KissMeData/264850/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	161036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2435	10	2	0.41	197649720	81696	109.87	2425	2440	2375	3150	1700	2425	2419.33	1.09	0	-89	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	724	13.68	1.67	12	0.27	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3685	-33.92	20220808	2185	11.44	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
3	20230731	151036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2430	5	2	0.21	181252500	74948	100.79	2425	2440	2375	3150	1700	2425	2418.38	1.09	0	1220	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	723	13.65	1.67	12	0.25	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
4	20230731	141043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2430	5	2	0.21	146272075	60503	81.37	2425	2440	2375	3150	1700	2425	2417.60	1.09	0	5592	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	723	13.65	1.67	12	0.20	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
5	20230731	131041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2420	-5	5	-0.21	137881865	57018	76.68	2425	2440	2375	3150	1700	2425	2418.22	1.09	0	5725	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	720	13.60	1.66	12	0.19	178.00	1459.00	3685	20220808	-34.33	2185	20230726	10.76	3445	-29.75	20230620	2185	10.76	20230726	3685	-34.33	20220808	2185	10.76	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
6	20230731	121051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2435	10	2	0.41	133843075	55350	74.44	2425	2440	2375	3150	1700	2425	2418.12	1.09	0	6749	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	724	13.68	1.67	12	0.19	178.00	1459.00	3685	20220808	-33.92	2185	20230726	11.44	3445	-29.32	20230620	2185	11.44	20230726	3685	-33.92	20220808	2185	11.44	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
7	20230731	111052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2430	5	2	0.21	130160090	53835	72.40	2425	2440	2375	3150	1700	2425	2417.76	1.09	0	6730	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	723	13.65	1.67	12	0.18	178.00	1459.00	3685	20220808	-34.06	2185	20230726	11.21	3445	-29.46	20230620	2185	11.21	20230726	3685	-34.06	20220808	2185	11.21	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
8	20230731	101049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2425	0	3	0.00	47402210	19698	26.49	2425	2435	2375	3150	1700	2425	2406.45	1.09	0	-5610	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	721	13.62	1.66	12	0.07	178.00	1459.00	3685	20220808	-34.19	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3685	-34.19	20220808	2185	10.98	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
9	20230731	091038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2425	0	3	0.00	1549575	639	0.86	2425	2425	2425	3150	1700	2425	2425.00	1.09	0	-3037	2511	2467	2391	2347	2271	2490	2370	30	725	100	1600	5	1	29750412	721	13.62	1.66	12	0.00	178.00	1459.00	3685	20220808	-34.19	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3685	-34.19	20220808	2185	10.98	20230726	2.46	N	264850	100	29 억		323563	N	N	0	N	00	N
10	20230728	161040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2425	75	2	3.19	177927675	74335	66.40	2315	2435	2315	3055	1645	2350	2393.58	1.09	0	-770	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	721	13.62	1.66	12	0.25	178.00	1459.00	3685	20220808	-34.19	2185	20230726	10.98	3445	-29.61	20230620	2185	10.98	20230726	3685	-34.19	20220808	2185	10.98	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
11	20230728	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2415	65	2	2.77	166604840	69662	62.22	2315	2430	2315	3055	1645	2350	2391.62	1.09	0	25	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	718	13.57	1.66	12	0.23	178.00	1459.00	3685	20220808	-34.46	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3685	-34.46	20220808	2185	10.53	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
12	20230728	141036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2410	60	2	2.55	158490985	66300	59.22	2315	2430	2315	3055	1645	2350	2390.51	1.09	0	185	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	717	13.54	1.65	12	0.22	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
13	20230728	131039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2410	60	2	2.55	151338595	63337	56.57	2315	2430	2315	3055	1645	2350	2389.42	1.09	0	764	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	717	13.54	1.65	12	0.21	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
14	20230728	121036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2415	65	2	2.77	129409275	54259	48.47	2315	2425	2315	3055	1645	2350	2385.03	1.09	0	778	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	718	13.57	1.66	12	0.18	178.00	1459.00	3685	20220808	-34.46	2185	20230726	10.53	3445	-29.90	20230620	2185	10.53	20230726	3685	-34.46	20220808	2185	10.53	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
15	20230728	111044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2410	60	2	2.55	112617145	47299	42.25	2315	2425	2315	3055	1645	2350	2380.96	1.09	0	1490	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	717	13.54	1.65	12	0.16	178.00	1459.00	3685	20220808	-34.60	2185	20230726	10.30	3445	-30.04	20230620	2185	10.30	20230726	3685	-34.60	20220808	2185	10.30	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
16	20230728	101034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2365	15	2	0.64	40813875	17360	15.51	2315	2380	2315	3055	1645	2350	2351.03	1.09	0	251	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	704	13.29	1.62	12	0.06	178.00	1459.00	3685	20220808	-35.82	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3685	-35.82	20220808	2185	8.24	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
17	20230728	091043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2345	-5	5	-0.21	23836820	10156	9.07	2315	2375	2315	3055	1645	2350	2347.07	1.09	0	-2046	2460	2405	2320	2265	2180	2432	2292	30	705	100	1550	5	1	29750412	698	13.17	1.61	12	0.03	178.00	1459.00	3685	20220808	-36.36	2185	20230726	7.32	3445	-31.93	20230620	2185	7.32	20230726	3685	-36.36	20220808	2185	7.32	20230726	2.69	N	264850	100	29 억		324123	N	N	0	N	00	N
18	20230727	161035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2350	115	2	5.15	253255835	109025	29.64	2235	2375	2235	2905	1565	2235	2322.85	1.15	21945	-17638	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	699	13.20	1.61	12	0.37	178.00	1459.00	3685	20220808	-36.23	2185	20230726	7.55	3445	-31.79	20230620	2185	7.55	20230726	3685	-36.23	20220808	2185	7.55	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
19	20230727	151034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2325	90	2	4.03	240420075	103524	28.15	2235	2375	2235	2905	1565	2235	2322.36	1.15	21945	-18163	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	692	13.06	1.59	12	0.35	178.00	1459.00	3685	20220808	-36.91	2185	20230726	6.41	3445	-32.51	20230620	2185	6.41	20230726	3685	-36.91	20220808	2185	6.41	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
20	20230727	141030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2335	100	2	4.47	217724325	93757	25.49	2235	2375	2235	2905	1565	2235	2322.22	1.15	21945	-17048	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	695	13.12	1.60	12	0.32	178.00	1459.00	3685	20220808	-36.64	2185	20230726	6.86	3445	-32.22	20230620	2185	6.86	20230726	3685	-36.64	20220808	2185	6.86	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
21	20230727	131028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2330	95	2	4.25	201949905	86977	23.65	2235	2375	2235	2905	1565	2235	2321.88	1.15	21945	-17969	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	693	13.09	1.60	12	0.29	178.00	1459.00	3685	20220808	-36.77	2185	20230726	6.64	3445	-32.37	20230620	2185	6.64	20230726	3685	-36.77	20220808	2185	6.64	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
22	20230727	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2335	100	2	4.47	158839500	68403	18.60	2235	2375	2235	2905	1565	2235	2322.11	1.15	21945	-27189	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	695	13.12	1.60	12	0.23	178.00	1459.00	3685	20220808	-36.64	2185	20230726	6.86	3445	-32.22	20230620	2185	6.86	20230726	3685	-36.64	20220808	2185	6.86	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
