KissMeData/199820/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	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	270	2	2.21	645800160	52092	110.99	12280	12510	12180	15870	8550	12210	12397.29	1.64	0	-6478	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1387	18.77	1.15	12	0.47	665.00	10811.00	16830	20230704	-25.85	8800	20220930	41.82	16830	-25.85	20230704	8850	41.02	20230104	16830	-25.85	20230704	8800	41.82	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
3	20230731	150922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12390	180	2	1.47	577674830	46617	99.32	12280	12510	12180	15870	8550	12210	12391.93	1.64	0	-6893	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1377	18.63	1.15	12	0.42	665.00	10811.00	16830	20230704	-26.38	8800	20220930	40.80	16830	-26.38	20230704	8850	40.00	20230104	16830	-26.38	20230704	8800	40.80	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
4	20230731	140926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	100	2	0.82	504427430	40684	86.68	12280	12510	12180	15870	8550	12210	12398.67	1.64	0	-5504	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1368	18.51	1.14	12	0.37	665.00	10811.00	16830	20230704	-26.86	8800	20220930	39.89	16830	-26.86	20230704	8850	39.10	20230104	16830	-26.86	20230704	8800	39.89	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
5	20230731	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	170	2	1.39	456353430	36791	78.39	12280	12510	12180	15870	8550	12210	12403.94	1.64	0	-5746	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1375	18.62	1.15	12	0.33	665.00	10811.00	16830	20230704	-26.44	8800	20220930	40.68	16830	-26.44	20230704	8850	39.89	20230104	16830	-26.44	20230704	8800	40.68	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
6	20230731	120934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	260	2	2.13	408606800	32943	70.19	12280	12510	12180	15870	8550	12210	12403.45	1.64	0	-4294	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1385	18.75	1.15	12	0.30	665.00	10811.00	16830	20230704	-25.91	8800	20220930	41.70	16830	-25.91	20230704	8850	40.90	20230104	16830	-25.91	20230704	8800	41.70	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
7	20230731	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	290	2	2.38	322444830	26039	55.48	12280	12510	12180	15870	8550	12210	12383.15	1.64	0	-1840	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1389	18.80	1.16	12	0.23	665.00	10811.00	16830	20230704	-25.73	8800	20220930	42.05	16830	-25.73	20230704	8850	41.24	20230104	16830	-25.73	20230704	8800	42.05	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
8	20230731	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	240	2	1.97	211381230	17144	36.53	12280	12480	12180	15870	8550	12210	12329.75	1.64	0	-2826	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1383	18.72	1.15	12	0.15	665.00	10811.00	16830	20230704	-26.02	8800	20220930	41.48	16830	-26.02	20230704	8850	40.68	20230104	16830	-26.02	20230704	8800	41.48	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
9	20230731	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	140	2	1.15	7884550	641	1.37	12280	12350	12280	15870	8550	12210	12300.39	1.64	0	-1180	12676	12442	12026	11792	11376	12560	11910	56	3660	500	7810	10	1	11110000	1372	18.57	1.14	12	0.01	665.00	10811.00	16830	20230704	-26.62	8800	20220930	40.34	16830	-26.62	20230704	8850	39.55	20230104	16830	-26.62	20230704	8800	40.34	20220930	4.05	N	199820	500	55 억		182394	N	N	0	N	00	N
10	20230728	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12210	310	2	2.61	564319200	46746	60.08	11890	12260	11610	15470	8330	11900	12071.64	1.63	0	924	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1357	18.36	1.13	12	0.42	665.00	10811.00	16830	20230704	-27.45	8800	20220930	38.75	16830	-27.45	20230704	8850	37.97	20230104	16830	-27.45	20230704	8800	38.75	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
11	20230728	150924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	300	2	2.52	516620270	42839	55.06	11890	12260	11610	15470	8330	11900	12059.58	1.63	0	1349	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1355	18.35	1.13	12	0.39	665.00	10811.00	16830	20230704	-27.51	8800	20220930	38.64	16830	-27.51	20230704	8850	37.85	20230104	16830	-27.51	20230704	8800	38.64	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
12	20230728	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	330	2	2.77	477318590	39617	50.92	11890	12260	11610	15470	8330	11900	12048.33	1.63	0	2543	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1359	18.39	1.13	12	0.36	665.00	10811.00	16830	20230704	-27.33	8800	20220930	38.98	16830	-27.33	20230704	8850	38.19	20230104	16830	-27.33	20230704	8800	38.98	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
13	20230728	130924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12200	300	2	2.52	408629460	33996	43.69	11890	12260	11610	15470	8330	11900	12019.93	1.63	0	278	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1355	18.35	1.13	12	0.31	665.00	10811.00	16830	20230704	-27.51	8800	20220930	38.64	16830	-27.51	20230704	8850	37.85	20230104	16830	-27.51	20230704	8800	38.64	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
14	20230728	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	320	2	2.69	366855160	30568	39.29	11890	12260	11610	15470	8330	11900	12001.28	1.63	0	258	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1358	18.38	1.13	12	0.28	665.00	10811.00	16830	20230704	-27.39	8800	20220930	38.86	16830	-27.39	20230704	8850	38.08	20230104	16830	-27.39	20230704	8800	38.86	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
15	20230728	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	340	2	2.86	317909440	26559	34.13	11890	12260	11610	15470	8330	11900	11969.93	1.63	0	114	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1360	18.41	1.13	12	0.24	665.00	10811.00	16830	20230704	-27.27	8800	20220930	39.09	16830	-27.27	20230704	8850	38.31	20230104	16830	-27.27	20230704	8800	39.09	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
16	20230728	100919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12050	150	2	1.26	213989990	18025	23.17	11890	12080	11610	15470	8330	11900	11871.84	1.63	0	563	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1339	18.12	1.11	12	0.16	665.00	10811.00	16830	20230704	-28.40	8800	20220930	36.93	16830	-28.40	20230704	8850	36.16	20230104	16830	-28.40	20230704	8800	36.93	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
17	20230728	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11690	-210	5	-1.76	63250910	5415	6.96	11890	11890	11610	15470	8330	11900	11680.69	1.63	0	-524	12493	12196	11953	11656	11413	12345	11805	56	3570	500	7610	10	1	11110000	1299	17.58	1.08	12	0.05	665.00	10811.00	16830	20230704	-30.54	8800	20220930	32.84	16830	-30.54	20230704	8850	32.09	20230104	16830	-30.54	20230704	8800	32.84	20220930	4.17	N	199820	500	55 억		181470	N	N	0	N	00	N
18	20230727	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	-40	5	-0.34	896339730	74556	44.66	11710	12250	11710	15520	8360	11940	12022.72	1.62	23755	1730	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1322	17.89	1.10	12	0.67	665.00	10811.00	16830	20230704	-29.29	8800	20220930	35.23	16830	-29.29	20230704	8850	34.46	20230104	16830	-29.29	20230704	8800	35.23	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
19	20230727	150920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	20	2	0.17	840531830	69869	41.85	11710	12250	11710	15520	8360	11940	12030.24	1.62	23755	2558	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1329	17.98	1.11	12	0.63	665.00	10811.00	16830	20230704	-28.94	8800	20220930	35.91	16830	-28.94	20230704	8850	35.14	20230104	16830	-28.94	20230704	8800	35.91	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
20	20230727	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	160	2	1.34	735831640	61134	36.62	11710	12250	11710	15520	8360	11940	12036.53	1.62	23755	5807	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1344	18.20	1.12	12	0.55	665.00	10811.00	16830	20230704	-28.10	8800	20220930	37.50	16830	-28.10	20230704	8850	36.72	20230104	16830	-28.10	20230704	8800	37.50	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
21	20230727	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11980	40	2	0.34	685801390	56975	34.13	11710	12250	11710	15520	8360	11940	12037.05	1.62	23755	4773	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1331	18.02	1.11	12	0.51	665.00	10811.00	16830	20230704	-28.82	8800	20220930	36.14	16830	-28.82	20230704	8850	35.37	20230104	16830	-28.82	20230704	8800	36.14	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
22	20230727	120918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	140	2	1.17	591891900	49156	29.45	11710	12250	11710	15520	8360	11940	12041.30	1.62	23755	4184	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1342	18.17	1.12	12	0.44	665.00	10811.00	16830	20230704	-28.22	8800	20220930	37.27	16830	-28.22	20230704	8850	36.50	20230104	16830	-28.22	20230704	8800	37.27	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
