KissMeData/290690/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	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	40	2	0.22	4285217780	238983	59.01	18010	18590	17590	23950	12920	18450	17930.03	2.65	0	17729	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1806	-35.22	3.52	12	2.45	-525.00	5249.00	35750	20230704	-48.28	5670	20221012	226.10	35750	-48.28	20230704	6070	204.61	20230103	35750	-48.28	20230704	5670	226.10	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
3	20230731	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	-150	5	-0.81	4120844740	230073	56.81	18010	18590	17590	23950	12920	18450	17910.86	2.65	0	18395	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1787	-34.86	3.49	12	2.36	-525.00	5249.00	35750	20230704	-48.81	5670	20221012	222.75	35750	-48.81	20230704	6070	201.48	20230103	35750	-48.81	20230704	5670	222.75	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
4	20230731	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18440	-10	5	-0.05	3819786330	213575	52.73	18010	18590	17590	23950	12920	18450	17884.79	2.65	0	12840	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1801	-35.12	3.51	12	2.19	-525.00	5249.00	35750	20230704	-48.42	5670	20221012	225.22	35750	-48.42	20230704	6070	203.79	20230103	35750	-48.42	20230704	5670	225.22	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
5	20230731	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-420	5	-2.28	3248146260	182369	45.03	18010	18230	17590	23950	12920	18450	17810.58	2.65	0	6954	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1761	-34.34	3.43	12	1.87	-525.00	5249.00	35750	20230704	-49.57	5670	20221012	217.99	35750	-49.57	20230704	6070	197.03	20230103	35750	-49.57	20230704	5670	217.99	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
6	20230731	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17790	-660	5	-3.58	2909487140	163360	40.34	18010	18230	17590	23950	12920	18450	17809.98	2.65	0	1394	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1737	-33.89	3.39	12	1.67	-525.00	5249.00	35750	20230704	-50.24	5670	20221012	213.76	35750	-50.24	20230704	6070	193.08	20230103	35750	-50.24	20230704	5670	213.76	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
7	20230731	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17760	-690	5	-3.74	2462280210	138180	34.12	18010	18230	17590	23950	12920	18450	17819.03	2.65	0	645	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1734	-33.83	3.38	12	1.41	-525.00	5249.00	35750	20230704	-50.32	5670	20221012	213.23	35750	-50.32	20230704	6070	192.59	20230103	35750	-50.32	20230704	5670	213.23	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
8	20230731	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17710	-740	5	-4.01	1573435330	88273	21.80	18010	18230	17590	23950	12920	18450	17824.12	2.65	0	-7948	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1730	-33.73	3.37	12	0.90	-525.00	5249.00	35750	20230704	-50.46	5670	20221012	212.35	35750	-50.46	20230704	6070	191.76	20230103	35750	-50.46	20230704	5670	212.35	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
9	20230731	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	-350	5	-1.90	82477530	4574	1.13	18010	18180	18010	23950	12920	18450	18024.85	2.65	0	2584	21016	19732	18666	17382	16316	20375	18025	10	5515	100	11430	10	1	9766050	1768	-34.48	3.45	12	0.05	-525.00	5249.00	35750	20230704	-49.37	5670	20221012	219.22	35750	-49.37	20230704	6070	198.19	20230103	35750	-49.37	20230704	5670	219.22	20221012	2.25	N	290690	100	9 억		258400	N	N	0	N	00	N
10	20230728	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	450	2	2.50	7614752830	402080	152.90	18300	19950	17600	23400	12600	18000	18939.50	2.56	0	8482	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1802	-35.14	3.51	12	4.12	-525.00	5249.00	35750	20230704	-48.39	5670	20221012	225.40	35750	-48.39	20230704	6070	203.95	20230103	35750	-48.39	20230704	5670	225.40	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
11	20230728	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	420	2	2.33	7376120920	389129	147.97	18300	19950	17600	23400	12600	18000	18955.88	2.56	0	7799	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1799	-35.09	3.51	12	3.98	-525.00	5249.00	35750	20230704	-48.48	5670	20221012	224.87	35750	-48.48	20230704	6070	203.46	20230103	35750	-48.48	20230704	5670	224.87	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
