	1.74	0	-47	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2344	92.24	2.09	12	0.21	290.00	12779.00	45250	20220826	-40.88	23600	20221226	13.35	32300	-17.18	20230424	24050	11.23	20230103	45250	-40.88	20220826	23600	13.35	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
87	20230717	111121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	-100	5	-0.37	419759850	15607	31.30	27000	27100	26800	35100	18900	27000	26895.43	1.74	0	-143	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2357	92.76	2.11	12	0.18	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
88	20230717	101120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26950	-50	5	-0.19	312815250	11626	23.31	27000	27100	26800	35100	18900	27000	26906.31	1.74	0	-549	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2361	92.93	2.11	12	0.13	290.00	12779.00	45250	20220826	-40.44	23600	20221226	14.19	32300	-16.56	20230424	24050	12.06	20230103	45250	-40.44	20220826	23600	14.19	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
89	20230717	091120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	-100	5	-0.37	119648250	4444	8.91	27000	27050	26800	35100	18900	27000	26923.08	1.74	0	-1045	27766	27382	27066	26682	26366	27225	26525	44	8100	500	18900	50	1	8761000	2357	92.76	2.11	12	0.05	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.29	N	382900	500	43 억		152570	N	N	73	N	00	N
90	20230714	161120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27000	200	2	0.75	1336451450	49564	118.58	27150	27450	26750	34800	18800	26800	26964.16	1.82	0	-7283	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2365	93.10	2.11	12	0.57	290.00	12779.00	45250	20220826	-40.33	23600	20221226	14.41	32300	-16.41	20230424	24050	12.27	20230103	45250	-40.33	20220826	23600	14.41	20221226	2.27	N	382900	500	43 억		159853	N	N	73	N	00	N
91	20230714	151122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27000	200	2	0.75	1292857500	47950	114.72	27150	27450	26750	34800	18800	26800	26962.62	1.82	0	-7137	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2365	93.10	2.11	12	0.55	290.00	12779.00	45250	20220826	-40.33	23600	20221226	14.41	32300	-16.41	20230424	24050	12.27	20230103	45250	-40.33	20220826	23600	14.41	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
92	20230714	141130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	0	3	0.00	1126737400	41783	99.96	27150	27450	26750	34800	18800	26800	26966.41	1.82	0	-6494	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2348	92.41	2.10	12	0.48	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
93	20230714	131115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	0	3	0.00	1006510000	37294	89.22	27150	27450	26750	34800	18800	26800	26988.52	1.82	0	-5822	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2348	92.41	2.10	12	0.43	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
94	20230714	121114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	0	3	0.00	900213600	33326	79.73	27150	27450	26750	34800	18800	26800	27012.35	1.82	0	-5361	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2348	92.41	2.10	12	0.38	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
95	20230714	111127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	0	3	0.00	748892200	27682	66.23	27150	27450	26750	34800	18800	26800	27053.40	1.82	0	-5116	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2348	92.41	2.10	12	0.32	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
96	20230714	101127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	50	2	0.19	577489150	21291	50.94	27150	27450	26800	34800	18800	26800	27123.63	1.82	0	-3240	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2352	92.59	2.10	12	0.24	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
97	20230714	091123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27300	500	2	1.87	272111250	9976	23.87	27150	27450	27050	34800	18800	26800	27276.59	1.82	0	-142	27266	27032	26916	26682	26566	26975	26625	44	8000	500	18760	50	1	8761000	2392	94.14	2.14	12	0.11	290.00	12779.00	45250	20220826	-39.67	23600	20221226	15.68	32300	-15.48	20230424	24050	13.51	20230103	45250	-39.67	20220826	23600	15.68	20221226	2.27	N	382900	500	43 억		159853	N	N	190	N	00	N
98	20230713	161116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	0	3	0.00	1109488700	41274	98.00	27000	27150	26800	34800	18800	26800	26881.09	1.82	0	-4848	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2348	92.41	2.10	12	0.47	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.32	N	382900	500	43 억		159865	N	N	190	N	00	N
99	20230713	151111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	100	2	0.37	1043861300	38827	92.19	27000	27150	26800	34800	18800	26800	26884.93	1.82	0	-4871	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2357	92.76	2.11	12	0.44	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