23	20230727	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	300	2	2.51	515362570	42825	25.65	11710	12250	11710	15520	8360	11940	12034.37	1.62	23755	5231	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1360	18.41	1.13	12	0.39	665.00	10811.00	16830	20230704	-27.27	8800	20220930	39.09	16830	-27.27	20230704	8850	38.31	20230104	16830	-27.27	20230704	8800	39.09	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
24	20230727	100917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12060	120	2	1.01	345979620	28769	17.23	11710	12200	11710	15520	8360	11940	12026.43	1.62	23755	1931	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1340	18.14	1.12	12	0.26	665.00	10811.00	16830	20230704	-28.34	8800	20220930	37.05	16830	-28.34	20230704	8850	36.27	20230104	16830	-28.34	20230704	8800	37.05	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
25	20230727	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	20	2	0.17	82323490	6911	4.14	11710	12080	11710	15520	8360	11940	11911.54	1.62	23755	952	12753	12346	12033	11626	11313	12190	11470	56	3580	500	7640	10	1	11110000	1329	17.98	1.11	12	0.06	665.00	10811.00	16830	20230704	-28.94	8800	20220930	35.91	16830	-28.94	20230704	8850	35.14	20230104	16830	-28.94	20230704	8800	35.91	20220930	4.11	N	199820	500	55 억		179740	N	N	0	N	00	N
26	20230726	160913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	-500	5	-4.02	1989210720	165495	197.87	12440	12440	11720	16170	8710	12440	12019.77	1.40	0	23754	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1327	17.95	1.10	12	1.49	665.00	10811.00	16830	20230704	-29.06	8800	20220930	35.68	16830	-29.06	20230704	8850	34.92	20230104	16830	-29.06	20230704	8800	35.68	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
27	20230726	150919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	-560	5	-4.50	1943497320	161654	193.28	12440	12440	11720	16170	8710	12440	12022.57	1.40	0	22450	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1320	17.86	1.10	12	1.46	665.00	10811.00	16830	20230704	-29.41	8800	20220930	35.00	16830	-29.41	20230704	8850	34.24	20230104	16830	-29.41	20230704	8800	35.00	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
28	20230726	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	-640	5	-5.14	1737861300	144372	172.62	12440	12440	11720	16170	8710	12440	12037.38	1.40	0	15757	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1311	17.74	1.09	12	1.30	665.00	10811.00	16830	20230704	-29.89	8800	20220930	34.09	16830	-29.89	20230704	8850	33.33	20230104	16830	-29.89	20230704	8800	34.09	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
29	20230726	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-530	5	-4.26	1446083550	119792	143.23	12440	12440	11850	16170	8710	12440	12071.62	1.40	0	14975	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1323	17.91	1.10	12	1.08	665.00	10811.00	16830	20230704	-29.23	8800	20220930	35.34	16830	-29.23	20230704	8850	34.58	20230104	16830	-29.23	20230704	8800	35.34	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
30	20230726	120913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	-440	5	-3.54	1267103170	104787	125.29	12440	12440	11860	16170	8710	12440	12092.18	1.40	0	17372	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1333	18.05	1.11	12	0.94	665.00	10811.00	16830	20230704	-28.70	8800	20220930	36.36	16830	-28.70	20230704	8850	35.59	20230104	16830	-28.70	20230704	8800	36.36	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
31	20230726	110907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	-420	5	-3.38	1134884640	93831	112.19	12440	12440	11860	16170	8710	12440	12094.99	1.40	0	15515	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1335	18.08	1.11	12	0.84	665.00	10811.00	16830	20230704	-28.58	8800	20220930	36.59	16830	-28.58	20230704	8850	35.82	20230104	16830	-28.58	20230704	8800	36.59	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
32	20230726	100915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12060	-380	5	-3.05	704054770	57873	69.19	12440	12440	12020	16170	8710	12440	12165.51	1.40	0	10191	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1340	18.14	1.12	12	0.52	665.00	10811.00	16830	20230704	-28.34	8800	20220930	37.05	16830	-28.34	20230704	8850	36.27	20230104	16830	-28.34	20230704	8800	37.05	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
33	20230726	090909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-140	5	-1.13	94591500	7670	9.17	12440	12440	12230	16170	8710	12440	12332.66	1.40	0	-2771	12873	12656	12513	12296	12153	12585	12225	56	3730	500	7960	10	1	11110000	1367	18.50	1.14	12	0.07	665.00	10811.00	16830	20230704	-26.92	8800	20220930	39.77	16830	-26.92	20230704	8850	38.98	20230104	16830	-26.92	20230704	8800	39.77	20220930	4.12	N	199820	500	55 억		155985	N	N	0	N	00	N
34	20230725	160906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-270	5	-2.12	1031626000	82541	85.77	12710	12730	12370	16520	8900	12710	12498.89	1.42	0	-2154	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1382	18.71	1.15	12	0.74	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
35	20230725	150856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-270	5	-2.12	957784440	76610	79.60	12710	12730	12370	16520	8900	12710	12502.08	1.42	0	-2376	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1382	18.71	1.15	12	0.69	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
36	20230725	140855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-290	5	-2.28	806830490	64446	66.96	12710	12730	12370	16520	8900	12710	12519.48	1.42	0	-5153	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1380	18.68	1.15	12	0.58	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
37	20230725	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	-210	5	-1.65	654428330	52203	54.24	12710	12730	12370	16520	8900	12710	12536.22	1.42	0	-5960	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1389	18.80	1.16	12	0.47	665.00	10811.00	16830	20230704	-25.73	8800	20220930	42.05	16830	-25.73	20230704	8850	41.24	20230104	16830	-25.73	20230704	8800	42.05	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
38	20230725	120905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	-120	5	-0.94	551393350	44002	45.72	12710	12730	12370	16520	8900	12710	12531.10	1.42	0	-5437	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1399	18.93	1.16	12	0.40	665.00	10811.00	16830	20230704	-25.19	8800	20220930	43.07	16830	-25.19	20230704	8850	42.26	20230104	16830	-25.19	20230704	8800	43.07	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
39	20230725	110902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12530	-180	5	-1.42	446025590	35657	37.05	12710	12710	12370	16520	8900	12710	12508.78	1.42	0	-4384	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1392	18.84	1.16	12	0.32	665.00	10811.00	16830	20230704	-25.55	8800	20220930	42.39	16830	-25.55	20230704	8850	41.58	20230104	16830	-25.55	20230704	8800	42.39	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
40	20230725	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	-70	5	-0.55	296291350	23700	24.63	12710	12710	12370	16520	8900	12710	12501.74	1.42	0	-7739	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1404	19.01	1.17	12	0.21	665.00	10811.00	16830	20230704	-24.90	8800	20220930	43.64	16830	-24.90	20230704	8850	42.82	20230104	16830	-24.90	20230704	8800	43.64	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
41	20230725	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	-280	5	-2.20	116940710	9340	9.70	12710	12710	12390	16520	8900	12710	12520.42	1.42	0	-6767	12996	12852	12576	12432	12156	12925	12505	56	3810	500	8130	10	1	11110000	1381	18.69	1.15	12	0.08	665.00	10811.00	16830	20230704	-26.14	8800	20220930	41.25	16830	-26.14	20230704	8850	40.45	20230104	16830	-26.14	20230704	8800	41.25	20220930	3.99	N	199820	500	55 억		158139	N	N	0	N	00	N
42	20230724	160903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	70	2	0.55	1189421030	95167	77.55	12580	12720	12300	16430	8850	12640	12497.47	1.35	0	8119	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1412	19.11	1.18	12	0.86	665.00	10811.00	16830	20230704	-24.48	8800	20220930	44.43	16830	-24.48	20230704	8850	43.62	20230104	16830	-24.48	20230704	8800	44.43	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
43	20230724	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	-50	5	-0.40	1095503460	87751	71.50	12580	12720	12300	16430	8850	12640	12484.23	1.35	0	9019	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1399	18.93	1.16	12	0.79	665.00	10811.00	16830	20230704	-25.19	8800	20220930	43.07	16830	-25.19	20230704	8850	42.26	20230104	16830	-25.19	20230704	8800	43.07	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
44	20230724	140857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12570	-70	5	-0.55	1003030800	80364	65.48	12580	12720	12300	16430	8850	12640	12481.10	1.35	0	7817	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1397	18.90	1.16	12	0.72	665.00	10811.00	16830	20230704	-25.31	8800	20220930	42.84	16830	-25.31	20230704	8850	42.03	20230104	16830	-25.31	20230704	8800	42.84	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