12	20230728	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	470	2	2.61	6990425310	368222	140.02	18300	19950	17600	23400	12600	18000	18984.72	2.56	0	8397	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1804	-35.18	3.52	12	3.77	-525.00	5249.00	35750	20230704	-48.34	5670	20221012	225.75	35750	-48.34	20230704	6070	204.28	20230103	35750	-48.34	20230704	5670	225.75	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
13	20230728	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	670	2	3.72	6208143940	325935	123.94	18300	19950	17600	23400	12600	18000	19047.73	2.56	0	-10106	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1823	-35.56	3.56	12	3.34	-525.00	5249.00	35750	20230704	-47.78	5670	20221012	229.28	35750	-47.78	20230704	6070	207.58	20230103	35750	-47.78	20230704	5670	229.28	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
14	20230728	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	780	2	4.33	5735785840	300749	114.36	18300	19950	17600	23400	12600	18000	19072.27	2.56	0	-11902	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1834	-35.77	3.58	12	3.08	-525.00	5249.00	35750	20230704	-47.47	5670	20221012	231.22	35750	-47.47	20230704	6070	209.39	20230103	35750	-47.47	20230704	5670	231.22	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
15	20230728	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	1000	2	5.56	5393062670	282533	107.44	18300	19950	17600	23400	12600	18000	19088.91	2.56	0	-11759	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1856	-36.19	3.62	12	2.89	-525.00	5249.00	35750	20230704	-46.85	5670	20221012	235.10	35750	-46.85	20230704	6070	213.01	20230103	35750	-46.85	20230704	5670	235.10	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
16	20230728	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	1330	2	7.39	2915067120	155663	59.19	18300	19740	17600	23400	12600	18000	18727.57	2.56	0	-5534	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1888	-36.82	3.68	12	1.59	-525.00	5249.00	35750	20230704	-45.93	5670	20221012	240.92	35750	-45.93	20230704	6070	218.45	20230103	35750	-45.93	20230704	5670	240.92	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
17	20230728	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	0	3	0.00	612935340	33980	12.92	18300	18570	17600	23400	12600	18000	18038.31	2.56	0	-3388	19240	18620	17780	17160	16320	18930	17470	10	5400	100	11160	10	1	9766050	1758	-34.29	3.43	12	0.35	-525.00	5249.00	35750	20230704	-49.65	5670	20221012	217.46	35750	-49.65	20230704	6070	196.54	20230103	35750	-49.65	20230704	5670	217.46	20221012	2.32	N	290690	100	9 억		249720	N	N	0	N	00	N
18	20230727	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	940	2	5.51	4650110200	259496	38.32	16990	18400	16940	22150	11950	17060	17919.71	2.15	147321	40564	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1758	-34.29	3.43	12	2.66	-525.00	5249.00	35750	20230704	-49.65	5670	20221012	217.46	35750	-49.65	20230704	6070	196.54	20230103	35750	-49.65	20230704	5670	217.46	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
19	20230727	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17830	770	2	4.51	4513984480	251877	37.19	16990	18400	16940	22150	11950	17060	17921.45	2.15	147321	40755	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1741	-33.96	3.40	12	2.58	-525.00	5249.00	35750	20230704	-50.13	5670	20221012	214.46	35750	-50.13	20230704	6070	193.74	20230103	35750	-50.13	20230704	5670	214.46	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
20	20230727	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18060	1000	2	5.86	4009473510	223882	33.06	16990	18400	16940	22150	11950	17060	17908.95	2.15	147321	43041	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1764	-34.40	3.44	12	2.29	-525.00	5249.00	35750	20230704	-49.48	5670	20221012	218.52	35750	-49.48	20230704	6070	197.53	20230103	35750	-49.48	20230704	5670	218.52	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
21	20230727	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17920	860	2	5.04	3663620360	204730	30.23	16990	18400	16940	22150	11950	17060	17894.97	2.15	147321	38982	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1750	-34.13	3.41	12	2.10	-525.00	5249.00	35750	20230704	-49.87	5670	20221012	216.05	35750	-49.87	20230704	6070	195.22	20230103	35750	-49.87	20230704	5670	216.05	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
22	20230727	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	880	2	5.16	3265734760	182420	26.94	16990	18400	16940	22150	11950	17060	17902.38	2.15	147321	33199	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1752	-34.17	3.42	12	1.87	-525.00	5249.00	35750	20230704	-49.82	5670	20221012	216.40	35750	-49.82	20230704	6070	195.55	20230103	35750	-49.82	20230704	5670	216.40	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