23	20230727	111035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2365	130	2	5.82	153715465	66217	18.00	2235	2375	2235	2905	1565	2235	2321.39	1.15	21945	-27272	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	704	13.29	1.62	12	0.22	178.00	1459.00	3685	20220808	-35.82	2185	20230726	8.24	3445	-31.35	20230620	2185	8.24	20230726	3685	-35.82	20220808	2185	8.24	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
24	20230727	101031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2345	110	2	4.92	134434710	58029	15.78	2235	2375	2235	2905	1565	2235	2316.68	1.15	21945	-22863	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	698	13.17	1.61	12	0.20	178.00	1459.00	3685	20220808	-36.36	2185	20230726	7.32	3445	-31.93	20230620	2185	7.32	20230726	3685	-36.36	20220808	2185	7.32	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
25	20230727	091030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2255	20	2	0.89	28104395	12440	3.38	2235	2285	2235	2905	1565	2235	2259.20	1.15	21945	-387	2461	2347	2266	2152	2071	2307	2112	30	670	100	1470	5	1	29750412	671	12.67	1.55	12	0.04	178.00	1459.00	3685	20220808	-38.81	2185	20230726	3.20	3445	-34.54	20230620	2185	3.20	20230726	3685	-38.81	20220808	2185	3.20	20230726	2.88	N	264850	100	29 억		341494	N	N	0	N	00	N
26	20230726	161028	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2235	-140	5	-5.89	821287400	364320	184.41	2375	2380	2185	3085	1665	2375	2254.38	1.07	0	22049	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	665	12.56	1.53	12	1.22	178.00	1459.00	3685	20220808	-39.35	2185	20230726	2.29	3445	-35.12	20230620	2185	2.29	20230726	3685	-39.35	20220808	2185	2.29	20230726	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
27	20230726	151033	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2210	-165	5	-6.95	799267560	354428	179.40	2375	2380	2185	3085	1665	2375	2255.09	1.07	0	19724	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	657	12.42	1.51	12	1.19	178.00	1459.00	3685	20220808	-40.03	2185	20230726	1.14	3445	-35.85	20230620	2185	1.14	20230726	3685	-40.03	20220808	2185	1.14	20230726	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
28	20230726	141025	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2230	-145	5	-6.11	769713065	341159	172.68	2375	2380	2185	3085	1665	2375	2256.17	1.07	0	21828	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	663	12.53	1.53	12	1.15	178.00	1459.00	3685	20220808	-39.48	2185	20230726	2.06	3445	-35.27	20230620	2185	2.06	20230726	3685	-39.48	20220808	2185	2.06	20230726	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
29	20230726	131022	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2190	-185	5	-7.79	626998125	276238	139.82	2375	2380	2185	3085	1665	2375	2269.78	1.07	0	18322	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	652	12.30	1.50	12	0.93	178.00	1459.00	3685	20220808	-40.57	2185	20230726	0.23	3445	-36.43	20230620	2185	0.23	20230726	3685	-40.57	20220808	2185	0.23	20230726	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
30	20230726	121025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2245	-130	5	-5.47	488101130	213307	107.97	2375	2380	2220	3085	1665	2375	2288.26	1.07	0	15207	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	668	12.61	1.54	12	0.72	178.00	1459.00	3685	20220808	-39.08	2195	20230103	2.28	3445	-34.83	20230620	2195	2.28	20230103	3685	-39.08	20220808	2195	2.28	20230103	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
31	20230726	111020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2250	-125	5	-5.26	427618870	186504	94.40	2375	2380	2220	3085	1665	2375	2292.81	1.07	0	17053	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	669	12.64	1.54	12	0.63	178.00	1459.00	3685	20220808	-38.94	2195	20230103	2.51	3445	-34.69	20230620	2195	2.51	20230103	3685	-38.94	20220808	2195	2.51	20230103	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
32	20230726	101029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2295	-80	5	-3.37	233011600	100396	50.82	2375	2380	2295	3085	1665	2375	2320.93	1.07	0	879	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	683	12.89	1.57	12	0.34	178.00	1459.00	3685	20220808	-37.72	2195	20230103	4.56	3445	-33.38	20230620	2195	4.56	20230103	3685	-37.72	20220808	2195	4.56	20230103	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
33	20230726	091023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2340	-35	5	-1.47	41353565	17583	8.90	2375	2380	2330	3085	1665	2375	2351.91	1.07	0	-5090	2445	2410	2380	2345	2315	2395	2330	30	710	100	1560	5	1	29750412	696	13.15	1.60	12	0.06	178.00	1459.00	3685	20220808	-36.50	2195	20230103	6.61	3445	-32.08	20230620	2195	6.61	20230103	3685	-36.50	20220808	2195	6.61	20230103	2.95	N	264850	100	29 억		319549	N	N	0	N	00	N
34	20230725	161020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2375	-40	5	-1.66	466749135	196589	88.33	2385	2415	2350	3135	1695	2415	2374.24	0.93	0	42120	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	707	13.34	1.63	12	0.66	178.00	1459.00	3685	20220808	-35.55	2195	20230103	8.20	3445	-31.06	20230620	2195	8.20	20230103	3685	-35.55	20220808	2195	8.20	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
35	20230725	151008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2365	-50	5	-2.07	432408240	182063	81.80	2385	2415	2350	3135	1695	2415	2375.05	0.93	0	40263	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	704	13.29	1.62	12	0.61	178.00	1459.00	3685	20220808	-35.82	2195	20230103	7.74	3445	-31.35	20230620	2195	7.74	20230103	3685	-35.82	20220808	2195	7.74	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
36	20230725	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2390	-25	5	-1.04	337733925	141945	63.78	2385	2415	2350	3135	1695	2415	2379.33	0.93	0	32312	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	711	13.43	1.64	12	0.48	178.00	1459.00	3685	20220808	-35.14	2195	20230103	8.88	3445	-30.62	20230620	2195	8.88	20230103	3685	-35.14	20220808	2195	8.88	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
37	20230725	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2380	-35	5	-1.45	307756905	129353	58.12	2385	2415	2350	3135	1695	2415	2379.20	0.93	0	31513	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	708	13.37	1.63	12	0.43	178.00	1459.00	3685	20220808	-35.41	2195	20230103	8.43	3445	-30.91	20230620	2195	8.43	20230103	3685	-35.41	20220808	2195	8.43	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
38	20230725	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2360	-55	5	-2.28	293402705	123296	55.40	2385	2415	2350	3135	1695	2415	2379.66	0.93	0	31750	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	702	13.26	1.62	12	0.41	178.00	1459.00	3685	20220808	-35.96	2195	20230103	7.52	3445	-31.49	20230620	2195	7.52	20230103	3685	-35.96	20220808	2195	7.52	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
39	20230725	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2365	-50	5	-2.07	245106365	102848	46.21	2385	2415	2355	3135	1695	2415	2383.19	0.93	0	36640	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	704	13.29	1.62	12	0.35	178.00	1459.00	3685	20220808	-35.82	2195	20230103	7.74	3445	-31.35	20230620	2195	7.74	20230103	3685	-35.82	20220808	2195	7.74	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
40	20230725	101015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2390	-25	5	-1.04	143108740	59895	26.91	2385	2415	2355	3135	1695	2415	2389.33	0.93	0	26507	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	711	13.43	1.64	12	0.20	178.00	1459.00	3685	20220808	-35.14	2195	20230103	8.88	3445	-30.62	20230620	2195	8.88	20230103	3685	-35.14	20220808	2195	8.88	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
41	20230725	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2365	-50	5	-2.07	36080495	15126	6.80	2385	2415	2360	3135	1695	2415	2385.33	0.93	0	731	2575	2495	2440	2360	2305	2467	2332	30	720	100	1590	5	1	29750412	704	13.29	1.62	12	0.05	178.00	1459.00	3685	20220808	-35.82	2195	20230103	7.74	3445	-31.35	20230620	2195	7.74	20230103	3685	-35.82	20220808	2195	7.74	20230103	2.99	N	264850	100	29 억		277430	N	N	0	N	00	N
42	20230724	161015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2415	-80	5	-3.21	538769085	221344	145.94	2495	2520	2385	3240	1750	2495	2434.17	0.96	0	-7486	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	718	13.57	1.66	12	0.74	178.00	1459.00	3685	20220808	-34.46	2195	20230103	10.02	3445	-29.90	20230620	2195	10.02	20230103	3685	-34.46	20220808	2195	10.02	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