45	20230724	130858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12490	-150	5	-1.19	957601020	76729	62.52	12580	12720	12300	16430	8850	12640	12480.30	1.35	0	7764	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1388	18.78	1.16	12	0.69	665.00	10811.00	16830	20230704	-25.79	8800	20220930	41.93	16830	-25.79	20230704	8850	41.13	20230104	16830	-25.79	20230704	8800	41.93	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
46	20230724	120859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12420	-220	5	-1.74	870668370	69707	56.80	12580	12720	12300	16430	8850	12640	12490.40	1.35	0	4639	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1380	18.68	1.15	12	0.63	665.00	10811.00	16830	20230704	-26.20	8800	20220930	41.14	16830	-26.20	20230704	8850	40.34	20230104	16830	-26.20	20230704	8800	41.14	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
47	20230724	110903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	-180	5	-1.42	653424570	52172	42.51	12580	12720	12400	16430	8850	12640	12524.43	1.35	0	4145	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1384	18.74	1.15	12	0.47	665.00	10811.00	16830	20230704	-25.97	8800	20220930	41.59	16830	-25.97	20230704	8850	40.79	20230104	16830	-25.97	20230704	8800	41.59	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
48	20230724	100854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12680	40	2	0.32	559630030	44698	36.42	12580	12720	12400	16430	8850	12640	12520.25	1.35	0	3861	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1409	19.07	1.17	12	0.40	665.00	10811.00	16830	20230704	-24.66	8800	20220930	44.09	16830	-24.66	20230704	8850	43.28	20230104	16830	-24.66	20230704	8800	44.09	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
49	20230724	090900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-200	5	-1.58	244926280	19599	15.97	12580	12640	12410	16430	8850	12640	12496.88	1.35	0	-5510	13260	12950	12770	12460	12280	12860	12370	56	3790	500	8080	10	1	11110000	1382	18.71	1.15	12	0.18	665.00	10811.00	16830	20230704	-26.08	8800	20220930	41.36	16830	-26.08	20230704	8850	40.56	20230104	16830	-26.08	20230704	8800	41.36	20220930	4.06	N	199820	500	55 억		149955	N	N	0	N	00	N
50	20230721	160850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12640	-420	5	-3.22	1558076200	122454	150.92	13070	13080	12590	16970	9150	13060	12724.13	1.38	0	-3662	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1404	19.01	1.17	12	1.10	665.00	10811.00	16830	20230704	-24.90	8800	20220930	43.64	16830	-24.90	20230704	8850	42.82	20230104	16830	-24.90	20230704	8800	43.64	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
51	20230721	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	-400	5	-3.06	1433580110	112607	138.78	13070	13080	12590	16970	9150	13060	12730.83	1.38	0	-4851	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1407	19.04	1.17	12	1.01	665.00	10811.00	16830	20230704	-24.78	8800	20220930	43.86	16830	-24.78	20230704	8850	43.05	20230104	16830	-24.78	20230704	8800	43.86	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
52	20230721	140850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	-340	5	-2.60	1293359030	101531	125.13	13070	13080	12590	16970	9150	13060	12738.56	1.38	0	-6160	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1413	19.13	1.18	12	0.91	665.00	10811.00	16830	20230704	-24.42	8800	20220930	44.55	16830	-24.42	20230704	8850	43.73	20230104	16830	-24.42	20230704	8800	44.55	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
53	20230721	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	-410	5	-3.14	1236899480	97078	119.65	13070	13080	12590	16970	9150	13060	12741.30	1.38	0	-6971	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1405	19.02	1.17	12	0.87	665.00	10811.00	16830	20230704	-24.84	8800	20220930	43.75	16830	-24.84	20230704	8850	42.94	20230104	16830	-24.84	20230704	8800	43.75	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
54	20230721	120903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12740	-320	5	-2.45	930501570	72831	89.76	13070	13080	12660	16970	9150	13060	12776.17	1.38	0	-8478	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1415	19.16	1.18	12	0.66	665.00	10811.00	16830	20230704	-24.30	8800	20220930	44.77	16830	-24.30	20230704	8850	43.95	20230104	16830	-24.30	20230704	8800	44.77	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
55	20230721	110859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	-340	5	-2.60	780562650	61039	75.23	13070	13080	12660	16970	9150	13060	12787.93	1.38	0	-10036	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1413	19.13	1.18	12	0.55	665.00	10811.00	16830	20230704	-24.42	8800	20220930	44.55	16830	-24.42	20230704	8850	43.73	20230104	16830	-24.42	20230704	8800	44.55	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
56	20230721	100857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12700	-360	5	-2.76	645079210	50384	62.10	13070	13080	12690	16970	9150	13060	12803.26	1.38	0	-12977	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1411	19.10	1.17	12	0.45	665.00	10811.00	16830	20230704	-24.54	8800	20220930	44.32	16830	-24.54	20230704	8850	43.50	20230104	16830	-24.54	20230704	8800	44.32	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
57	20230721	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12820	-240	5	-1.84	137068790	10595	13.06	13070	13080	12800	16970	9150	13060	12937.12	1.38	0	-5465	13400	13230	13070	12900	12740	13315	12985	56	3910	500	8350	10	1	11110000	1424	19.28	1.19	12	0.10	665.00	10811.00	16830	20230704	-23.83	8800	20220930	45.68	16830	-23.83	20230704	8850	44.86	20230104	16830	-23.83	20230704	8800	45.68	20220930	4.09	N	199820	500	55 억		153661	N	N	0	N	00	N
58	20230720	160848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13060	-80	5	-0.61	1049539760	80445	44.22	13030	13240	12910	17080	9200	13140	13046.39	1.25	0	14602	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1451	19.64	1.21	12	0.72	665.00	10811.00	16830	20230704	-22.40	8800	20220930	48.41	16830	-22.40	20230704	8850	47.57	20230104	16830	-22.40	20230704	8800	48.41	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
59	20230720	150849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13090	-50	5	-0.38	983552120	75395	41.44	13030	13240	12910	17080	9200	13140	13045.32	1.25	0	14425	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1454	19.68	1.21	12	0.68	665.00	10811.00	16830	20230704	-22.22	8800	20220930	48.75	16830	-22.22	20230704	8850	47.91	20230104	16830	-22.22	20230704	8800	48.75	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
60	20230720	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	-160	5	-1.22	957018430	73360	40.32	13030	13240	12910	17080	9200	13140	13045.50	1.25	0	14241	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1442	19.52	1.20	12	0.66	665.00	10811.00	16830	20230704	-22.88	8800	20220930	47.50	16830	-22.88	20230704	8850	46.67	20230104	16830	-22.88	20230704	8800	47.50	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
61	20230720	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13140	0	3	0.00	840847810	64454	35.43	13030	13240	12910	17080	9200	13140	13045.70	1.25	0	11982	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1460	19.76	1.22	12	0.58	665.00	10811.00	16830	20230704	-21.93	8800	20220930	49.32	16830	-21.93	20230704	8850	48.47	20230104	16830	-21.93	20230704	8800	49.32	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
62	20230720	120854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13190	50	2	0.38	767524730	58859	32.35	13030	13240	12910	17080	9200	13140	13040.05	1.25	0	8591	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1465	19.83	1.22	12	0.53	665.00	10811.00	16830	20230704	-21.63	8800	20220930	49.89	16830	-21.63	20230704	8850	49.04	20230104	16830	-21.63	20230704	8800	49.89	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
63	20230720	110852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13150	10	2	0.08	676638840	51955	28.56	13030	13180	12910	17080	9200	13140	13023.55	1.25	0	8829	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1461	19.77	1.22	12	0.47	665.00	10811.00	16830	20230704	-21.87	8800	20220930	49.43	16830	-21.87	20230704	8850	48.59	20230104	16830	-21.87	20230704	8800	49.43	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
64	20230720	100842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13010	-130	5	-0.99	399210640	30631	16.84	13030	13180	12950	17080	9200	13140	13032.89	1.25	0	1304	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1445	19.56	1.20	12	0.28	665.00	10811.00	16830	20230704	-22.70	8800	20220930	47.84	16830	-22.70	20230704	8850	47.01	20230104	16830	-22.70	20230704	8800	47.84	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
65	20230720	090844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13130	-10	5	-0.08	84307150	6465	3.55	13030	13140	13020	17080	9200	13140	13040.50	1.25	0	1384	14453	13796	13353	12696	12253	13575	12475	56	3940	500	8400	10	1	11110000	1459	19.74	1.21	12	0.06	665.00	10811.00	16830	20230704	-21.98	8800	20220930	49.20	16830	-21.98	20230704	8850	48.36	20230104	16830	-21.98	20230704	8800	49.20	20220930	4.01	N	199820	500	55 억		138959	N	N	0	N	00	N