23	20230727	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18250	1190	2	6.98	2953990050	165216	24.40	16990	18400	16940	22150	11950	17060	17879.66	2.15	147321	30197	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1782	-34.76	3.48	12	1.69	-525.00	5249.00	35750	20230704	-48.95	5670	20221012	221.87	35750	-48.95	20230704	6070	200.66	20230103	35750	-48.95	20230704	5670	221.87	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
24	20230727	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	880	2	5.16	1901826240	107369	15.85	16990	18140	16940	22150	11950	17060	17713.11	2.15	147321	12790	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1752	-34.17	3.42	12	1.10	-525.00	5249.00	35750	20230704	-49.82	5670	20221012	216.40	35750	-49.82	20230704	6070	195.55	20230103	35750	-49.82	20230704	5670	216.40	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
25	20230727	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	230	2	1.35	449177960	25780	3.81	16990	17940	16940	22150	11950	17060	17423.79	2.15	147321	-1940	18860	17960	17030	16130	15200	17495	15665	10	5100	100	10570	10	1	9766050	1689	-32.93	3.29	12	0.26	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.37	N	290690	100	9 억		209831	N	N	0	N	00	N
26	20230726	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	-960	5	-5.33	11327152990	672005	192.76	17880	17930	16100	23400	12620	18020	16855.20	0.64	0	150601	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1666	-32.50	3.25	12	6.88	-525.00	5249.00	35750	20230704	-52.28	5670	20221012	200.88	35750	-52.28	20230704	6070	181.05	20230103	35750	-52.28	20230704	5670	200.88	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
27	20230726	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-1320	5	-7.33	10938732300	649087	186.18	17880	17930	16100	23400	12620	18020	16852.39	0.64	0	151354	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1631	-31.81	3.18	12	6.65	-525.00	5249.00	35750	20230704	-53.29	5670	20221012	194.53	35750	-53.29	20230704	6070	175.12	20230103	35750	-53.29	20230704	5670	194.53	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
28	20230726	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-1680	5	-9.32	9950488880	589729	169.16	17880	17930	16100	23400	12620	18020	16872.88	0.64	0	145988	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1596	-31.12	3.11	12	6.04	-525.00	5249.00	35750	20230704	-54.29	5670	20221012	188.18	35750	-54.29	20230704	6070	169.19	20230103	35750	-54.29	20230704	5670	188.18	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
29	20230726	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-1600	5	-8.88	8590232160	506404	145.26	17880	17930	16330	23400	12620	18020	16963.09	0.64	0	136492	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1604	-31.28	3.13	12	5.19	-525.00	5249.00	35750	20230704	-54.07	5670	20221012	189.59	35750	-54.07	20230704	6070	170.51	20230103	35750	-54.07	20230704	5670	189.59	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
30	20230726	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16620	-1400	5	-7.77	7630378280	448057	128.52	17880	17930	16550	23400	12620	18020	17029.81	0.64	0	118604	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1623	-31.66	3.17	12	4.59	-525.00	5249.00	35750	20230704	-53.51	5670	20221012	193.12	35750	-53.51	20230704	6070	173.81	20230103	35750	-53.51	20230704	5670	193.12	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
31	20230726	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	-1330	5	-7.38	7048890910	413240	118.53	17880	17930	16550	23400	12620	18020	17057.49	0.64	0	114465	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1630	-31.79	3.18	12	4.23	-525.00	5249.00	35750	20230704	-53.31	5670	20221012	194.36	35750	-53.31	20230704	6070	174.96	20230103	35750	-53.31	20230704	5670	194.36	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
32	20230726	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	-1120	5	-6.22	5647483500	329363	94.47	17880	17930	16700	23400	12620	18020	17146.54	0.64	0	113151	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1650	-32.19	3.22	12	3.37	-525.00	5249.00	35750	20230704	-52.73	5670	20221012	198.06	35750	-52.73	20230704	6070	178.42	20230103	35750	-52.73	20230704	5670	198.06	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