43	20230724	151011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2420	-75	5	-3.01	514536430	211317	139.33	2495	2520	2385	3240	1750	2495	2434.90	0.96	0	-8988	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	720	13.60	1.66	12	0.71	178.00	1459.00	3685	20220808	-34.33	2195	20230103	10.25	3445	-29.75	20230620	2195	10.25	20230103	3685	-34.33	20220808	2195	10.25	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
44	20230724	141010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2430	-65	5	-2.61	441855350	181083	119.39	2495	2520	2405	3240	1750	2495	2440.07	0.96	0	-15210	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	723	13.65	1.67	12	0.61	178.00	1459.00	3685	20220808	-34.06	2195	20230103	10.71	3445	-29.46	20230620	2195	10.71	20230103	3685	-34.06	20220808	2195	10.71	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
45	20230724	131010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2430	-65	5	-2.61	385040535	157694	103.97	2495	2520	2410	3240	1750	2495	2441.69	0.96	0	-4556	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	723	13.65	1.67	12	0.53	178.00	1459.00	3685	20220808	-34.06	2195	20230103	10.71	3445	-29.46	20230620	2195	10.71	20230103	3685	-34.06	20220808	2195	10.71	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
46	20230724	121010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2425	-70	5	-2.81	337990125	138330	91.21	2495	2520	2410	3240	1750	2495	2443.36	0.96	0	-3846	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	721	13.62	1.66	12	0.46	178.00	1459.00	3685	20220808	-34.19	2195	20230103	10.48	3445	-29.61	20230620	2195	10.48	20230103	3685	-34.19	20220808	2195	10.48	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
47	20230724	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2450	-45	5	-1.80	252169275	102941	67.87	2495	2520	2425	3240	1750	2495	2449.65	0.96	0	-3003	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	729	13.76	1.68	12	0.35	178.00	1459.00	3685	20220808	-33.51	2195	20230103	11.62	3445	-28.88	20230620	2195	11.62	20230103	3685	-33.51	20220808	2195	11.62	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
48	20230724	101006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2440	-55	5	-2.20	171234930	69822	46.04	2495	2520	2430	3240	1750	2495	2452.45	0.96	0	-6487	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	726	13.71	1.67	12	0.23	178.00	1459.00	3685	20220808	-33.79	2195	20230103	11.16	3445	-29.17	20230620	2195	11.16	20230103	3685	-33.79	20220808	2195	11.16	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
49	20230724	091011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2465	-30	5	-1.20	42256325	17057	11.25	2495	2520	2465	3240	1750	2495	2477.36	0.96	0	-7701	2568	2531	2508	2471	2448	2520	2460	30	745	100	1640	5	1	29750412	733	13.85	1.69	12	0.06	178.00	1459.00	3685	20220808	-33.11	2195	20230103	12.30	3445	-28.45	20230620	2195	12.30	20230103	3685	-33.11	20220808	2195	12.30	20230103	3.03	N	264850	100	29 억		286242	N	N	0	N	00	N
50	20230721	161001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2495	-45	5	-1.77	376667485	150595	164.64	2520	2545	2485	3300	1780	2540	2501.20	1.00	0	-11672	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	742	14.02	1.71	12	0.51	178.00	1459.00	3685	20220808	-32.29	2195	20230103	13.67	3445	-27.58	20230620	2195	13.67	20230103	3685	-32.29	20220808	2195	13.67	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
51	20230721	151003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2490	-50	5	-1.97	355840640	142243	155.51	2520	2545	2485	3300	1780	2540	2501.64	1.00	0	-11480	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	741	13.99	1.71	12	0.48	178.00	1459.00	3685	20220808	-32.43	2195	20230103	13.44	3445	-27.72	20230620	2195	13.44	20230103	3685	-32.43	20220808	2195	13.44	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
52	20230721	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2510	-30	5	-1.18	316451520	126447	138.24	2520	2545	2485	3300	1780	2540	2502.64	1.00	0	-10329	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	747	14.10	1.72	12	0.43	178.00	1459.00	3685	20220808	-31.89	2195	20230103	14.35	3445	-27.14	20230620	2195	14.35	20230103	3685	-31.89	20220808	2195	14.35	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
53	20230721	131002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2510	-30	5	-1.18	277627770	110945	121.29	2520	2545	2485	3300	1780	2540	2502.39	1.00	0	-5499	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	747	14.10	1.72	12	0.37	178.00	1459.00	3685	20220808	-31.89	2195	20230103	14.35	3445	-27.14	20230620	2195	14.35	20230103	3685	-31.89	20220808	2195	14.35	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
54	20230721	121015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2510	-30	5	-1.18	248319730	99256	108.51	2520	2545	2485	3300	1780	2540	2501.81	1.00	0	-999	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	747	14.10	1.72	12	0.33	178.00	1459.00	3685	20220808	-31.89	2195	20230103	14.35	3445	-27.14	20230620	2195	14.35	20230103	3685	-31.89	20220808	2195	14.35	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
55	20230721	111011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2510	-30	5	-1.18	231908445	92696	101.34	2520	2545	2485	3300	1780	2540	2501.82	1.00	0	-2475	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	747	14.10	1.72	12	0.31	178.00	1459.00	3685	20220808	-31.89	2195	20230103	14.35	3445	-27.14	20230620	2195	14.35	20230103	3685	-31.89	20220808	2195	14.35	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
56	20230721	101010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2500	-40	5	-1.57	171465060	68451	74.84	2520	2545	2485	3300	1780	2540	2504.93	1.00	0	-6160	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	744	14.04	1.71	12	0.23	178.00	1459.00	3685	20220808	-32.16	2195	20230103	13.90	3445	-27.43	20230620	2195	13.90	20230103	3685	-32.16	20220808	2195	13.90	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
57	20230721	091007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2500	-40	5	-1.57	38962320	15498	16.94	2520	2545	2500	3300	1780	2540	2514.02	1.00	0	-916	2586	2562	2541	2517	2496	2552	2507	30	760	100	1670	5	1	29750412	744	14.04	1.71	12	0.05	178.00	1459.00	3685	20220808	-32.16	2195	20230103	13.90	3445	-27.43	20230620	2195	13.90	20230103	3685	-32.16	20220808	2195	13.90	20230103	3.05	N	264850	100	29 억		298113	N	N	0	N	00	N
58	20230720	160958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	0	3	0.00	231384690	91399	55.83	2560	2565	2520	3300	1780	2540	2531.53	0.98	0	6047	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	756	14.27	1.74	12	0.31	178.00	1459.00	3685	20220808	-31.07	2195	20230103	15.72	3445	-26.27	20230620	2195	15.72	20230103	3685	-31.07	20220808	2195	15.72	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
59	20230720	150958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	0	3	0.00	218016355	86125	52.61	2560	2565	2520	3300	1780	2540	2531.39	0.98	0	6016	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	756	14.27	1.74	12	0.29	178.00	1459.00	3685	20220808	-31.07	2195	20230103	15.72	3445	-26.27	20230620	2195	15.72	20230103	3685	-31.07	20220808	2195	15.72	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
60	20230720	140957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	0	3	0.00	183009760	72301	44.17	2560	2565	2520	3300	1780	2540	2531.22	0.98	0	6573	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	756	14.27	1.74	12	0.24	178.00	1459.00	3685	20220808	-31.07	2195	20230103	15.72	3445	-26.27	20230620	2195	15.72	20230103	3685	-31.07	20220808	2195	15.72	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
61	20230720	130957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2535	-5	5	-0.20	171579705	67789	41.41	2560	2565	2520	3300	1780	2540	2531.08	0.98	0	5839	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	754	14.24	1.74	12	0.23	178.00	1459.00	3685	20220808	-31.21	2195	20230103	15.49	3445	-26.42	20230620	2195	15.49	20230103	3685	-31.21	20220808	2195	15.49	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
62	20230720	121006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2535	-5	5	-0.20	152669100	60319	36.85	2560	2565	2520	3300	1780	2540	2531.03	0.98	0	5343	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	754	14.24	1.74	12	0.20	178.00	1459.00	3685	20220808	-31.21	2195	20230103	15.49	3445	-26.42	20230620	2195	15.49	20230103	3685	-31.21	20220808	2195	15.49	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