66	20230719	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13140	-370	5	-2.74	2441106700	181232	171.78	13420	14010	12910	17560	9460	13510	13469.76	1.19	0	6317	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1460	19.76	1.22	12	1.63	665.00	10811.00	16830	20230704	-21.93	8800	20220930	49.32	16830	-21.93	20230704	8850	48.47	20230104	16830	-21.93	20230704	8800	49.32	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
67	20230719	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13130	-380	5	-2.81	2304466180	170815	161.91	13420	14010	12910	17560	9460	13510	13490.97	1.19	0	3404	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1459	19.74	1.21	12	1.54	665.00	10811.00	16830	20230704	-21.98	8800	20220930	49.20	16830	-21.98	20230704	8850	48.36	20230104	16830	-21.98	20230704	8800	49.20	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
68	20230719	140901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13290	-220	5	-1.63	1814370980	133366	126.41	13420	14010	13200	17560	9460	13510	13604.65	1.19	0	-3237	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1477	19.98	1.23	12	1.20	665.00	10811.00	16830	20230704	-21.03	8800	20220930	51.02	16830	-21.03	20230704	8850	50.17	20230104	16830	-21.03	20230704	8800	51.02	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
69	20230719	130850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13270	-240	5	-1.78	1588557050	116309	110.25	13420	14010	13240	17560	9460	13510	13658.44	1.19	0	-6079	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1474	19.95	1.23	12	1.05	665.00	10811.00	16830	20230704	-21.15	8800	20220930	50.80	16830	-21.15	20230704	8850	49.94	20230104	16830	-21.15	20230704	8800	50.80	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
70	20230719	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-10	5	-0.07	1400590370	102277	96.95	13420	14010	13420	17560	9460	13510	13694.60	1.19	0	146	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1500	20.30	1.25	12	0.92	665.00	10811.00	16830	20230704	-19.79	8800	20220930	53.41	16830	-19.79	20230704	8850	52.54	20230104	16830	-19.79	20230704	8800	53.41	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
71	20230719	110901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-10	5	-0.07	1205891090	87850	83.27	13420	14010	13420	17560	9460	13510	13727.41	1.19	0	1576	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1500	20.30	1.25	12	0.79	665.00	10811.00	16830	20230704	-19.79	8800	20220930	53.41	16830	-19.79	20230704	8850	52.54	20230104	16830	-19.79	20230704	8800	53.41	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
72	20230719	100855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	420	2	3.11	780591930	56893	53.93	13420	14010	13420	17560	9460	13510	13721.41	1.19	0	6537	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1548	20.95	1.29	12	0.51	665.00	10811.00	16830	20230704	-17.23	8800	20220930	58.30	16830	-17.23	20230704	8850	57.40	20230104	16830	-17.23	20230704	8800	58.30	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
73	20230719	090855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	-40	5	-0.30	173462760	12850	12.18	13420	13610	13420	17560	9460	13510	13498.80	1.19	0	5203	14290	13900	13650	13260	13010	13775	13135	56	4050	500	8640	10	1	11110000	1497	20.26	1.25	12	0.12	665.00	10811.00	16830	20230704	-19.96	8800	20220930	53.07	16830	-19.96	20230704	8850	52.20	20230104	16830	-19.96	20230704	8800	53.07	20220930	4.07	N	199820	500	55 억		132243	N	N	0	N	00	N
74	20230718	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13510	-370	5	-2.67	1423750340	104704	76.42	14040	14040	13400	18040	9720	13880	13598.42	1.32	0	-14392	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1501	20.32	1.25	12	0.94	665.00	10811.00	16830	20230704	-19.73	8800	20220930	53.52	16830	-19.73	20230704	8850	52.66	20230104	16830	-19.73	20230704	8800	53.52	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
75	20230718	150852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13510	-370	5	-2.67	1289687670	94757	69.16	14040	14040	13450	18040	9720	13880	13610.47	1.32	0	-15472	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1501	20.32	1.25	12	0.85	665.00	10811.00	16830	20230704	-19.73	8800	20220930	53.52	16830	-19.73	20230704	8850	52.66	20230104	16830	-19.73	20230704	8800	53.52	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
76	20230718	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13540	-340	5	-2.45	1077009000	79004	57.66	14040	14040	13520	18040	9720	13880	13632.34	1.32	0	-14904	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1504	20.36	1.25	12	0.71	665.00	10811.00	16830	20230704	-19.55	8800	20220930	53.86	16830	-19.55	20230704	8850	52.99	20230104	16830	-19.55	20230704	8800	53.86	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
77	20230718	130849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	-350	5	-2.52	983189030	72090	52.61	14040	14040	13520	18040	9720	13880	13638.36	1.32	0	-14697	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1503	20.35	1.25	12	0.65	665.00	10811.00	16830	20230704	-19.61	8800	20220930	53.75	16830	-19.61	20230704	8850	52.88	20230104	16830	-19.61	20230704	8800	53.75	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
78	20230718	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13560	-320	5	-2.31	880627600	64524	47.09	14040	14040	13540	18040	9720	13880	13648.06	1.32	0	-13085	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1507	20.39	1.25	12	0.58	665.00	10811.00	16830	20230704	-19.43	8800	20220930	54.09	16830	-19.43	20230704	8850	53.22	20230104	16830	-19.43	20230704	8800	54.09	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
79	20230718	110857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	-280	5	-2.02	758593480	55531	40.53	14040	14040	13550	18040	9720	13880	13660.72	1.32	0	-14452	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1511	20.45	1.26	12	0.50	665.00	10811.00	16830	20230704	-19.19	8800	20220930	54.55	16830	-19.19	20230704	8850	53.67	20230104	16830	-19.19	20230704	8800	54.55	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
80	20230718	100849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13570	-310	5	-2.23	573796400	41929	30.60	14040	14040	13560	18040	9720	13880	13684.95	1.32	0	-14650	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1508	20.41	1.26	12	0.38	665.00	10811.00	16830	20230704	-19.37	8800	20220930	54.20	16830	-19.37	20230704	8850	53.33	20230104	16830	-19.37	20230704	8800	54.20	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
81	20230718	090847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	-220	5	-1.59	188906860	13688	9.99	14040	14040	13650	18040	9720	13880	13800.91	1.32	0	-8388	14346	14112	13656	13422	12966	14230	13540	56	4160	500	8880	10	1	11110000	1518	20.54	1.26	12	0.12	665.00	10811.00	16830	20230704	-18.84	8800	20220930	55.23	16830	-18.84	20230704	8850	54.35	20230104	16830	-18.84	20230704	8800	55.23	20220930	3.90	N	199820	500	55 억		146431	N	N	0	N	00	N
82	20230717	160848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13880	410	2	3.04	1834557590	133970	44.97	13470	13890	13200	17510	9430	13470	13692.77	1.13	0	20441	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1542	20.87	1.28	12	1.21	665.00	10811.00	16830	20230704	-17.53	8800	20220930	57.73	16830	-17.53	20230704	8850	56.84	20230104	16830	-17.53	20230704	8800	57.73	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
83	20230717	150845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	380	2	2.82	1685510560	123219	41.36	13470	13890	13200	17510	9430	13470	13678.98	1.13	0	21888	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1539	20.83	1.28	12	1.11	665.00	10811.00	16830	20230704	-17.71	8800	20220930	57.39	16830	-17.71	20230704	8850	56.50	20230104	16830	-17.71	20230704	8800	57.39	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
84	20230717	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	380	2	2.82	1526068470	111682	37.49	13470	13890	13200	17510	9430	13470	13664.41	1.13	0	17756	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1539	20.83	1.28	12	1.01	665.00	10811.00	16830	20230704	-17.71	8800	20220930	57.39	16830	-17.71	20230704	8850	56.50	20230104	16830	-17.71	20230704	8800	57.39	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
85	20230717	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	390	2	2.90	1342140580	98335	33.01	13470	13890	13200	17510	9430	13470	13648.66	1.13	0	17323	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1540	20.84	1.28	12	0.89	665.00	10811.00	16830	20230704	-17.65	8800	20220930	57.50	16830	-17.65	20230704	8850	56.61	20230104	16830	-17.65	20230704	8800	57.50	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
86	20230717	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	390	2	2.90	1272209610	93284	31.31	13470	13890	13200	17510	9430	13470	13638.03	1.13	0	18524	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1540	20.84	1.28	12	0.84	665.00	10811.00	16830	20230704	-17.65	8800	20220930	57.50	16830	-17.65	20230704	8850	56.61	20230104	16830	-17.65	20230704	8800	57.50	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