33	20230726	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17260	-760	5	-4.22	1318768150	75611	21.69	17880	17930	17260	23400	12620	18020	17441.07	0.64	0	13467	19486	18752	18376	17642	17266	18565	17455	10	5390	100	11170	10	1	9766050	1686	-32.88	3.29	12	0.77	-525.00	5249.00	35750	20230704	-51.72	5670	20221012	204.41	35750	-51.72	20230704	6070	184.35	20230103	35750	-51.72	20230704	5670	204.41	20221012	2.28	N	290690	100	9 억		62510	N	N	0	N	00	N
34	20230725	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	-1060	5	-5.56	6138541060	333783	87.45	18500	19110	18000	24800	13360	19080	18391.44	0.26	0	36561	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1760	-34.32	3.43	12	3.42	-525.00	5249.00	35750	20230704	-49.59	5670	20221012	217.81	35750	-49.59	20230704	6070	196.87	20230103	35750	-49.59	20230704	5670	217.81	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
35	20230725	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-920	5	-4.82	5686794880	308778	80.90	18500	19110	18000	24800	13360	19080	18417.09	0.26	0	38945	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1774	-34.59	3.46	12	3.16	-525.00	5249.00	35750	20230704	-49.20	5670	20221012	220.28	35750	-49.20	20230704	6070	199.18	20230103	35750	-49.20	20230704	5670	220.28	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
36	20230725	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	-800	5	-4.19	4233108490	228649	59.90	18500	19110	18230	24800	13360	19080	18513.55	0.26	0	21384	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1785	-34.82	3.48	12	2.34	-525.00	5249.00	35750	20230704	-48.87	5670	20221012	222.40	35750	-48.87	20230704	6070	201.15	20230103	35750	-48.87	20230704	5670	222.40	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
37	20230725	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	-400	5	-2.10	3085012050	166095	43.51	18500	19110	18230	24800	13360	19080	18573.77	0.26	0	6245	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1824	-35.58	3.56	12	1.70	-525.00	5249.00	35750	20230704	-47.75	5670	20221012	229.45	35750	-47.75	20230704	6070	207.74	20230103	35750	-47.75	20230704	5670	229.45	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
38	20230725	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-310	5	-1.62	2867355200	154440	40.46	18500	19110	18230	24800	13360	19080	18566.13	0.26	0	7469	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1833	-35.75	3.58	12	1.58	-525.00	5249.00	35750	20230704	-47.50	5670	20221012	231.04	35750	-47.50	20230704	6070	209.23	20230103	35750	-47.50	20230704	5670	231.04	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
39	20230725	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-260	5	-1.36	2306222590	124689	32.67	18500	18980	18230	24800	13360	19080	18495.77	0.26	0	13070	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1838	-35.85	3.59	12	1.28	-525.00	5249.00	35750	20230704	-47.36	5670	20221012	231.92	35750	-47.36	20230704	6070	210.05	20230103	35750	-47.36	20230704	5670	231.92	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
40	20230725	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18690	-390	5	-2.04	1804556960	97831	25.63	18500	18980	18230	24800	13360	19080	18445.62	0.26	0	8974	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1825	-35.60	3.56	12	1.00	-525.00	5249.00	35750	20230704	-47.72	5670	20221012	229.63	35750	-47.72	20230704	6070	207.91	20230103	35750	-47.72	20230704	5670	229.63	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
41	20230725	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18370	-710	5	-3.72	853431350	46388	12.15	18500	18800	18230	24800	13360	19080	18397.60	0.26	0	8310	20366	19722	19356	18712	18346	19540	18530	10	5720	100	11820	10	1	9766050	1794	-34.99	3.50	12	0.47	-525.00	5249.00	35750	20230704	-48.62	5670	20221012	223.99	35750	-48.62	20230704	6070	202.64	20230103	35750	-48.62	20230704	5670	223.99	20221012	2.08	N	290690	100	9 억		25770	N	N	0	N	00	N
42	20230724	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	-1270	5	-6.24	7222976120	373959	23.94	20000	20000	18990	26450	14250	20350	19313.47	0.33	0	-7697	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1863	-36.34	3.63	12	3.83	-525.00	5249.00	35750	20230704	-46.63	5670	20221012	236.51	35750	-46.63	20230704	6070	214.33	20230103	35750	-46.63	20230704	5670	236.51	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
43	20230724	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-1170	5	-5.75	6881101970	356025	22.79	20000	20000	18990	26450	14250	20350	19325.77	0.33	0	-8580	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1873	-36.53	3.65	12	3.65	-525.00	5249.00	35750	20230704	-46.35	5670	20221012	238.27	35750	-46.35	20230704	6070	215.98	20230103	35750	-46.35	20230704	5670	238.27	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