100	20230713	141111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	50	2	0.19	918382350	34158	81.10	27000	27150	26800	34800	18800	26800	26886.30	1.82	0	-4179	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2352	92.59	2.10	12	0.39	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
101	20230713	131116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	50	2	0.19	764819900	28441	67.53	27000	27150	26800	34800	18800	26800	26891.46	1.82	0	-2763	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2352	92.59	2.10	12	0.32	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
102	20230713	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	100	2	0.37	648417250	24113	57.25	27000	27150	26800	34800	18800	26800	26890.77	1.82	0	-1647	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2357	92.76	2.11	12	0.28	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
103	20230713	111114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	100	2	0.37	477076650	17734	42.11	27000	27150	26800	34800	18800	26800	26901.81	1.82	0	-544	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2357	92.76	2.11	12	0.20	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
104	20230713	101107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27000	200	2	0.75	321870200	11969	28.42	27000	27100	26800	34800	18800	26800	26891.99	1.82	0	623	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2365	93.10	2.11	12	0.14	290.00	12779.00	45250	20220826	-40.33	23600	20221226	14.41	32300	-16.41	20230424	24050	12.27	20230103	45250	-40.33	20220826	23600	14.41	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
105	20230713	091110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	50	2	0.19	188014600	6991	16.60	27000	27100	26800	34800	18800	26800	26893.81	1.82	0	1105	27700	27250	27000	26550	26300	27125	26425	44	8000	500	18760	50	1	8761000	2352	92.59	2.10	12	0.08	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.32	N	382900	500	43 억		159865	N	N	59	N	00	N
106	20230712	161106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-400	5	-1.47	1129145950	41960	55.30	27450	27450	26750	35350	19050	27200	26910.88	1.87	0	-9278	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2348	92.41	2.10	12	0.48	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.30	N	382900	500	43 억		163835	N	N	59	N	00	N
107	20230712	151057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-400	5	-1.47	1053655500	39144	51.59	27450	27450	26750	35350	19050	27200	26917.42	1.87	0	-9170	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2348	92.41	2.10	12	0.45	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
108	20230712	141053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26750	-450	5	-1.65	977655200	36309	47.85	27450	27450	26750	35350	19050	27200	26925.97	1.87	0	-7748	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2344	92.24	2.09	12	0.41	290.00	12779.00	45250	20220826	-40.88	23600	20221226	13.35	32300	-17.18	20230424	24050	11.23	20230103	45250	-40.88	20220826	23600	13.35	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
109	20230712	131055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	-300	5	-1.10	794255800	29482	38.85	27450	27450	26750	35350	19050	27200	26940.36	1.87	0	-5955	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2357	92.76	2.11	12	0.34	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
110	20230712	121102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	-350	5	-1.29	700920500	26018	34.29	27450	27450	26750	35350	19050	27200	26939.83	1.87	0	-3599	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2352	92.59	2.10	12	0.30	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
111	20230712	111101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-400	5	-1.47	627711300	23290	30.69	27450	27450	26750	35350	19050	27200	26951.97	1.87	0	-1767	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2348	92.41	2.10	12	0.27	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
112	20230712	101101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26850	-350	5	-1.29	395093850	14617	19.26	27450	27450	26750	35350	19050	27200	27029.75	1.87	0	-375	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2352	92.59	2.10	12	0.17	290.00	12779.00	45250	20220826	-40.66	23600	20221226	13.77	32300	-16.87	20230424	24050	11.64	20230103	45250	-40.66	20220826	23600	13.77	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
113	20230712	091102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27100	-100	5	-0.37	139266250	5116	6.74	27450	27450	27050	35350	19050	27200	27221.71	1.87	0	-2515	28933	28066	27283	26416	25633	28500	26850	44	8150	500	19040	50	1	8761000	2374	93.45	2.12	12	0.06	290.00	12779.00	45250	20220826	-40.11	23600	20221226	14.83	32300	-16.10	20230424	24050	12.68	20230103	45250	-40.11	20220826	23600	14.83	20221226	2.30	N	382900	500	43 억		163835	N	N	128	N	00	N