87	20230717	110841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	340	2	2.52	1050418640	77252	25.93	13470	13840	13200	17510	9430	13470	13597.30	1.13	0	11795	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1534	20.77	1.28	12	0.70	665.00	10811.00	16830	20230704	-17.94	8800	20220930	56.93	16830	-17.94	20230704	8850	56.05	20230104	16830	-17.94	20230704	8800	56.93	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
88	20230717	100841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13640	170	2	1.26	655311870	48546	16.30	13470	13710	13200	17510	9430	13470	13498.78	1.13	0	-279	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1515	20.51	1.26	12	0.44	665.00	10811.00	16830	20230704	-18.95	8800	20220930	55.00	16830	-18.95	20230704	8850	54.12	20230104	16830	-18.95	20230704	8800	55.00	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
89	20230717	090841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	-120	5	-0.89	126472260	9471	3.18	13470	13600	13200	17510	9430	13470	13353.63	1.13	0	-2042	14570	14020	13710	13160	12850	13865	13005	56	4040	500	8620	10	1	11110000	1483	20.08	1.23	12	0.09	665.00	10811.00	16830	20230704	-20.68	8800	20220930	51.70	16830	-20.68	20230704	8850	50.85	20230104	16830	-20.68	20230704	8800	51.70	20220930	3.96	N	199820	500	55 억		125879	N	N	0	N	00	N
90	20230714	160840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	-640	5	-4.54	4039122750	297325	106.94	14110	14260	13400	18340	9880	14110	13584.56	1.26	0	-13624	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1497	20.26	1.25	12	2.68	665.00	10811.00	16830	20230704	-19.96	8800	20220930	53.07	16830	-19.96	20230704	8850	52.20	20230104	16830	-19.96	20230704	8800	53.07	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
91	20230714	150844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-610	5	-4.32	3828604750	281716	101.32	14110	14260	13400	18340	9880	14110	13589.82	1.26	0	-17553	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1500	20.30	1.25	12	2.54	665.00	10811.00	16830	20230704	-19.79	8800	20220930	53.41	16830	-19.79	20230704	8850	52.54	20230104	16830	-19.79	20230704	8800	53.41	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
92	20230714	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	-640	5	-4.54	3551707450	261108	93.91	14110	14260	13410	18340	9880	14110	13601.94	1.26	0	-19932	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1497	20.26	1.25	12	2.35	665.00	10811.00	16830	20230704	-19.96	8800	20220930	53.07	16830	-19.96	20230704	8850	52.20	20230104	16830	-19.96	20230704	8800	53.07	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
93	20230714	130836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-610	5	-4.32	3308623790	243025	87.41	14110	14260	13430	18340	9880	14110	13613.80	1.26	0	-15488	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1500	20.30	1.25	12	2.19	665.00	10811.00	16830	20230704	-19.79	8800	20220930	53.41	16830	-19.79	20230704	8850	52.54	20230104	16830	-19.79	20230704	8800	53.41	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
94	20230714	120836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-610	5	-4.32	2907614230	213227	76.69	14110	14260	13440	18340	9880	14110	13635.66	1.26	0	-13699	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1500	20.30	1.25	12	1.92	665.00	10811.00	16830	20230704	-19.79	8800	20220930	53.41	16830	-19.79	20230704	8850	52.54	20230104	16830	-19.79	20230704	8800	53.41	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
95	20230714	110846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	-580	5	-4.11	2529555780	185164	66.60	14110	14260	13440	18340	9880	14110	13660.53	1.26	0	-20047	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1503	20.35	1.25	12	1.67	665.00	10811.00	16830	20230704	-19.61	8800	20220930	53.75	16830	-19.61	20230704	8850	52.88	20230104	16830	-19.61	20230704	8800	53.75	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
96	20230714	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13560	-550	5	-3.90	1823073840	132885	47.79	14110	14260	13450	18340	9880	14110	13718.41	1.26	0	-17875	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1507	20.39	1.25	12	1.20	665.00	10811.00	16830	20230704	-19.43	8800	20220930	54.09	16830	-19.43	20230704	8850	53.22	20230104	16830	-19.43	20230704	8800	54.09	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
97	20230714	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14020	-90	5	-0.64	219777440	15568	5.60	14110	14260	14000	18340	9880	14110	14117.38	1.26	0	-4889	14696	14402	14226	13932	13756	14315	13845	56	4230	500	9030	10	1	11110000	1558	21.08	1.30	12	0.14	665.00	10811.00	16830	20230704	-16.70	8800	20220930	59.32	16830	-16.70	20230704	8850	58.42	20230104	16830	-16.70	20230704	8800	59.32	20220930	3.97	N	199820	500	55 억		139625	N	N	0	N	00	N
98	20230713	160838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	-10	5	-0.07	3945382560	275957	97.09	14160	14520	14050	18350	9890	14120	14297.27	0.83	0	45102	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1568	21.22	1.31	12	2.48	665.00	10811.00	16830	20230704	-16.16	8800	20220930	60.34	16830	-16.16	20230704	8850	59.44	20230104	16830	-16.16	20230704	8800	60.34	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
99	20230713	150834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	-20	5	-0.14	3832479980	267956	94.28	14160	14520	14050	18350	9890	14120	14302.73	0.83	0	42743	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1567	21.20	1.30	12	2.41	665.00	10811.00	16830	20230704	-16.22	8800	20220930	60.23	16830	-16.22	20230704	8850	59.32	20230104	16830	-16.22	20230704	8800	60.23	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
100	20230713	140833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	80	2	0.57	3387447300	236401	83.17	14160	14520	14060	18350	9890	14120	14329.35	0.83	0	39469	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1578	21.35	1.31	12	2.13	665.00	10811.00	16830	20230704	-15.63	8800	20220930	61.36	16830	-15.63	20230704	8850	60.45	20230104	16830	-15.63	20230704	8800	61.36	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
101	20230713	130838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	240	2	1.70	3036571400	211727	74.49	14160	14520	14060	18350	9890	14120	14342.04	0.83	0	40886	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1595	21.59	1.33	12	1.91	665.00	10811.00	16830	20230704	-14.68	8800	20220930	63.18	16830	-14.68	20230704	8850	62.26	20230104	16830	-14.68	20230704	8800	63.18	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
102	20230713	120833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14350	230	2	1.63	2705176730	188690	66.39	14160	14520	14060	18350	9890	14120	14336.76	0.83	0	38787	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1594	21.58	1.33	12	1.70	665.00	10811.00	16830	20230704	-14.74	8800	20220930	63.07	16830	-14.74	20230704	8850	62.15	20230104	16830	-14.74	20230704	8800	63.07	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
103	20230713	110836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	130	2	0.92	2392784140	166844	58.70	14160	14520	14060	18350	9890	14120	14341.60	0.83	0	38639	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1583	21.43	1.32	12	1.50	665.00	10811.00	16830	20230704	-15.33	8800	20220930	61.93	16830	-15.33	20230704	8850	61.02	20230104	16830	-15.33	20230704	8800	61.93	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
104	20230713	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	200	2	1.42	1536429130	107091	37.68	14160	14520	14060	18350	9890	14120	14347.20	0.83	0	26415	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1591	21.53	1.32	12	0.96	665.00	10811.00	16830	20230704	-14.91	8800	20220930	62.73	16830	-14.91	20230704	8850	61.81	20230104	16830	-14.91	20230704	8800	62.73	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
105	20230713	090826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	210	2	1.49	275596850	19332	6.80	14160	14350	14060	18350	9890	14120	14256.84	0.83	0	3504	15140	14630	14240	13730	13340	14435	13535	56	4230	500	9030	10	1	11110000	1592	21.55	1.33	12	0.17	665.00	10811.00	16830	20230704	-14.85	8800	20220930	62.84	16830	-14.85	20230704	8850	61.92	20230104	16830	-14.85	20230704	8800	62.84	20220930	3.95	N	199820	500	55 억		92329	N	N	0	N	00	N
106	20230712	160829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	-210	5	-1.47	4037858860	281861	77.41	14460	14750	13850	18620	10040	14330	14325.79	1.00	0	-17587	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1569	21.23	1.31	12	2.54	665.00	10811.00	16830	20230704	-16.10	8800	20220930	60.45	16830	-16.10	20230704	8850	59.55	20230104	16830	-16.10	20230704	8800	60.45	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
107	20230712	150824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	-240	5	-1.67	3893722490	271654	74.61	14460	14750	13850	18620	10040	14330	14333.39	1.00	0	-19514	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1565	21.19	1.30	12	2.45	665.00	10811.00	16830	20230704	-16.28	8800	20220930	60.11	16830	-16.28	20230704	8850	59.21	20230104	16830	-16.28	20230704	8800	60.11	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