63	20230720	111001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2535	-5	5	-0.20	97333315	38435	23.48	2560	2565	2520	3300	1780	2540	2532.41	0.98	0	-5385	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	754	14.24	1.74	12	0.13	178.00	1459.00	3685	20220808	-31.21	2195	20230103	15.49	3445	-26.42	20230620	2195	15.49	20230103	3685	-31.21	20220808	2195	15.49	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
64	20230720	100951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2525	-15	5	-0.59	70845215	27959	17.08	2560	2565	2520	3300	1780	2540	2533.90	0.98	0	-7277	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	751	14.19	1.73	12	0.09	178.00	1459.00	3685	20220808	-31.48	2195	20230103	15.03	3445	-26.71	20230620	2195	15.03	20230103	3685	-31.48	20220808	2195	15.03	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
65	20230720	090953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2555	15	2	0.59	15720680	6184	3.78	2560	2565	2530	3300	1780	2540	2542.15	0.98	0	-1274	2640	2590	2560	2510	2480	2575	2495	30	760	100	1670	5	1	29750412	760	14.35	1.75	12	0.02	178.00	1459.00	3685	20220808	-30.66	2195	20230103	16.40	3445	-25.83	20230620	2195	16.40	20230103	3685	-30.66	20220808	2195	16.40	20230103	3.10	N	264850	100	29 억		292061	N	N	0	N	00	N
66	20230719	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	-45	5	-1.74	415186520	162362	137.36	2600	2610	2530	3360	1810	2585	2557.17	0.99	0	-1838	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	756	14.27	1.74	12	0.55	178.00	1459.00	3685	20220808	-31.07	2195	20230103	15.72	3445	-26.27	20230620	2195	15.72	20230103	3685	-31.07	20220808	2195	15.72	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
67	20230719	151010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	-45	5	-1.74	398810800	155911	131.90	2600	2610	2530	3360	1810	2585	2557.94	0.99	0	-966	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	756	14.27	1.74	12	0.52	178.00	1459.00	3685	20220808	-31.07	2195	20230103	15.72	3445	-26.27	20230620	2195	15.72	20230103	3685	-31.07	20220808	2195	15.72	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
68	20230719	141014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2550	-35	5	-1.35	325807335	127148	107.57	2600	2610	2535	3360	1810	2585	2562.43	0.99	0	-1813	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	759	14.33	1.75	12	0.43	178.00	1459.00	3685	20220808	-30.80	2195	20230103	16.17	3445	-25.98	20230620	2195	16.17	20230103	3685	-30.80	20220808	2195	16.17	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
69	20230719	131000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2545	-40	5	-1.55	293457180	114413	96.80	2600	2610	2535	3360	1810	2585	2564.89	0.99	0	-779	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	757	14.30	1.74	12	0.38	178.00	1459.00	3685	20220808	-30.94	2195	20230103	15.95	3445	-26.12	20230620	2195	15.95	20230103	3685	-30.94	20220808	2195	15.95	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
70	20230719	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2555	-30	5	-1.16	261130380	101695	86.04	2600	2610	2540	3360	1810	2585	2567.78	0.99	0	-448	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	760	14.35	1.75	12	0.34	178.00	1459.00	3685	20220808	-30.66	2195	20230103	16.40	3445	-25.83	20230620	2195	16.40	20230103	3685	-30.66	20220808	2195	16.40	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
71	20230719	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2565	-20	5	-0.77	155227115	60168	50.90	2600	2610	2560	3360	1810	2585	2579.89	0.99	0	2513	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	763	14.41	1.76	12	0.20	178.00	1459.00	3685	20220808	-30.39	2195	20230103	16.86	3445	-25.54	20230620	2195	16.86	20230103	3685	-30.39	20220808	2195	16.86	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
72	20230719	101005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2600	15	2	0.58	65248720	25217	21.33	2600	2610	2570	3360	1810	2585	2587.49	0.99	0	718	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	774	14.61	1.78	12	0.08	178.00	1459.00	3685	20220808	-29.44	2195	20230103	18.45	3445	-24.53	20230620	2195	18.45	20230103	3685	-29.44	20220808	2195	18.45	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
73	20230719	091005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2580	-5	5	-0.19	12577075	4853	4.11	2600	2610	2580	3360	1810	2585	2591.61	0.99	0	-460	2681	2632	2606	2557	2531	2620	2545	30	775	100	1700	5	1	29750412	768	14.49	1.77	12	0.02	178.00	1459.00	3685	20220808	-29.99	2195	20230103	17.54	3445	-25.11	20230620	2195	17.54	20230103	3685	-29.99	20220808	2195	17.54	20230103	3.14	N	264850	100	29 억		293889	N	N	0	N	00	N
74	20230718	161004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2585	-50	5	-1.90	306206055	117976	94.76	2645	2655	2580	3425	1845	2635	2595.49	1.11	0	-36307	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	769	14.52	1.77	12	0.40	178.00	1459.00	3685	20220808	-29.85	2195	20230103	17.77	3445	-24.96	20230620	2195	17.77	20230103	3685	-29.85	20220808	2195	17.77	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
75	20230718	151002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-45	5	-1.71	292888185	112833	90.63	2645	2655	2580	3425	1845	2635	2595.77	1.11	0	-34695	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	771	14.55	1.78	12	0.38	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3445	-24.82	20230620	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
76	20230718	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2585	-50	5	-1.90	236852590	91167	73.22	2645	2655	2580	3425	1845	2635	2598.01	1.11	0	-23469	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	769	14.52	1.77	12	0.31	178.00	1459.00	3685	20220808	-29.85	2195	20230103	17.77	3445	-24.96	20230620	2195	17.77	20230103	3685	-29.85	20220808	2195	17.77	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
77	20230718	130959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2595	-40	5	-1.52	178022335	68407	54.94	2645	2655	2585	3425	1845	2635	2602.40	1.11	0	-23430	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	772	14.58	1.78	12	0.23	178.00	1459.00	3685	20220808	-29.58	2195	20230103	18.22	3445	-24.67	20230620	2195	18.22	20230103	3685	-29.58	20220808	2195	18.22	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
78	20230718	121009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-45	5	-1.71	156993330	60288	48.42	2645	2655	2585	3425	1845	2635	2604.06	1.11	0	-18966	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	771	14.55	1.78	12	0.20	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3445	-24.82	20230620	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
79	20230718	111006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2610	-25	5	-0.95	113463580	43499	34.94	2645	2655	2585	3425	1845	2635	2608.42	1.11	0	-18968	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	776	14.66	1.79	12	0.15	178.00	1459.00	3685	20220808	-29.17	2195	20230103	18.91	3445	-24.24	20230620	2195	18.91	20230103	3685	-29.17	20220808	2195	18.91	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
80	20230718	101000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	-30	5	-1.14	93214610	35703	28.68	2645	2655	2585	3425	1845	2635	2610.83	1.11	0	-14636	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	775	14.63	1.79	12	0.12	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3445	-24.38	20230620	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
81	20230718	090957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2625	-10	5	-0.38	17436885	6606	5.31	2645	2655	2625	3425	1845	2635	2639.55	1.11	0	-5910	2681	2657	2616	2592	2551	2670	2605	30	790	100	1730	5	1	29750412	781	14.75	1.80	12	0.02	178.00	1459.00	3685	20220808	-28.77	2195	20230103	19.59	3445	-23.80	20230620	2195	19.59	20230103	3685	-28.77	20220808	2195	19.59	20230103	3.20	N	264850	100	29 억		330197	N	N	0	N	00	N
82	20230717	160959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2635	40	2	1.54	322476450	123923	57.83	2600	2640	2575	3370	1820	2595	2602.15	1.11	0	206	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	784	14.80	1.81	12	0.42	178.00	1459.00	3685	20220808	-28.49	2195	20230103	20.05	3445	-23.51	20230620	2195	20.05	20230103	3685	-28.49	20220808	2195	20.05	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