114	20230711	161047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27200	600	2	2.26	2051817000	75487	188.68	26850	28150	26500	34550	18650	26600	27181.10	1.85	0	995	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2383	93.79	2.13	12	0.86	290.00	12779.00	45250	20220826	-39.89	23600	20221226	15.25	32300	-15.79	20230424	24050	13.10	20230103	45250	-39.89	20220826	23600	15.25	20221226	2.22	N	382900	500	43 억		161968	N	N	128	N	00	N
115	20230711	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27250	650	2	2.44	1960303700	72126	180.28	26850	28150	26500	34550	18650	26600	27178.92	1.85	0	431	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2387	93.97	2.13	12	0.82	290.00	12779.00	45250	20220826	-39.78	23600	20221226	15.47	32300	-15.63	20230424	24050	13.31	20230103	45250	-39.78	20220826	23600	15.47	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
116	20230711	141035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27250	650	2	2.44	1765455050	64982	162.43	26850	28150	26500	34550	18650	26600	27168.41	1.85	0	-1706	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2387	93.97	2.13	12	0.74	290.00	12779.00	45250	20220826	-39.78	23600	20221226	15.47	32300	-15.63	20230424	24050	13.31	20230103	45250	-39.78	20220826	23600	15.47	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
117	20230711	131025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27200	600	2	2.26	1647422150	60650	151.60	26850	28150	26500	34550	18650	26600	27162.82	1.85	0	-1743	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2383	93.79	2.13	12	0.69	290.00	12779.00	45250	20220826	-39.89	23600	20221226	15.25	32300	-15.79	20230424	24050	13.10	20230103	45250	-39.89	20220826	23600	15.25	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
118	20230711	121048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	800	2	3.01	1482366450	54584	136.44	26850	28150	26500	34550	18650	26600	27157.58	1.85	0	-1916	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2401	94.48	2.14	12	0.62	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
119	20230711	111053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26650	50	2	0.19	466413050	17390	43.47	26850	27150	26550	34550	18650	26600	26820.83	1.85	0	-831	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2335	91.90	2.09	12	0.20	290.00	12779.00	45250	20220826	-41.10	23600	20221226	12.92	32300	-17.49	20230424	24050	10.81	20230103	45250	-41.10	20220826	23600	12.92	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
120	20230711	101052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	300	2	1.13	251141200	9332	23.33	26850	27150	26650	34550	18650	26600	26912.00	1.85	0	40	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2357	92.76	2.11	12	0.11	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
121	20230711	091046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27100	500	2	1.88	81707600	3039	7.60	26850	27100	26650	34550	18650	26600	26886.82	1.85	0	186	27100	26850	26600	26350	26100	26975	26475	44	7950	500	18620	50	1	8761000	2374	93.45	2.12	12	0.03	290.00	12779.00	45250	20220826	-40.11	23600	20221226	14.83	32300	-16.10	20230424	24050	12.68	20230103	45250	-40.11	20220826	23600	14.83	20221226	2.22	N	382900	500	43 억		161968	N	N	0	N	00	N
122	20230710	161038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	-300	5	-1.12	1054139250	39696	60.07	26550	26850	26350	34950	18850	26900	26554.94	1.85	0	-601	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2330	91.72	2.08	12	0.45	290.00	12779.00	45250	20220826	-41.22	23600	20221226	12.71	32300	-17.65	20230424	24050	10.60	20230103	45250	-41.22	20220826	23600	12.71	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
123	20230710	151042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26550	-350	5	-1.30	986812600	37162	56.23	26550	26850	26350	34950	18850	26900	26554.35	1.85	0	354	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2326	91.55	2.08	12	0.42	290.00	12779.00	45250	20220826	-41.33	23600	20221226	12.50	32300	-17.80	20230424	24050	10.40	20230103	45250	-41.33	20220826	23600	12.50	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
124	20230710	141029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26650	-250	5	-0.93	849345950	31989	48.40	26550	26850	26350	34950	18850	26900	26551.19	1.85	0	2234	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2335	91.90	2.09	12	0.37	290.00	12779.00	45250	20220826	-41.10	23600	20221226	12.92	32300	-17.49	20230424	24050	10.81	20230103	45250	-41.10	20220826	23600	12.92	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