108	20230712	140822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	-110	5	-0.77	3060083770	212567	58.38	14460	14750	14140	18620	10040	14330	14395.86	1.00	0	-10090	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1580	21.38	1.32	12	1.91	665.00	10811.00	16830	20230704	-15.51	8800	20220930	61.59	16830	-15.51	20230704	8850	60.68	20230104	16830	-15.51	20230704	8800	61.59	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
109	20230712	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	-110	5	-0.77	2783998360	193185	53.06	14460	14750	14140	18620	10040	14330	14411.05	1.00	0	-7497	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1580	21.38	1.32	12	1.74	665.00	10811.00	16830	20230704	-15.51	8800	20220930	61.59	16830	-15.51	20230704	8850	60.68	20230104	16830	-15.51	20230704	8800	61.59	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
110	20230712	120827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	-110	5	-0.77	2614626590	181284	49.79	14460	14750	14140	18620	10040	14330	14422.82	1.00	0	-5682	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1580	21.38	1.32	12	1.63	665.00	10811.00	16830	20230704	-15.51	8800	20220930	61.59	16830	-15.51	20230704	8850	60.68	20230104	16830	-15.51	20230704	8800	61.59	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
111	20230712	110827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	40	2	0.28	2191466190	151641	41.65	14460	14750	14140	18620	10040	14330	14451.67	1.00	0	2774	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1597	21.61	1.33	12	1.36	665.00	10811.00	16830	20230704	-14.62	8800	20220930	63.30	16830	-14.62	20230704	8850	62.37	20230104	16830	-14.62	20230704	8800	63.30	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
112	20230712	100826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	50	2	0.35	1676916900	116092	31.88	14460	14750	14140	18620	10040	14330	14444.72	1.00	0	-2856	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1598	21.62	1.33	12	1.04	665.00	10811.00	16830	20230704	-14.56	8800	20220930	63.41	16830	-14.56	20230704	8850	62.49	20230104	16830	-14.56	20230704	8800	63.41	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
113	20230712	090828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14290	-40	5	-0.28	984387050	67697	18.59	14460	14750	14290	18620	10040	14330	14541.07	1.00	0	-11000	14903	14616	14343	14056	13783	14760	14200	56	4290	500	9170	10	1	11110000	1588	21.49	1.32	12	0.61	665.00	10811.00	16830	20230704	-15.09	8800	20220930	62.39	16830	-15.09	20230704	8850	61.47	20230104	16830	-15.09	20230704	8800	62.39	20220930	4.07	N	199820	500	55 억		110644	N	N	0	N	00	N
114	20230711	160816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	330	2	2.36	5192176240	361459	56.99	14220	14630	14070	18200	9800	14000	14365.25	0.86	0	15118	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1592	21.55	1.33	12	3.25	665.00	10811.00	16830	20230704	-14.85	8800	20220930	62.84	16830	-14.85	20230704	8850	61.92	20230104	16830	-14.85	20230704	8800	62.84	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
115	20230711	150813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	320	2	2.29	4921380120	342511	54.00	14220	14630	14070	18200	9800	14000	14369.29	0.86	0	16953	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1591	21.53	1.32	12	3.08	665.00	10811.00	16830	20230704	-14.91	8800	20220930	62.73	16830	-14.91	20230704	8850	61.81	20230104	16830	-14.91	20230704	8800	62.73	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
116	20230711	140808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	310	2	2.21	4638263000	322717	50.88	14220	14630	14070	18200	9800	14000	14373.35	0.86	0	15034	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1590	21.52	1.32	12	2.90	665.00	10811.00	16830	20230704	-14.97	8800	20220930	62.61	16830	-14.97	20230704	8850	61.69	20230104	16830	-14.97	20230704	8800	62.61	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
117	20230711	130800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14270	270	2	1.93	4403505990	306261	48.29	14220	14630	14070	18200	9800	14000	14379.15	0.86	0	15053	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1585	21.46	1.32	12	2.76	665.00	10811.00	16830	20230704	-15.21	8800	20220930	62.16	16830	-15.21	20230704	8850	61.24	20230104	16830	-15.21	20230704	8800	62.16	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
118	20230711	120818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	340	2	2.43	4062303100	282381	44.52	14220	14630	14070	18200	9800	14000	14386.85	0.86	0	13639	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1593	21.56	1.33	12	2.54	665.00	10811.00	16830	20230704	-14.80	8800	20220930	62.95	16830	-14.80	20230704	8850	62.03	20230104	16830	-14.80	20230704	8800	62.95	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
119	20230711	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	360	2	2.57	3423867840	238163	37.55	14220	14630	14070	18200	9800	14000	14377.26	0.86	0	6495	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1595	21.59	1.33	12	2.14	665.00	10811.00	16830	20230704	-14.68	8800	20220930	63.18	16830	-14.68	20230704	8850	62.26	20230104	16830	-14.68	20230704	8800	63.18	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
120	20230711	100820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	280	2	2.00	2985012230	207550	32.72	14220	14630	14070	18200	9800	14000	14383.43	0.86	0	-3643	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1587	21.47	1.32	12	1.87	665.00	10811.00	16830	20230704	-15.15	8800	20220930	62.27	16830	-15.15	20230704	8850	61.36	20230104	16830	-15.15	20230704	8800	62.27	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
121	20230711	090819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	340	2	2.43	441194550	30991	4.89	14220	14420	14070	18200	9800	14000	14241.67	0.86	0	-7612	15040	14520	14140	13620	13240	14780	13880	56	4200	500	8960	10	1	11110000	1593	21.56	1.33	12	0.28	665.00	10811.00	16830	20230704	-14.80	8800	20220930	62.95	16830	-14.80	20230704	8850	62.03	20230104	16830	-14.80	20230704	8800	62.95	20220930	3.79	N	199820	500	55 억		95034	N	N	0	N	00	N
122	20230710	160811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	110	2	0.79	8929243230	626108	155.66	13820	14660	13760	18050	9730	13890	14262.46	0.76	0	15321	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1555	21.05	1.29	12	5.64	665.00	10811.00	16830	20230704	-16.82	8800	20220930	59.09	16830	-16.82	20230704	8850	58.19	20230104	16830	-16.82	20230704	8800	59.09	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
123	20230710	150813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	240	2	1.73	8197267700	573835	142.66	13820	14660	13760	18050	9730	13890	14285.27	0.76	0	2507	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1570	21.25	1.31	12	5.17	665.00	10811.00	16830	20230704	-16.04	8800	20220930	60.57	16830	-16.04	20230704	8850	59.66	20230104	16830	-16.04	20230704	8800	60.57	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
124	20230710	140805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	480	2	3.46	7517856510	526005	130.77	13820	14660	13760	18050	9730	13890	14292.60	0.76	0	4490	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1597	21.61	1.33	12	4.73	665.00	10811.00	16830	20230704	-14.62	8800	20220930	63.30	16830	-14.62	20230704	8850	62.37	20230104	16830	-14.62	20230704	8800	63.30	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
125	20230710	130755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14240	350	2	2.52	6945165230	485999	120.83	13820	14660	13760	18050	9730	13890	14290.74	0.76	0	6047	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1582	21.41	1.32	12	4.37	665.00	10811.00	16830	20230704	-15.39	8800	20220930	61.82	16830	-15.39	20230704	8850	60.90	20230104	16830	-15.39	20230704	8800	61.82	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
126	20230710	120816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	430	2	3.10	4170882170	294378	73.19	13820	14450	13760	18050	9730	13890	14168.75	0.76	0	9794	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1591	21.53	1.32	12	2.65	665.00	10811.00	16830	20230704	-14.91	8800	20220930	62.73	16830	-14.91	20230704	8850	61.81	20230104	16830	-14.91	20230704	8800	62.73	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
127	20230710	110813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	310	2	2.23	3765561800	265793	66.08	13820	14450	13760	18050	9730	13890	14167.59	0.76	0	-1209	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1578	21.35	1.31	12	2.39	665.00	10811.00	16830	20230704	-15.63	8800	20220930	61.36	16830	-15.63	20230704	8850	60.45	20230104	16830	-15.63	20230704	8800	61.36	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
128	20230710	100815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	270	2	1.94	2040390900	144994	36.05	13820	14270	13760	18050	9730	13890	14072.63	0.76	0	6104	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1573	21.29	1.31	12	1.31	665.00	10811.00	16830	20230704	-15.86	8800	20220930	60.91	16830	-15.86	20230704	8850	60.00	20230104	16830	-15.86	20230704	8800	60.91	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