83	20230717	150955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2620	25	2	0.96	312069235	119969	55.98	2600	2640	2575	3370	1820	2595	2601.25	1.11	0	-112	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	779	14.72	1.80	12	0.40	178.00	1459.00	3685	20220808	-28.90	2195	20230103	19.36	3445	-23.95	20230620	2195	19.36	20230103	3685	-28.90	20220808	2195	19.36	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
84	20230717	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2630	35	2	1.35	267441855	102976	48.05	2600	2640	2575	3370	1820	2595	2597.13	1.11	0	6451	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	782	14.78	1.80	12	0.35	178.00	1459.00	3685	20220808	-28.63	2195	20230103	19.82	3445	-23.66	20230620	2195	19.82	20230103	3685	-28.63	20220808	2195	19.82	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
85	20230717	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2610	15	2	0.58	247789680	95467	44.55	2600	2640	2575	3370	1820	2595	2595.55	1.11	0	5914	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	776	14.66	1.79	12	0.32	178.00	1459.00	3685	20220808	-29.17	2195	20230103	18.91	3445	-24.24	20230620	2195	18.91	20230103	3685	-29.17	20220808	2195	18.91	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
86	20230717	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2600	5	2	0.19	172922950	66792	31.17	2600	2610	2575	3370	1820	2595	2588.98	1.11	0	4208	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	774	14.61	1.78	12	0.22	178.00	1459.00	3685	20220808	-29.44	2195	20230103	18.45	3445	-24.53	20230620	2195	18.45	20230103	3685	-29.44	20220808	2195	18.45	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
87	20230717	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	10	2	0.39	112022285	43282	20.20	2600	2610	2575	3370	1820	2595	2588.20	1.11	0	-2976	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	775	14.63	1.79	12	0.15	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3445	-24.38	20230620	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
88	20230717	100950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2600	5	2	0.19	69044635	26713	12.47	2600	2610	2575	3370	1820	2595	2584.68	1.11	0	-7880	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	774	14.61	1.78	12	0.09	178.00	1459.00	3685	20220808	-29.44	2195	20230103	18.45	3445	-24.53	20230620	2195	18.45	20230103	3685	-29.44	20220808	2195	18.45	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
89	20230717	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2575	-20	5	-0.77	36634555	14182	6.62	2600	2610	2575	3370	1820	2595	2583.17	1.11	0	-10080	2741	2667	2621	2547	2501	2645	2525	30	775	100	1710	5	1	29750412	766	14.47	1.76	12	0.05	178.00	1459.00	3685	20220808	-30.12	2195	20230103	17.31	3445	-25.25	20230620	2195	17.31	20230103	3685	-30.12	20220808	2195	17.31	20230103	3.24	N	264850	100	29 억		328866	N	N	0	N	00	N
90	20230714	160949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2595	-55	5	-2.08	549976980	211597	224.77	2655	2695	2575	3445	1855	2650	2599.19	1.20	0	-27158	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	772	14.58	1.78	12	0.71	178.00	1459.00	3685	20220808	-29.58	2195	20230103	18.22	3445	-24.67	20230620	2195	18.22	20230103	3685	-29.58	20220808	2195	18.22	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
91	20230714	150953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2615	-35	5	-1.32	523775720	201498	214.05	2655	2695	2575	3445	1855	2650	2599.41	1.20	0	-27537	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	778	14.69	1.79	12	0.68	178.00	1459.00	3685	20220808	-29.04	2195	20230103	19.13	3445	-24.09	20230620	2195	19.13	20230103	3685	-29.04	20220808	2195	19.13	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
92	20230714	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	-45	5	-1.70	489712450	188390	200.12	2655	2695	2575	3445	1855	2650	2599.46	1.20	0	-25580	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	775	14.63	1.79	12	0.63	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3445	-24.38	20230620	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
93	20230714	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2595	-55	5	-2.08	426255095	163990	174.20	2655	2695	2575	3445	1855	2650	2599.27	1.20	0	-15977	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	772	14.58	1.78	12	0.55	178.00	1459.00	3685	20220808	-29.58	2195	20230103	18.22	3445	-24.67	20230620	2195	18.22	20230103	3685	-29.58	20220808	2195	18.22	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
94	20230714	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	-45	5	-1.70	377061175	145055	154.09	2655	2695	2575	3445	1855	2650	2599.44	1.20	0	-10656	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	775	14.63	1.79	12	0.49	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3445	-24.38	20230620	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
95	20230714	110956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2600	-50	5	-1.89	345067880	132721	140.99	2655	2695	2575	3445	1855	2650	2599.95	1.20	0	-9532	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	774	14.61	1.78	12	0.45	178.00	1459.00	3685	20220808	-29.44	2195	20230103	18.45	3445	-24.53	20230620	2195	18.45	20230103	3685	-29.44	20220808	2195	18.45	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
96	20230714	100957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2585	-65	5	-2.45	214072665	81997	87.10	2655	2695	2585	3445	1855	2650	2610.74	1.20	0	-11436	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	769	14.52	1.77	12	0.28	178.00	1459.00	3685	20220808	-29.85	2195	20230103	17.77	3445	-24.96	20230620	2195	17.77	20230103	3685	-29.85	20220808	2195	17.77	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
97	20230714	090951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	-10	5	-0.38	27552725	10404	11.05	2655	2695	2620	3445	1855	2650	2648.28	1.20	0	-4917	2713	2681	2653	2621	2593	2697	2637	30	795	100	1740	5	1	29750412	785	14.83	1.81	12	0.03	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.24	N	264850	100	29 억		355925	N	N	0	N	00	N
98	20230713	160947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	30	2	1.15	249659555	94093	42.68	2625	2685	2625	3405	1835	2620	2653.37	1.12	0	21535	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	788	14.89	1.82	12	0.32	178.00	1459.00	3685	20220808	-28.09	2195	20230103	20.73	3445	-23.08	20230620	2195	20.73	20230103	3685	-28.09	20220808	2195	20.73	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
99	20230713	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2665	45	2	1.72	236050475	88961	40.35	2625	2685	2625	3405	1835	2620	2653.42	1.12	0	21435	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	793	14.97	1.83	12	0.30	178.00	1459.00	3685	20220808	-27.68	2195	20230103	21.41	3445	-22.64	20230620	2195	21.41	20230103	3685	-27.68	20220808	2195	21.41	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
100	20230713	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2670	50	2	1.91	214405375	80826	36.66	2625	2685	2625	3405	1835	2620	2652.68	1.12	0	20855	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	794	15.00	1.83	12	0.27	178.00	1459.00	3685	20220808	-27.54	2195	20230103	21.64	3445	-22.50	20230620	2195	21.64	20230103	3685	-27.54	20220808	2195	21.64	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
101	20230713	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2675	55	2	2.10	208063495	78445	35.58	2625	2685	2625	3405	1835	2620	2652.35	1.12	0	20172	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	796	15.03	1.83	12	0.26	178.00	1459.00	3685	20220808	-27.41	2195	20230103	21.87	3445	-22.35	20230620	2195	21.87	20230103	3685	-27.41	20220808	2195	21.87	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
102	20230713	120941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	20	2	0.76	166578795	62872	28.52	2625	2685	2625	3405	1835	2620	2649.49	1.12	0	20300	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	785	14.83	1.81	12	0.21	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
103	20230713	110945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2655	35	2	1.34	102091545	38475	17.45	2625	2685	2625	3405	1835	2620	2653.45	1.12	0	9088	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	790	14.92	1.82	12	0.13	178.00	1459.00	3685	20220808	-27.95	2195	20230103	20.96	3445	-22.93	20230620	2195	20.96	20230103	3685	-27.95	20220808	2195	20.96	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