125	20230710	131018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	-300	5	-1.12	751655600	28318	42.85	26550	26850	26350	34950	18850	26900	26543.39	1.85	0	1233	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2330	91.72	2.08	12	0.32	290.00	12779.00	45250	20220826	-41.22	23600	20221226	12.71	32300	-17.65	20230424	24050	10.60	20230103	45250	-41.22	20220826	23600	12.71	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
126	20230710	121047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26650	-250	5	-0.93	648699400	24447	36.99	26550	26850	26350	34950	18850	26900	26534.93	1.85	0	1632	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2335	91.90	2.09	12	0.28	290.00	12779.00	45250	20220826	-41.10	23600	20221226	12.92	32300	-17.49	20230424	24050	10.81	20230103	45250	-41.10	20220826	23600	12.92	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
127	20230710	111042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	-300	5	-1.12	552203500	20817	31.50	26550	26850	26350	34950	18850	26900	26526.56	1.85	0	1024	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2330	91.72	2.08	12	0.24	290.00	12779.00	45250	20220826	-41.22	23600	20221226	12.71	32300	-17.65	20230424	24050	10.60	20230103	45250	-41.22	20220826	23600	12.71	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
128	20230710	101043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	-300	5	-1.12	478141750	18029	27.28	26550	26850	26350	34950	18850	26900	26520.70	1.85	0	886	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2330	91.72	2.08	12	0.21	290.00	12779.00	45250	20220826	-41.22	23600	20221226	12.71	32300	-17.65	20230424	24050	10.60	20230103	45250	-41.22	20220826	23600	12.71	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
129	20230710	091034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26450	-450	5	-1.67	215204150	8115	12.28	26550	26850	26350	34950	18850	26900	26519.30	1.85	0	754	27800	27350	27000	26550	26200	27175	26375	44	8050	500	18830	50	1	8761000	2317	91.21	2.07	12	0.09	290.00	12779.00	45250	20220826	-41.55	23600	20221226	12.08	32300	-18.11	20230424	24050	9.98	20230103	45250	-41.55	20220826	23600	12.08	20221226	2.07	N	382900	500	43 억		161961	N	N	71	N	00	N
130	20230707	161031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26900	-600	5	-2.18	1762817150	65692	73.80	27450	27450	26650	35750	19250	27500	26834.44	2.05	0	-17570	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2357	92.76	2.11	12	0.75	290.00	12779.00	45250	20220826	-40.55	23600	20221226	13.98	32300	-16.72	20230424	24050	11.85	20230103	45250	-40.55	20220826	23600	13.98	20221226	2.08	N	382900	500	43 억		179528	N	N	71	N	00	N
131	20230707	151030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-700	5	-2.55	1701023450	63390	71.21	27450	27450	26650	35750	19250	27500	26834.26	2.05	0	-17744	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2348	92.41	2.10	12	0.72	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
132	20230707	141050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-700	5	-2.55	1528042750	56941	63.97	27450	27450	26650	35750	19250	27500	26835.54	2.05	0	-17076	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2348	92.41	2.10	12	0.65	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
133	20230707	131038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-700	5	-2.55	1313828550	48920	54.96	27450	27450	26650	35750	19250	27500	26856.68	2.05	0	-15127	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2348	92.41	2.10	12	0.56	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
134	20230707	121041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26700	-800	5	-2.91	1177540150	43829	49.24	27450	27450	26650	35750	19250	27500	26866.69	2.05	0	-13604	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2339	92.07	2.09	12	0.50	290.00	12779.00	45250	20220826	-40.99	23600	20221226	13.14	32300	-17.34	20230424	24050	11.02	20230103	45250	-40.99	20220826	23600	13.14	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
135	20230707	111048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26700	-800	5	-2.91	1017589900	37837	42.51	27450	27450	26650	35750	19250	27500	26894.04	2.05	0	-12064	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2339	92.07	2.09	12	0.43	290.00	12779.00	45250	20220826	-40.99	23600	20221226	13.14	32300	-17.34	20230424	24050	11.02	20230103	45250	-40.99	20220826	23600	13.14	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
136	20230707	101030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	-700	5	-2.55	669698500	24857	27.92	27450	27450	26800	35750	19250	27500	26942.05	2.05	0	-6136	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2348	92.41	2.10	12	0.28	290.00	12779.00	45250	20220826	-40.77	23600	20221226	13.56	32300	-17.03	20230424	24050	11.43	20230103	45250	-40.77	20220826	23600	13.56	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