44	20230724	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-1090	5	-5.36	6492838420	335864	21.50	20000	20000	18990	26450	14250	20350	19329.83	0.33	0	-9271	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1881	-36.69	3.67	12	3.44	-525.00	5249.00	35750	20230704	-46.13	5670	20221012	239.68	35750	-46.13	20230704	6070	217.30	20230103	35750	-46.13	20230704	5670	239.68	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
45	20230724	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-1090	5	-5.36	6021877260	311203	19.92	20000	20000	18990	26450	14250	20350	19348.29	0.33	0	-6362	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1881	-36.69	3.67	12	3.19	-525.00	5249.00	35750	20230704	-46.13	5670	20221012	239.68	35750	-46.13	20230704	6070	217.30	20230103	35750	-46.13	20230704	5670	239.68	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
46	20230724	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-1220	5	-6.00	5624093030	290576	18.60	20000	20000	18990	26450	14250	20350	19352.82	0.33	0	-2311	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1868	-36.44	3.64	12	2.98	-525.00	5249.00	35750	20230704	-46.49	5670	20221012	237.39	35750	-46.49	20230704	6070	215.16	20230103	35750	-46.49	20230704	5670	237.39	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
47	20230724	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-1140	5	-5.60	4797066040	247152	15.82	20000	20000	19000	26450	14250	20350	19406.97	0.33	0	9617	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1876	-36.59	3.66	12	2.53	-525.00	5249.00	35750	20230704	-46.27	5670	20221012	238.80	35750	-46.27	20230704	6070	216.47	20230103	35750	-46.27	20230704	5670	238.80	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
48	20230724	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-810	5	-3.98	3858810810	198294	12.69	20000	20000	19000	26450	14250	20350	19457.21	0.33	0	11815	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1908	-37.22	3.72	12	2.03	-525.00	5249.00	35750	20230704	-45.34	5670	20221012	244.62	35750	-45.34	20230704	6070	221.91	20230103	35750	-45.34	20230704	5670	244.62	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
49	20230724	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	-740	5	-3.64	1621174190	82428	5.28	20000	20000	19470	26450	14250	20350	19662.50	0.33	0	13188	24476	22412	20336	18272	16196	23445	19305	10	6100	100	12610	10	1	9766050	1915	-37.35	3.74	12	0.84	-525.00	5249.00	35750	20230704	-45.15	5670	20221012	245.86	35750	-45.15	20230704	6070	223.06	20230103	35750	-45.15	20230704	5670	245.86	20221012	2.10	N	290690	100	9 억		32626	N	N	0	N	00	N
50	20230721	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	1520	2	8.07	31849451800	1530825	443.51	18510	22400	18260	24450	13190	18830	20807.26	0.65	0	-26708	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	50	1	9766050	1987	-38.76	3.88	12	15.67	-525.00	5249.00	35750	20230704	-43.08	5670	20221012	258.91	35750	-43.08	20230704	6070	235.26	20230103	35750	-43.08	20230704	5670	258.91	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
51	20230721	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	2070	2	10.99	30361188400	1458275	422.49	18510	22400	18260	24450	13190	18830	20819.94	0.65	0	-26093	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	50	1	9766050	2041	-39.81	3.98	12	14.93	-525.00	5249.00	35750	20230704	-41.54	5670	20221012	268.61	35750	-41.54	20230704	6070	244.32	20230103	35750	-41.54	20230704	5670	268.61	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
52	20230721	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	1520	2	8.07	6202140400	323147	93.62	18510	20350	18260	24450	13190	18830	19192.94	0.65	0	4269	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	50	1	9766050	1987	-38.76	3.88	12	3.31	-525.00	5249.00	35750	20230704	-43.08	5670	20221012	258.91	35750	-43.08	20230704	6070	235.26	20230103	35750	-43.08	20230704	5670	258.91	20221012	2.14	N	290690	100	9 억		63360	Y	N	0	N	00	N
53	20230721	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	50	2	0.27	3123090480	166574	48.26	18510	19420	18260	24450	13190	18830	18748.96	0.65	0	4646	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	10	1	9766050	1844	-35.96	3.60	12	1.71	-525.00	5249.00	35750	20230704	-47.19	5670	20221012	232.98	35750	-47.19	20230704	6070	211.04	20230103	35750	-47.19	20230704	5670	232.98	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