104	20230713	100938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2660	40	2	1.53	64026050	24156	10.96	2625	2685	2625	3405	1835	2620	2650.52	1.12	0	1542	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	791	14.94	1.82	12	0.08	178.00	1459.00	3685	20220808	-27.82	2195	20230103	21.18	3445	-22.79	20230620	2195	21.18	20230103	3685	-27.82	20220808	2195	21.18	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
105	20230713	090941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	20	2	0.76	27980630	10611	4.81	2625	2660	2625	3405	1835	2620	2636.95	1.12	0	3381	2740	2680	2640	2580	2540	2660	2560	30	785	100	1720	5	1	29750412	785	14.83	1.81	12	0.04	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.27	N	264850	100	29 억		334390	N	N	0	N	00	N
106	20230712	160938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2620	-55	5	-2.06	577574110	219563	196.21	2695	2700	2600	3475	1875	2675	2630.59	1.15	0	-9207	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	779	14.72	1.80	12	0.74	178.00	1459.00	3685	20220808	-28.90	2195	20230103	19.36	3445	-23.95	20230620	2195	19.36	20230103	3685	-28.90	20220808	2195	19.36	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
107	20230712	150931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2620	-55	5	-2.06	557778185	212016	189.47	2695	2700	2600	3475	1875	2675	2630.83	1.15	0	-9747	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	779	14.72	1.80	12	0.71	178.00	1459.00	3685	20220808	-28.90	2195	20230103	19.36	3445	-23.95	20230620	2195	19.36	20230103	3685	-28.90	20220808	2195	19.36	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
108	20230712	140928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2615	-60	5	-2.24	405412675	153615	137.28	2695	2700	2610	3475	1875	2675	2639.15	1.15	0	-6495	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	778	14.69	1.79	12	0.52	178.00	1459.00	3685	20220808	-29.04	2195	20230103	19.13	3445	-24.09	20230620	2195	19.13	20230103	3685	-29.04	20220808	2195	19.13	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
109	20230712	130929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	-35	5	-1.31	344348320	130369	116.50	2695	2700	2610	3475	1875	2675	2641.34	1.15	0	3337	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	785	14.83	1.81	12	0.44	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
110	20230712	120934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	-25	5	-0.93	310234995	117458	104.97	2695	2700	2610	3475	1875	2675	2641.24	1.15	0	6467	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	788	14.89	1.82	12	0.39	178.00	1459.00	3685	20220808	-28.09	2195	20230103	20.73	3445	-23.08	20230620	2195	20.73	20230103	3685	-28.09	20220808	2195	20.73	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
111	20230712	110934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	-30	5	-1.12	289053595	109436	97.80	2695	2700	2610	3475	1875	2675	2641.30	1.15	0	6658	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	787	14.86	1.81	12	0.37	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
112	20230712	100934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2630	-45	5	-1.68	165994985	62579	55.92	2695	2700	2620	3475	1875	2675	2652.57	1.15	0	869	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	782	14.78	1.80	12	0.21	178.00	1459.00	3685	20220808	-28.63	2195	20230103	19.82	3445	-23.66	20230620	2195	19.82	20230103	3685	-28.63	20220808	2195	19.82	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
113	20230712	090935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2660	-15	5	-0.56	23056250	8622	7.70	2695	2700	2660	3475	1875	2675	2674.12	1.15	0	-4932	2708	2691	2658	2641	2608	2700	2650	30	800	100	1760	5	1	29750412	791	14.94	1.82	12	0.03	178.00	1459.00	3685	20220808	-27.82	2195	20230103	21.18	3445	-22.79	20230620	2195	21.18	20230103	3685	-27.82	20220808	2195	21.18	20230103	3.38	N	264850	100	29 억		343615	N	N	0	N	00	N
114	20230711	160921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2675	50	2	1.90	290225535	109751	63.92	2660	2675	2625	3410	1840	2625	2644.18	1.07	0	24599	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	790	15.03	1.83	12	0.37	178.00	1459.00	3685	20220808	-27.41	2195	20230103	21.87	3445	-22.35	20230620	2195	21.87	20230103	3685	-27.41	20220808	2195	21.87	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
115	20230711	150919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2665	40	2	1.52	281479530	106478	62.01	2660	2675	2625	3410	1840	2625	2643.55	1.07	0	24543	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	787	14.97	1.83	12	0.36	178.00	1459.00	3685	20220808	-27.68	2195	20230103	21.41	3445	-22.64	20230620	2195	21.41	20230103	3685	-27.68	20220808	2195	21.41	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
116	20230711	140912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2655	30	2	1.14	236504235	89535	52.14	2660	2675	2625	3410	1840	2625	2641.47	1.07	0	21202	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	784	14.92	1.82	12	0.30	178.00	1459.00	3685	20220808	-27.95	2195	20230103	20.96	3445	-22.93	20230620	2195	20.96	20230103	3685	-27.95	20220808	2195	20.96	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
117	20230711	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	15	2	0.57	169161870	64065	37.31	2660	2660	2625	3410	1840	2625	2640.47	1.07	0	18024	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	780	14.83	1.81	12	0.22	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
118	20230711	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2635	10	2	0.38	135353530	51247	29.84	2660	2660	2625	3410	1840	2625	2641.20	1.07	0	18114	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	778	14.80	1.81	12	0.17	178.00	1459.00	3685	20220808	-28.49	2195	20230103	20.05	3445	-23.51	20230620	2195	20.05	20230103	3685	-28.49	20220808	2195	20.05	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
119	20230711	110928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	20	2	0.76	124165280	47010	27.38	2660	2660	2625	3410	1840	2625	2641.25	1.07	0	16569	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	781	14.86	1.81	12	0.16	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
120	20230711	100926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	15	2	0.57	85258205	32287	18.80	2660	2660	2625	3410	1840	2625	2640.64	1.07	0	9592	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	780	14.83	1.81	12	0.11	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
121	20230711	090923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	25	2	0.95	5762050	2179	1.27	2660	2660	2635	3410	1840	2625	2644.36	1.07	0	-1104	2788	2706	2653	2571	2518	2680	2545	30	785	100	1730	5	1	29543312	783	14.89	1.82	12	0.01	178.00	1459.00	3685	20220808	-28.09	2195	20230103	20.73	3445	-23.08	20230620	2195	20.73	20230103	3685	-28.09	20220808	2195	20.73	20230103	3.38	N	264850	100	29 억		316790	N	N	0	N	00	N
122	20230710	160915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2625	-20	5	-0.76	447020710	170182	42.14	2660	2735	2600	3435	1855	2645	2626.74	0.94	0	38407	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	776	14.75	1.80	12	0.58	178.00	1459.00	3685	20220808	-28.77	2195	20230103	19.59	3445	-23.80	20230620	2195	19.59	20230103	3685	-28.77	20220808	2195	19.59	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
123	20230710	150918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2610	-35	5	-1.32	379136675	144230	35.72	2660	2735	2600	3435	1855	2645	2628.69	0.94	0	31567	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	771	14.66	1.79	12	0.49	178.00	1459.00	3685	20220808	-29.17	2195	20230103	18.91	3445	-24.24	20230620	2195	18.91	20230103	3685	-29.17	20220808	2195	18.91	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
124	20230710	140908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2630	-15	5	-0.57	287482800	109180	27.04	2660	2735	2600	3435	1855	2645	2633.11	0.94	0	17510	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	777	14.78	1.80	12	0.37	178.00	1459.00	3685	20220808	-28.63	2195	20230103	19.82	3445	-23.66	20230620	2195	19.82	20230103	3685	-28.63	20220808	2195	19.82	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
125	20230710	130857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	5	2	0.19	228802565	86833	21.50	2660	2735	2600	3435	1855	2645	2634.97	0.94	0	7786	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	783	14.89	1.82	12	0.29	178.00	1459.00	3685	20220808	-28.09	2195	20230103	20.73	3445	-23.08	20230620	2195	20.73	20230103	3685	-28.09	20220808	2195	20.73	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