137	20230707	091033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	-100	5	-0.36	45653400	1676	1.88	27450	27450	27100	35750	19250	27500	27239.50	2.05	0	-244	28666	28082	27566	26982	26466	28375	27275	44	8250	500	19250	50	1	8761000	2401	94.48	2.14	12	0.02	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.08	N	382900	500	43 억		179528	N	N	4	N	00	N
138	20230706	161033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27500	300	2	1.10	2441392100	88741	202.64	27300	28150	27050	35350	19050	27200	27511.44	2.34	0	-28501	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2409	94.83	2.15	12	1.01	290.00	12779.00	45250	20220826	-39.23	23600	20221226	16.53	32300	-14.86	20230424	24050	14.35	20230103	45250	-39.23	20220826	23600	16.53	20221226	2.12	N	382900	500	43 억		204777	N	N	2	N	00	N
139	20230706	151033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27150	-50	5	-0.18	2351776350	85460	195.15	27300	28150	27050	35350	19050	27200	27519.03	2.34	0	-27545	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2379	93.62	2.12	12	0.98	290.00	12779.00	45250	20220826	-40.00	23600	20221226	15.04	32300	-15.94	20230424	24050	12.89	20230103	45250	-40.00	20220826	23600	15.04	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
140	20230706	141034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	200	2	0.74	2091467800	75900	173.32	27300	28150	27050	35350	19050	27200	27555.57	2.34	0	-24543	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2401	94.48	2.14	12	0.87	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
141	20230706	131030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27250	50	2	0.18	778311700	28479	65.03	27300	27600	27050	35350	19050	27200	27329.32	2.34	0	-10117	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2387	93.97	2.13	12	0.33	290.00	12779.00	45250	20220826	-39.78	23600	20221226	15.47	32300	-15.63	20230424	24050	13.31	20230103	45250	-39.78	20220826	23600	15.47	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
142	20230706	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27450	250	2	0.92	650295150	23793	54.33	27300	27600	27050	35350	19050	27200	27331.36	2.34	0	-6383	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2405	94.66	2.15	12	0.27	290.00	12779.00	45250	20220826	-39.34	23600	20221226	16.31	32300	-15.02	20230424	24050	14.14	20230103	45250	-39.34	20220826	23600	16.31	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
143	20230706	111037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27450	250	2	0.92	550049600	20134	45.98	27300	27600	27050	35350	19050	27200	27319.44	2.34	0	-5139	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2405	94.66	2.15	12	0.23	290.00	12779.00	45250	20220826	-39.34	23600	20221226	16.31	32300	-15.02	20230424	24050	14.14	20230103	45250	-39.34	20220826	23600	16.31	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
144	20230706	101033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27350	150	2	0.55	366440550	13454	30.72	27300	27500	27050	35350	19050	27200	27236.55	2.34	0	-5645	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2396	94.31	2.14	12	0.15	290.00	12779.00	45250	20220826	-39.56	23600	20221226	15.89	32300	-15.33	20230424	24050	13.72	20230103	45250	-39.56	20220826	23600	15.89	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
145	20230706	091032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27100	-100	5	-0.37	93968700	3453	7.88	27300	27400	27100	35350	19050	27200	27213.64	2.34	0	-2540	27866	27532	27366	27032	26866	27450	26950	44	8150	500	19040	50	1	8761000	2374	93.45	2.12	12	0.04	290.00	12779.00	45250	20220826	-40.11	23600	20221226	14.83	32300	-16.10	20230424	24050	12.68	20230103	45250	-40.11	20220826	23600	14.83	20221226	2.12	N	382900	500	43 억		204777	N	N	286	N	00	N
146	20230705	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27200	-400	5	-1.45	1189046700	43426	69.40	27550	27700	27200	35850	19350	27600	27381.19	2.48	0	-12253	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2383	93.79	2.13	12	0.50	290.00	12779.00	45250	20220826	-39.89	23600	20221226	15.25	32300	-15.79	20230424	24050	13.10	20230103	45250	-39.89	20220826	23600	15.25	20221226	2.12	N	382900	500	43 억		217013	N	N	286	N	00	N
147	20230705	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27300	-300	5	-1.09	984125600	35907	57.39	27550	27700	27300	35850	19350	27600	27407.63	2.48	0	-9326	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2392	94.14	2.14	12	0.41	290.00	12779.00	45250	20220826	-39.67	23600	20221226	15.68	32300	-15.48	20230424	24050	13.51	20230103	45250	-39.67	20220826	23600	15.68	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