129	20230710	090807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	40	2	0.29	732525540	52119	12.96	13820	14200	13820	18050	9730	13890	14055.84	0.76	0	-637	14496	14192	13876	13572	13256	14345	13725	56	4160	500	8880	10	1	11110000	1548	20.95	1.29	12	0.47	665.00	10811.00	16830	20230704	-17.23	8800	20220930	58.30	16830	-17.23	20230704	8850	57.40	20230104	16830	-17.23	20230704	8800	58.30	20220930	3.89	N	199820	500	55 억		84950	N	N	0	N	00	N
130	20230707	160804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	100	2	0.73	5480226930	395090	67.41	13770	14180	13560	17920	9660	13790	13870.80	0.87	0	-12098	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1543	20.89	1.28	12	3.56	665.00	10811.00	16830	20230704	-17.47	8800	20220930	57.84	16830	-17.47	20230704	8850	56.95	20230104	16830	-17.47	20230704	8800	57.84	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
131	20230707	150804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	60	2	0.44	5045219360	363805	62.07	13770	14180	13560	17920	9660	13790	13867.95	0.87	0	-12037	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1539	20.83	1.28	12	3.27	665.00	10811.00	16830	20230704	-17.71	8800	20220930	57.39	16830	-17.71	20230704	8850	56.50	20230104	16830	-17.71	20230704	8800	57.39	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
132	20230707	140819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	-190	5	-1.38	4648979850	335048	57.16	13770	14180	13560	17920	9660	13790	13875.60	0.87	0	-14262	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1511	20.45	1.26	12	3.02	665.00	10811.00	16830	20230704	-19.19	8800	20220930	54.55	16830	-19.19	20230704	8850	53.67	20230104	16830	-19.19	20230704	8800	54.55	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
133	20230707	130809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13690	-100	5	-0.73	4223600870	303842	51.84	13770	14180	13580	17920	9660	13790	13900.70	0.87	0	-18478	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1521	20.59	1.27	12	2.73	665.00	10811.00	16830	20230704	-18.66	8800	20220930	55.57	16830	-18.66	20230704	8850	54.69	20230104	16830	-18.66	20230704	8800	55.57	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
134	20230707	120813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	100	2	0.73	3904068860	280681	47.89	13770	14180	13580	17920	9660	13790	13909.34	0.87	0	-14845	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1543	20.89	1.28	12	2.53	665.00	10811.00	16830	20230704	-17.47	8800	20220930	57.84	16830	-17.47	20230704	8850	56.95	20230104	16830	-17.47	20230704	8800	57.84	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
135	20230707	110815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14010	220	2	1.60	3424686350	246171	42.00	13770	14180	13580	17920	9660	13790	13911.89	0.87	0	-10282	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1557	21.07	1.30	12	2.22	665.00	10811.00	16830	20230704	-16.76	8800	20220930	59.20	16830	-16.76	20230704	8850	58.31	20230104	16830	-16.76	20230704	8800	59.20	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
136	20230707	100805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13970	180	2	1.31	2297499540	165854	28.30	13770	14060	13580	17920	9660	13790	13852.60	0.87	0	-10718	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1552	21.01	1.29	12	1.49	665.00	10811.00	16830	20230704	-16.99	8800	20220930	58.75	16830	-16.99	20230704	8850	57.85	20230104	16830	-16.99	20230704	8800	58.75	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
137	20230707	090807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13960	170	2	1.23	459970420	33424	5.70	13770	13960	13600	17920	9660	13790	13761.55	0.87	0	2729	15323	14556	14063	13296	12803	14310	13050	56	4130	500	8820	10	1	11110000	1551	20.99	1.29	12	0.30	665.00	10811.00	16830	20230704	-17.05	8800	20220930	58.64	16830	-17.05	20230704	8850	57.74	20230104	16830	-17.05	20230704	8800	58.64	20220930	3.74	N	199820	500	55 억		96999	N	N	0	N	00	N
138	20230706	160805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13790	-860	5	-5.87	8034133490	574853	84.02	14800	14830	13570	19040	10260	14650	13974.98	0.10	0	83250	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1532	20.74	1.28	12	5.17	665.00	10811.00	16830	20230704	-18.06	8800	20220930	56.70	16830	-18.06	20230704	8850	55.82	20230104	16830	-18.06	20230704	8800	56.70	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
139	20230706	150806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13720	-930	5	-6.35	7653342720	547195	79.98	14800	14830	13570	19040	10260	14650	13985.31	0.10	0	76793	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1524	20.63	1.27	12	4.93	665.00	10811.00	16830	20230704	-18.48	8800	20220930	55.91	16830	-18.48	20230704	8850	55.03	20230104	16830	-18.48	20230704	8800	55.91	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
140	20230706	140807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13920	-730	5	-4.98	6329890860	450640	65.86	14800	14830	13720	19040	10260	14650	14045.14	0.10	0	73665	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1547	20.93	1.29	12	4.06	665.00	10811.00	16830	20230704	-17.29	8800	20220930	58.18	16830	-17.29	20230704	8850	57.29	20230104	16830	-17.29	20230704	8800	58.18	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
141	20230706	130806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	-790	5	-5.39	5406844300	383853	56.10	14800	14830	13800	19040	10260	14650	14084.28	0.10	0	50168	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1540	20.84	1.28	12	3.46	665.00	10811.00	16830	20230704	-17.65	8800	20220930	57.50	16830	-17.65	20230704	8850	56.61	20230104	16830	-17.65	20230704	8800	57.50	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
142	20230706	120757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-650	5	-4.44	4560620830	322826	47.18	14800	14830	13850	19040	10260	14650	14125.59	0.10	0	41560	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1555	21.05	1.29	12	2.91	665.00	10811.00	16830	20230704	-16.82	8800	20220930	59.09	16830	-16.82	20230704	8850	58.19	20230104	16830	-16.82	20230704	8800	59.09	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
143	20230706	110810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	-610	5	-4.16	4068090880	287581	42.03	14800	14830	13850	19040	10260	14650	14144.18	0.10	0	32960	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1560	21.11	1.30	12	2.59	665.00	10811.00	16830	20230704	-16.58	8800	20220930	59.55	16830	-16.58	20230704	8850	58.64	20230104	16830	-16.58	20230704	8800	59.55	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
144	20230706	100806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13920	-730	5	-4.98	3504140340	247341	36.15	14800	14830	13850	19040	10260	14650	14165.33	0.10	0	31812	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1547	20.93	1.29	12	2.23	665.00	10811.00	16830	20230704	-17.29	8800	20220930	58.18	16830	-17.29	20230704	8850	57.29	20230104	16830	-17.29	20230704	8800	58.18	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
145	20230706	090805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	-340	5	-2.32	825018900	56860	8.31	14800	14830	14310	19040	10260	14650	14507.20	0.10	0	1256	15743	15196	14893	14346	14043	15045	14195	56	4390	500	9370	10	1	11110000	1590	21.52	1.32	12	0.51	665.00	10811.00	16830	20230704	-14.97	8800	20220930	62.61	16830	-14.97	20230704	8850	61.69	20230104	16830	-14.97	20230704	8800	62.61	20220930	3.83	N	199820	500	55 억		10867	N	N	0	N	00	N
146	20230705	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14650	-650	5	-4.25	10174055440	678191	9.14	15160	15440	14590	19890	10710	15300	15001.88	0.53	0	-57336	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1628	22.03	1.36	12	6.10	665.00	10811.00	16830	20230704	-12.95	8800	20220930	66.48	16830	-12.95	20230704	8850	65.54	20230104	16830	-12.95	20230704	8800	66.48	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
147	20230705	150758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14660	-640	5	-4.18	9485174660	631277	8.50	15160	15440	14590	19890	10710	15300	15024.81	0.53	0	-58840	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1629	22.05	1.36	12	5.68	665.00	10811.00	16830	20230704	-12.89	8800	20220930	66.59	16830	-12.89	20230704	8850	65.65	20230104	16830	-12.89	20230704	8800	66.59	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
148	20230705	140750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-400	5	-2.61	8561044550	568431	7.66	15160	15440	14650	19890	10710	15300	15060.29	0.53	0	-59403	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1655	22.41	1.38	12	5.12	665.00	10811.00	16830	20230704	-11.47	8800	20220930	69.32	16830	-11.47	20230704	8850	68.36	20230104	16830	-11.47	20230704	8800	69.32	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