126	20230710	120922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	5	2	0.19	202609565	76935	19.05	2660	2735	2600	3435	1855	2645	2633.52	0.94	0	5511	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	783	14.89	1.82	12	0.26	178.00	1459.00	3685	20220808	-28.09	2195	20230103	20.73	3445	-23.08	20230620	2195	20.73	20230103	3685	-28.09	20220808	2195	20.73	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
127	20230710	110918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2635	-10	5	-0.38	164643460	62522	15.48	2660	2735	2600	3435	1855	2645	2633.37	0.94	0	-2437	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	778	14.80	1.81	12	0.21	178.00	1459.00	3685	20220808	-28.49	2195	20230103	20.05	3445	-23.51	20230620	2195	20.05	20230103	3685	-28.49	20220808	2195	20.05	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
128	20230710	100920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2660	15	2	0.57	110806315	42075	10.42	2660	2735	2605	3435	1855	2645	2633.54	0.94	0	-3805	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	786	14.94	1.82	12	0.14	178.00	1459.00	3685	20220808	-27.82	2195	20230103	21.18	3445	-22.79	20230620	2195	21.18	20230103	3685	-27.82	20220808	2195	21.18	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
129	20230710	090911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	0	3	0.00	32500380	12288	3.04	2660	2735	2620	3435	1855	2645	2644.89	0.94	0	711	2811	2727	2656	2572	2501	2692	2537	30	790	100	1740	5	1	29543312	781	14.86	1.81	12	0.04	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.24	N	264850	100	29 억		277257	N	N	0	N	00	N
130	20230707	160909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	-95	5	-3.47	1058250985	399897	68.00	2685	2740	2585	3560	1920	2740	2646.31	0.46	0	141298	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	781	14.86	1.81	12	1.35	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
131	20230707	150908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	-95	5	-3.47	1015608175	383772	65.26	2685	2740	2585	3560	1920	2740	2646.38	0.46	0	140841	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	781	14.86	1.81	12	1.30	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
132	20230707	140925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2635	-105	5	-3.83	978413370	369698	62.87	2685	2740	2585	3560	1920	2740	2646.52	0.46	0	140881	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	778	14.80	1.81	12	1.25	178.00	1459.00	3685	20220808	-28.49	2195	20230103	20.05	3445	-23.51	20230620	2195	20.05	20230103	3685	-28.49	20220808	2195	20.05	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
133	20230707	130913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2630	-110	5	-4.01	947842750	358100	60.89	2685	2740	2585	3560	1920	2740	2646.87	0.46	0	140419	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	777	14.78	1.80	12	1.21	178.00	1459.00	3685	20220808	-28.63	2195	20230103	19.82	3445	-23.66	20230620	2195	19.82	20230103	3685	-28.63	20220808	2195	19.82	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
134	20230707	120917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	-100	5	-3.65	891925425	336885	57.29	2685	2740	2585	3560	1920	2740	2647.57	0.46	0	148042	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	780	14.83	1.81	12	1.14	178.00	1459.00	3685	20220808	-28.36	2195	20230103	20.27	3445	-23.37	20230620	2195	20.27	20230103	3685	-28.36	20220808	2195	20.27	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
135	20230707	110922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2645	-95	5	-3.47	781083525	294674	50.11	2685	2740	2585	3560	1920	2740	2650.67	0.46	0	131370	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	781	14.86	1.81	12	1.00	178.00	1459.00	3685	20220808	-28.22	2195	20230103	20.50	3445	-23.22	20230620	2195	20.50	20230103	3685	-28.22	20220808	2195	20.50	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
136	20230707	100909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2665	-75	5	-2.74	248443570	92360	15.71	2685	2740	2650	3560	1920	2740	2689.95	0.46	0	26240	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	787	14.97	1.83	12	0.31	178.00	1459.00	3685	20220808	-27.68	2195	20230103	21.41	3445	-22.64	20230620	2195	21.41	20230103	3685	-27.68	20220808	2195	21.41	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
137	20230707	090910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2730	-10	5	-0.36	90163985	33290	5.66	2685	2740	2685	3560	1920	2740	2708.44	0.46	0	17493	3016	2877	2766	2627	2516	2822	2572	30	820	100	1800	5	1	29543312	807	15.34	1.87	12	0.11	178.00	1459.00	3685	20220808	-25.92	2195	20230103	24.37	3445	-20.75	20230620	2195	24.37	20230103	3685	-25.92	20220808	2195	24.37	20230103	3.17	N	264850	100	29 억		135964	N	N	0	N	00	N
138	20230706	160909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2740	-175	5	-6.00	1614370585	579997	213.56	2880	2905	2655	3785	2045	2915	2783.36	0.50	0	-11320	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	809	15.39	1.88	12	1.96	178.00	1459.00	3685	20220808	-25.64	2195	20230103	24.83	3445	-20.46	20230620	2195	24.83	20230103	3685	-25.64	20220808	2195	24.83	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
139	20230706	150909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2735	-180	5	-6.17	1556491135	558795	205.76	2880	2905	2655	3785	2045	2915	2785.37	0.50	0	-11297	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	808	15.37	1.87	12	1.89	178.00	1459.00	3685	20220808	-25.78	2195	20230103	24.60	3445	-20.61	20230620	2195	24.60	20230103	3685	-25.78	20220808	2195	24.60	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
140	20230706	140911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2750	-165	5	-5.66	1274097415	455163	167.60	2880	2905	2745	3785	2045	2915	2799.14	0.50	0	-10547	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	812	15.45	1.88	12	1.54	178.00	1459.00	3685	20220808	-25.37	2195	20230103	25.28	3445	-20.17	20230620	2195	25.28	20230103	3685	-25.37	20220808	2195	25.28	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
141	20230706	130907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2765	-150	5	-5.15	1102124595	392647	144.58	2880	2905	2760	3785	2045	2915	2806.83	0.50	0	-9981	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	817	15.53	1.90	12	1.33	178.00	1459.00	3685	20220808	-24.97	2195	20230103	25.97	3445	-19.74	20230620	2195	25.97	20230103	3685	-24.97	20220808	2195	25.97	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
142	20230706	120849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2790	-125	5	-4.29	876338525	311206	114.59	2880	2905	2790	3785	2045	2915	2815.85	0.50	0	11650	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	824	15.67	1.91	12	1.05	178.00	1459.00	3685	20220808	-24.29	2195	20230103	27.11	3445	-19.01	20230620	2195	27.11	20230103	3685	-24.29	20220808	2195	27.11	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
143	20230706	110915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2830	-85	5	-2.92	760473550	269763	99.33	2880	2905	2790	3785	2045	2915	2818.94	0.50	0	27339	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	836	15.90	1.94	12	0.91	178.00	1459.00	3685	20220808	-23.20	2195	20230103	28.93	3445	-17.85	20230620	2195	28.93	20230103	3685	-23.20	20220808	2195	28.93	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
144	20230706	100910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2790	-125	5	-4.29	553502235	195779	72.09	2880	2905	2790	3785	2045	2915	2827.05	0.50	0	21285	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	824	15.67	1.91	12	0.66	178.00	1459.00	3685	20220808	-24.29	2195	20230103	27.11	3445	-19.01	20230620	2195	27.11	20230103	3685	-24.29	20220808	2195	27.11	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
145	20230706	090907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2850	-65	5	-2.23	75878010	26435	9.73	2880	2905	2840	3785	2045	2915	2869.87	0.50	0	-4110	3038	2976	2918	2856	2798	2947	2827	30	870	100	1920	5	1	29543312	842	16.01	1.95	12	0.09	178.00	1459.00	3685	20220808	-22.66	2195	20230103	29.84	3445	-17.27	20230620	2195	29.84	20230103	3685	-22.66	20220808	2195	29.84	20230103	3.12	N	264850	100	29 억		147299	N	N	0	N	00	N
146	20230705	160905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-45	5	-1.52	789955740	270793	24.10	2960	2980	2860	3845	2075	2960	2917.19	0.63	0	-39083	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	861	16.38	2.00	12	0.92	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