148	20230705	141012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27350	-250	5	-0.91	754095250	27491	43.94	27550	27700	27300	35850	19350	27600	27430.62	2.48	0	-6546	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2396	94.31	2.14	12	0.31	290.00	12779.00	45250	20220826	-39.56	23600	20221226	15.89	32300	-15.33	20230424	24050	13.72	20230103	45250	-39.56	20220826	23600	15.89	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
149	20230705	131015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	-200	5	-0.72	611071200	22279	35.61	27550	27700	27300	35850	19350	27600	27428.13	2.48	0	-4335	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2401	94.48	2.14	12	0.25	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
150	20230705	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	-200	5	-0.72	537772850	19602	31.33	27550	27700	27300	35850	19350	27600	27434.59	2.48	0	-3833	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2401	94.48	2.14	12	0.22	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
151	20230705	111024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27400	-200	5	-0.72	414332650	15092	24.12	27550	27700	27300	35850	19350	27600	27453.79	2.48	0	-2123	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2401	94.48	2.14	12	0.17	290.00	12779.00	45250	20220826	-39.45	23600	20221226	16.10	32300	-15.17	20230424	24050	13.93	20230103	45250	-39.45	20220826	23600	16.10	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
152	20230705	101016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27300	-300	5	-1.09	339231350	12350	19.74	27550	27700	27300	35850	19350	27600	27468.13	2.48	0	-1056	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2392	94.14	2.14	12	0.14	290.00	12779.00	45250	20220826	-39.67	23600	20221226	15.68	32300	-15.48	20230424	24050	13.51	20230103	45250	-39.67	20220826	23600	15.68	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
153	20230705	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27550	-50	5	-0.18	64005650	2324	3.71	27550	27700	27450	35850	19350	27600	27541.16	2.48	0	624	28466	28032	27666	27232	26866	27850	27050	44	8250	500	19320	50	1	8761000	2414	95.00	2.16	12	0.03	290.00	12779.00	45250	20220826	-39.12	23600	20221226	16.74	32300	-14.71	20230424	24050	14.55	20230103	45250	-39.12	20220826	23600	16.74	20221226	2.12	N	382900	500	43 억		217013	N	N	9	N	00	N
154	20230704	161009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27600	-500	5	-1.78	1713665100	62206	139.14	28050	28100	27300	36500	19700	28100	27548.13	2.51	0	-5163	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2418	95.17	2.16	12	0.71	290.00	12779.00	45250	20220826	-39.01	23600	20221226	16.95	32300	-14.55	20230424	24050	14.76	20230103	45250	-39.01	20220826	23600	16.95	20221226	2.11	N	382900	500	43 억		220250	N	N	9	N	00	N
155	20230704	150958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27600	-500	5	-1.78	1653923750	60042	134.30	28050	28100	27300	36500	19700	28100	27546.11	2.51	0	-4906	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2418	95.17	2.16	12	0.69	290.00	12779.00	45250	20220826	-39.01	23600	20221226	16.95	32300	-14.55	20230424	24050	14.76	20230103	45250	-39.01	20220826	23600	16.95	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
156	20230704	141002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27450	-650	5	-2.31	1559677050	56616	126.64	28050	28100	27300	36500	19700	28100	27548.34	2.51	0	-5184	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2405	94.66	2.15	12	0.65	290.00	12779.00	45250	20220826	-39.34	23600	20221226	16.31	32300	-15.02	20230424	24050	14.14	20230103	45250	-39.34	20220826	23600	16.31	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
157	20230704	130952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27550	-550	5	-1.96	1428328550	51840	115.95	28050	28100	27300	36500	19700	28100	27552.63	2.51	0	-5429	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2414	95.00	2.16	12	0.59	290.00	12779.00	45250	20220826	-39.12	23600	20221226	16.74	32300	-14.71	20230424	24050	14.55	20230103	45250	-39.12	20220826	23600	16.74	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
158	20230704	121002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27550	-550	5	-1.96	1337847900	48551	108.60	28050	28100	27300	36500	19700	28100	27555.52	2.51	0	-5899	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2414	95.00	2.16	12	0.55	290.00	12779.00	45250	20220826	-39.12	23600	20221226	16.74	32300	-14.71	20230424	24050	14.55	20230103	45250	-39.12	20220826	23600	16.74	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