149	20230705	130753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	-420	5	-2.75	8073162550	535827	7.22	15160	15440	14650	19890	10710	15300	15066.17	0.53	0	-56015	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1653	22.38	1.38	12	4.82	665.00	10811.00	16830	20230704	-11.59	8800	20220930	69.09	16830	-11.59	20230704	8850	68.14	20230104	16830	-11.59	20230704	8800	69.09	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
150	20230705	120751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14780	-520	5	-3.40	7639933070	506768	6.83	15160	15440	14650	19890	10710	15300	15075.23	0.53	0	-53034	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1642	22.23	1.37	12	4.56	665.00	10811.00	16830	20230704	-12.18	8800	20220930	67.95	16830	-12.18	20230704	8850	67.01	20230104	16830	-12.18	20230704	8800	67.95	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
151	20230705	110800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-350	5	-2.29	6492763470	429367	5.78	15160	15440	14810	19890	10710	15300	15121.17	0.53	0	-41957	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1661	22.48	1.38	12	3.86	665.00	10811.00	16830	20230704	-11.17	8800	20220930	69.89	16830	-11.17	20230704	8850	68.93	20230104	16830	-11.17	20230704	8800	69.89	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
152	20230705	100754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-320	5	-2.09	4910269510	323494	4.36	15160	15440	14910	19890	10710	15300	15178.37	0.53	0	-39797	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1664	22.53	1.39	12	2.91	665.00	10811.00	16830	20230704	-10.99	8800	20220930	70.23	16830	-10.99	20230704	8850	69.27	20230104	16830	-10.99	20230704	8800	70.23	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
153	20230705	090752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	120	2	0.78	1592819570	104931	1.41	15160	15440	14990	19890	10710	15300	15178.18	0.53	0	-11132	18340	16820	15310	13790	12280	17580	14550	56	4590	500	9790	10	1	11110000	1713	23.19	1.43	12	0.94	665.00	10811.00	16830	20230704	-8.38	8800	20220930	75.23	16830	-8.38	20230704	8850	74.24	20230104	16830	-8.38	20230704	8800	75.23	20220930	3.49	N	199820	500	55 억		59276	N	N	0	N	00	N
154	20230704	160749	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	15300	1180	2	8.36	115119518710	7399549	1075.55	14270	16830	13800	18350	9890	14120	15558.46	0.49	0	10487	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1700	23.01	1.42	12	66.60	665.00	10811.00	16830	20230704	-9.09	8800	20220930	73.86	16830	-9.09	20230704	8850	72.88	20230104	16830	-9.09	20230704	8800	73.86	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
155	20230704	150741	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	14960	840	2	5.95	112541159070	7229948	1050.90	14270	16830	13800	18350	9890	14120	15566.71	0.49	0	-8417	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1662	22.50	1.38	12	65.08	665.00	10811.00	16830	20230704	-11.11	8800	20220930	70.00	16830	-11.11	20230704	8850	69.04	20230104	16830	-11.11	20230704	8800	70.00	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
156	20230704	140745	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	14860	740	2	5.24	109788527290	7045325	1024.06	14270	16830	13800	18350	9890	14120	15583.94	0.49	0	-45337	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1651	22.35	1.37	12	63.41	665.00	10811.00	16830	20230704	-11.71	8800	20220930	68.86	16830	-11.71	20230704	8850	67.91	20230104	16830	-11.71	20230704	8800	68.86	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
157	20230704	130735	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	15270	1150	2	8.14	98342699850	6279355	912.73	14270	16830	13800	18350	9890	14120	15662.18	0.49	0	-41341	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1696	22.96	1.41	12	56.52	665.00	10811.00	16830	20230704	-9.27	8800	20220930	73.52	16830	-9.27	20230704	8850	72.54	20230104	16830	-9.27	20230704	8800	73.52	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
158	20230704	120743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	980	2	6.94	24289455230	1666516	242.23	14270	15250	13800	18350	9890	14120	14576.00	0.49	0	-43375	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1678	22.71	1.40	12	15.00	665.00	10811.00	15320	20230629	-1.44	8800	20220930	71.59	15320	-1.44	20230629	8850	70.62	20230104	15320	-1.44	20230629	8800	71.59	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
159	20230704	110738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14050	-70	5	-0.50	15040217540	1044793	151.86	14270	14950	13800	18350	9890	14120	14396.38	0.49	0	-29181	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1561	21.13	1.30	12	9.40	665.00	10811.00	15320	20230629	-8.29	8800	20220930	59.66	15320	-8.29	20230629	8850	58.76	20230104	15320	-8.29	20230629	8800	59.66	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
160	20230704	100735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13980	-140	5	-0.99	3082332140	219533	31.91	14270	14270	13800	18350	9890	14120	14039.05	0.49	0	-23246	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1553	21.02	1.29	12	1.98	665.00	10811.00	15320	20230629	-8.75	8800	20220930	58.86	15320	-8.75	20230629	8850	57.97	20230104	15320	-8.75	20230629	8800	58.86	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
161	20230704	090733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	-190	5	-1.35	1332296860	94585	13.75	14270	14270	13800	18350	9890	14120	14084.33	0.49	0	-23932	14626	14372	14036	13782	13446	14500	13910	56	4230	500	9030	10	1	11110000	1548	20.95	1.29	12	0.85	665.00	10811.00	15320	20230629	-9.07	8800	20220930	58.30	15320	-9.07	20230629	8850	57.40	20230104	15320	-9.07	20230629	8800	58.30	20220930	3.53	N	199820	500	55 억		54654	N	N	0	N	00	N
162	20230703	160726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	130	2	0.93	9457960770	675943	13.49	14020	14290	13700	18180	9800	13990	13990.72	0.57	0	-8908	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1569	21.23	1.31	12	6.08	665.00	10811.00	15320	20230629	-7.83	8800	20220930	60.45	15320	-7.83	20230629	8850	59.55	20230104	15320	-7.83	20230629	8800	60.45	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
163	20230703	150734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	40	2	0.29	8318810190	595137	11.88	14020	14290	13700	18180	9800	13990	13977.91	0.57	0	-1484	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1559	21.10	1.30	12	5.36	665.00	10811.00	15320	20230629	-8.42	8800	20220930	59.43	15320	-8.42	20230629	8850	58.53	20230104	15320	-8.42	20230629	8800	59.43	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
164	20230703	140734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	-160	5	-1.14	7207134000	515787	10.30	14020	14290	13700	18180	9800	13990	13972.97	0.57	0	5067	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1537	20.80	1.28	12	4.64	665.00	10811.00	15320	20230629	-9.73	8800	20220930	57.16	15320	-9.73	20230629	8850	56.27	20230104	15320	-9.73	20230629	8800	57.16	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
165	20230703	130728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13800	-190	5	-1.36	6643518210	474788	9.48	14020	14290	13750	18180	9800	13990	13992.62	0.57	0	2382	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1533	20.75	1.28	12	4.27	665.00	10811.00	15320	20230629	-9.92	8800	20220930	56.82	15320	-9.92	20230629	8850	55.93	20230104	15320	-9.92	20230629	8800	56.82	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
166	20230703	120736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13820	-170	5	-1.22	6173723030	440736	8.80	14020	14290	13800	18180	9800	13990	14007.89	0.57	0	-217	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1535	20.78	1.28	12	3.97	665.00	10811.00	15320	20230629	-9.79	8800	20220930	57.05	15320	-9.79	20230629	8850	56.16	20230104	15320	-9.79	20230629	8800	57.05	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
167	20230703	110731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13870	-120	5	-0.86	5491117610	391408	7.81	14020	14290	13800	18180	9800	13990	14029.48	0.57	0	-12752	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1541	20.86	1.28	12	3.52	665.00	10811.00	15320	20230629	-9.46	8800	20220930	57.61	15320	-9.46	20230629	8850	56.72	20230104	15320	-9.46	20230629	8800	57.61	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
168	20230703	100719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13960	-30	5	-0.21	4171074940	296697	5.92	14020	14290	13850	18180	9800	13990	14059.15	0.57	0	-17812	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1551	20.99	1.29	12	2.67	665.00	10811.00	15320	20230629	-8.88	8800	20220930	58.64	15320	-8.88	20230629	8850	57.74	20230104	15320	-8.88	20230629	8800	58.64	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N
169	20230703	090727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	0	3	0.00	1739117060	123800	2.47	14020	14290	13850	18180	9800	13990	14049.41	0.57	0	-10200	15823	14906	14093	13176	12363	15365	13635	56	4190	500	8950	10	1	11110000	1554	21.04	1.29	12	1.11	665.00	10811.00	15320	20230629	-8.68	8800	20220930	58.98	15320	-8.68	20230629	8850	58.08	20230104	15320	-8.68	20230629	8800	58.98	20220930	1.67	N	199820	500	55 억		63004	N	N	0	N	00	N