147	20230705	150901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2885	-75	5	-2.53	751579190	257585	22.92	2960	2980	2860	3845	2075	2960	2917.78	0.63	0	-38743	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	852	16.21	1.98	12	0.87	178.00	1459.00	3685	20220808	-21.71	2195	20230103	31.44	3445	-16.26	20230620	2195	31.44	20230103	3685	-21.71	20220808	2195	31.44	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
148	20230705	140852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2900	-60	5	-2.03	633665060	216643	19.28	2960	2980	2890	3845	2075	2960	2924.92	0.63	0	-33684	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	857	16.29	1.99	12	0.73	178.00	1459.00	3685	20220808	-21.30	2195	20230103	32.12	3445	-15.82	20230620	2195	32.12	20230103	3685	-21.30	20220808	2195	32.12	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
149	20230705	130854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	-50	5	-1.69	482162950	164459	14.64	2960	2980	2905	3845	2075	2960	2931.80	0.63	0	-6266	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	860	16.35	1.99	12	0.56	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
150	20230705	120853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	-40	5	-1.35	411853240	140329	12.49	2960	2980	2910	3845	2075	2960	2934.90	0.63	0	1281	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	863	16.40	2.00	12	0.47	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
151	20230705	110902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	-35	5	-1.18	339271365	115438	10.27	2960	2980	2910	3845	2075	2960	2938.98	0.63	0	5108	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	864	16.43	2.00	12	0.39	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
152	20230705	100854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2935	-25	5	-0.84	250781625	85124	7.58	2960	2980	2920	3845	2075	2960	2946.06	0.63	0	-1516	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	867	16.49	2.01	12	0.29	178.00	1459.00	3685	20220808	-20.35	2195	20230103	33.71	3445	-14.80	20230620	2195	33.71	20230103	3685	-20.35	20220808	2195	33.71	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
153	20230705	090854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2945	-15	5	-0.51	56115550	18987	1.69	2960	2980	2940	3845	2075	2960	2955.46	0.63	0	-7532	3150	3055	2965	2870	2780	3102	2917	30	885	100	1950	5	1	29543312	870	16.54	2.02	12	0.06	178.00	1459.00	3685	20220808	-20.08	2195	20230103	34.17	3445	-14.51	20230620	2195	34.17	20230103	3685	-20.08	20220808	2195	34.17	20230103	3.09	N	264850	100	29 억		185719	N	N	0	N	00	N
154	20230704	160850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2960	70	2	2.42	3324259385	1116233	300.00	2890	3060	2875	3755	2025	2890	2978.12	0.70	0	-11260	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	874	16.63	2.03	12	3.78	178.00	1459.00	3685	20220808	-19.67	2195	20230103	34.85	3445	-14.08	20230620	2195	34.85	20230103	3685	-19.67	20220808	2195	34.85	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
155	20230704	150840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2945	55	2	1.90	3161736710	1061161	285.20	2890	3060	2875	3755	2025	2890	2979.51	0.70	0	-35266	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	870	16.54	2.02	12	3.59	178.00	1459.00	3685	20220808	-20.08	2195	20230103	34.17	3445	-14.51	20230620	2195	34.17	20230103	3685	-20.08	20220808	2195	34.17	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
156	20230704	140845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	65	2	2.25	2889257245	968637	260.33	2890	3060	2875	3755	2025	2890	2982.81	0.70	0	-47740	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	873	16.60	2.03	12	3.28	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
157	20230704	130834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2980	90	2	3.11	2583555985	865608	232.64	2890	3060	2875	3755	2025	2890	2984.67	0.70	0	-46079	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	880	16.74	2.04	12	2.93	178.00	1459.00	3685	20220808	-19.13	2195	20230103	35.76	3445	-13.50	20230620	2195	35.76	20230103	3685	-19.13	20220808	2195	35.76	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
158	20230704	120844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	50	2	1.73	707872180	241574	64.93	2890	2970	2875	3755	2025	2890	2930.25	0.70	0	21994	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	869	16.52	2.02	12	0.82	178.00	1459.00	3685	20220808	-20.22	2195	20230103	33.94	3445	-14.66	20230620	2195	33.94	20230103	3685	-20.22	20220808	2195	33.94	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
159	20230704	110837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	65	2	2.25	600962650	205131	55.13	2890	2970	2875	3755	2025	2890	2929.65	0.70	0	23207	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	873	16.60	2.03	12	0.69	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
160	20230704	100834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2930	40	2	1.38	288182795	98908	26.58	2890	2935	2875	3755	2025	2890	2913.64	0.70	0	12241	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	866	16.46	2.01	12	0.33	178.00	1459.00	3685	20220808	-20.49	2195	20230103	33.49	3445	-14.95	20230620	2195	33.49	20230103	3685	-20.49	20220808	2195	33.49	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
161	20230704	090833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	30	2	1.04	46304670	15975	4.29	2890	2920	2875	3755	2025	2890	2898.57	0.70	0	479	2973	2931	2903	2861	2833	2917	2847	30	865	100	1900	5	1	29543312	863	16.40	2.00	12	0.05	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.19	N	264850	100	29 억		207395	N	N	0	N	00	N
162	20230703	160825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2890	-60	5	-2.03	1073307375	369663	53.14	2945	2945	2875	3835	2065	2950	2902.95	0.69	0	2814	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	854	16.24	1.98	12	1.25	178.00	1459.00	3685	20220808	-21.57	2195	20230103	31.66	3445	-16.11	20230620	2195	31.66	20230103	3685	-21.57	20220808	2195	31.66	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
163	20230703	150834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2905	-45	5	-1.53	1007099425	346805	49.86	2945	2945	2875	3835	2065	2950	2903.37	0.69	0	815	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	858	16.32	1.99	12	1.17	178.00	1459.00	3685	20220808	-21.17	2195	20230103	32.35	3445	-15.67	20230620	2195	32.35	20230103	3685	-21.17	20220808	2195	32.35	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
164	20230703	140832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2890	-60	5	-2.03	898786685	309368	44.48	2945	2945	2875	3835	2065	2950	2904.61	0.69	0	1470	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	854	16.24	1.98	12	1.05	178.00	1459.00	3685	20220808	-21.57	2195	20230103	31.66	3445	-16.11	20230620	2195	31.66	20230103	3685	-21.57	20220808	2195	31.66	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
165	20230703	130826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	-40	5	-1.36	805742410	277278	39.86	2945	2945	2875	3835	2065	2950	2905.22	0.69	0	2876	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	860	16.35	1.99	12	0.94	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
166	20230703	120835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	-30	5	-1.02	705578605	242792	34.90	2945	2945	2875	3835	2065	2950	2905.32	0.69	0	-2025	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	863	16.40	2.00	12	0.82	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
167	20230703	110828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	-30	5	-1.02	647607025	222876	32.04	2945	2945	2875	3835	2065	2950	2904.82	0.69	0	-4937	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	863	16.40	2.00	12	0.75	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
168	20230703	100815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-35	5	-1.19	517024180	177826	25.57	2945	2945	2875	3835	2065	2950	2906.43	0.69	0	-8305	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	861	16.38	2.00	12	0.60	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N
169	20230703	090825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-35	5	-1.19	178323150	61162	8.79	2945	2945	2875	3835	2065	2950	2913.02	0.69	0	-2762	3050	3000	2925	2875	2800	3025	2900	30	885	100	1940	5	1	29543312	861	16.38	2.00	12	0.21	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.33	N	264850	100	29 억		204183	N	N	0	N	00	N