159	20230704	110955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27500	-600	5	-2.14	1223788450	44402	99.32	28050	28100	27300	36500	19700	28100	27561.56	2.51	0	-5443	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2409	94.83	2.15	12	0.51	290.00	12779.00	45250	20220826	-39.23	23600	20221226	16.53	32300	-14.86	20230424	24050	14.35	20230103	45250	-39.23	20220826	23600	16.53	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
160	20230704	100950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27550	-550	5	-1.96	797070550	28840	64.51	28050	28100	27500	36500	19700	28100	27637.68	2.51	0	-5183	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2414	95.00	2.16	12	0.33	290.00	12779.00	45250	20220826	-39.12	23600	20221226	16.74	32300	-14.71	20230424	24050	14.55	20230103	45250	-39.12	20220826	23600	16.74	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
161	20230704	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	27650	-450	5	-1.60	232692900	8392	18.77	28050	28100	27550	36500	19700	28100	27727.94	2.51	0	-1295	29300	28700	28250	27650	27200	28475	27425	44	8400	500	19670	50	1	8761000	2422	95.34	2.16	12	0.10	290.00	12779.00	45250	20220826	-38.90	23600	20221226	17.16	32300	-14.40	20230424	24050	14.97	20230103	45250	-38.90	20220826	23600	17.16	20221226	2.11	N	382900	500	43 억		220250	N	N	108	N	00	N
162	20230703	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28100	-350	5	-1.23	1264860300	44599	103.06	28500	28850	27800	36950	19950	28450	28360.97	2.52	0	-359	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2462	96.90	2.20	12	0.51	290.00	12779.00	45250	20220826	-37.90	23600	20221226	19.07	32300	-13.00	20230424	24050	16.84	20230103	45250	-37.90	20220826	23600	19.07	20221226	2.07	N	382900	500	43 억		220886	N	N	108	N	00	N
163	20230703	150951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28200	-250	5	-0.88	1155384250	40709	94.07	28500	28850	27800	36950	19950	28450	28381.54	2.52	0	-524	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2471	97.24	2.21	12	0.46	290.00	12779.00	45250	20220826	-37.68	23600	20221226	19.49	32300	-12.69	20230424	24050	17.26	20230103	45250	-37.68	20220826	23600	19.49	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
164	20230703	140949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28200	-250	5	-0.88	769986750	26961	62.30	28500	28850	28150	36950	19950	28450	28559.28	2.52	0	-1792	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2471	97.24	2.21	12	0.31	290.00	12779.00	45250	20220826	-37.68	23600	20221226	19.49	32300	-12.69	20230424	24050	17.26	20230103	45250	-37.68	20220826	23600	19.49	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
165	20230703	130943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28500	50	2	0.18	520322950	18155	41.95	28500	28850	28450	36950	19950	28450	28660.04	2.52	0	-953	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2497	98.28	2.23	12	0.21	290.00	12779.00	45250	20220826	-37.02	23600	20221226	20.76	32300	-11.76	20230424	24050	18.50	20230103	45250	-37.02	20220826	23600	20.76	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
166	20230703	120950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28650	200	2	0.70	394158100	13738	31.75	28500	28850	28500	36950	19950	28450	28691.08	2.52	0	131	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2510	98.79	2.24	12	0.16	290.00	12779.00	45250	20220826	-36.69	23600	20221226	21.40	32300	-11.30	20230424	24050	19.13	20230103	45250	-36.69	20220826	23600	21.40	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
167	20230703	110944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28700	250	2	0.88	348242950	12137	28.05	28500	28850	28500	36950	19950	28450	28692.67	2.52	0	228	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2514	98.97	2.25	12	0.14	290.00	12779.00	45250	20220826	-36.57	23600	20221226	21.61	32300	-11.15	20230424	24050	19.33	20230103	45250	-36.57	20220826	23600	21.61	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
168	20230703	100930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28800	350	2	1.23	221236800	7713	17.82	28500	28850	28500	36950	19950	28450	28683.63	2.52	0	433	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2523	99.31	2.25	12	0.09	290.00	12779.00	45250	20220826	-36.35	23600	20221226	22.03	32300	-10.84	20230424	24050	19.75	20230103	45250	-36.35	20220826	23600	22.03	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N
169	20230703	090940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28650	200	2	0.70	68735350	2405	5.56	28500	28700	28500	36950	19950	28450	28580.19	2.52	0	56	29283	28866	28583	28166	27883	28725	28025	44	8500	500	19910	50	1	8761000	2510	98.79	2.24	12	0.03	290.00	12779.00	45250	20220826	-36.69	23600	20221226	21.40	32300	-11.30	20230424	24050	19.13	20230103	45250	-36.69	20220826	23600	21.40	20221226	2.07	N	382900	500	43 억		220886	N	N	5	N	00	N