54	20230721	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	20	2	0.11	2865850190	152903	44.30	18510	19420	18260	24450	13190	18830	18742.93	0.65	0	1479	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	10	1	9766050	1841	-35.90	3.59	12	1.57	-525.00	5249.00	35750	20230704	-47.27	5670	20221012	232.45	35750	-47.27	20230704	6070	210.54	20230103	35750	-47.27	20230704	5670	232.45	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
55	20230721	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	70	2	0.37	2144827800	114988	33.31	18510	19130	18260	24450	13190	18830	18652.62	0.65	0	3283	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	10	1	9766050	1846	-36.00	3.60	12	1.18	-525.00	5249.00	35750	20230704	-47.13	5670	20221012	233.33	35750	-47.13	20230704	6070	211.37	20230103	35750	-47.13	20230704	5670	233.33	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
56	20230721	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	-190	5	-1.01	1402420650	75557	21.89	18510	18870	18260	24450	13190	18830	18561.08	0.65	0	4802	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	10	1	9766050	1820	-35.50	3.55	12	0.77	-525.00	5249.00	35750	20230704	-47.86	5670	20221012	228.75	35750	-47.86	20230704	6070	207.08	20230103	35750	-47.86	20230704	5670	228.75	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
57	20230721	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18440	-390	5	-2.07	557854940	30138	8.73	18510	18770	18260	24450	13190	18830	18509.97	0.65	0	-723	20243	19536	18993	18286	17743	19265	18015	10	5630	100	11670	10	1	9766050	1801	-35.12	3.51	12	0.31	-525.00	5249.00	35750	20230704	-48.42	5670	20221012	225.22	35750	-48.42	20230704	6070	203.79	20230103	35750	-48.42	20230704	5670	225.22	20221012	2.14	N	290690	100	9 억		63360	N	N	0	N	00	N
58	20230720	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	0	3	0.00	6349854290	333540	43.74	19000	19700	18450	24450	13190	18830	19038.07	0.40	0	23828	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1839	-35.87	3.59	12	3.42	-525.00	5249.00	35750	20230704	-47.33	5670	20221012	232.10	35750	-47.33	20230704	6070	210.21	20230103	35750	-47.33	20230704	5670	232.10	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
59	20230720	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	40	2	0.21	6049493160	317609	41.65	19000	19700	18450	24450	13190	18830	19046.98	0.40	0	21314	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1843	-35.94	3.59	12	3.25	-525.00	5249.00	35750	20230704	-47.22	5670	20221012	232.80	35750	-47.22	20230704	6070	210.87	20230103	35750	-47.22	20230704	5670	232.80	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
60	20230720	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	60	2	0.32	5461627780	286566	37.58	19000	19700	18450	24450	13190	18830	19058.88	0.40	0	14190	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1845	-35.98	3.60	12	2.93	-525.00	5249.00	35750	20230704	-47.16	5670	20221012	233.16	35750	-47.16	20230704	6070	211.20	20230103	35750	-47.16	20230704	5670	233.16	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
61	20230720	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	190	2	1.01	4949547660	259658	34.05	19000	19700	18450	24450	13190	18830	19061.80	0.40	0	13463	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1858	-36.23	3.62	12	2.66	-525.00	5249.00	35750	20230704	-46.80	5670	20221012	235.45	35750	-46.80	20230704	6070	213.34	20230103	35750	-46.80	20230704	5670	235.45	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
62	20230720	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	300	2	1.59	4619255600	242365	31.78	19000	19700	18450	24450	13190	18830	19059.09	0.40	0	11172	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1868	-36.44	3.64	12	2.48	-525.00	5249.00	35750	20230704	-46.49	5670	20221012	237.39	35750	-46.49	20230704	6070	215.16	20230103	35750	-46.49	20230704	5670	237.39	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
63	20230720	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	120	2	0.64	3341591050	176376	23.13	19000	19410	18450	24450	13190	18830	18945.84	0.40	0	1213	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1851	-36.10	3.61	12	1.81	-525.00	5249.00	35750	20230704	-46.99	5670	20221012	234.22	35750	-46.99	20230704	6070	212.19	20230103	35750	-46.99	20230704	5670	234.22	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
64	20230720	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	60	2	0.32	2060516490	109468	14.36	19000	19190	18450	24450	13190	18830	18823.00	0.40	0	6040	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1845	-35.98	3.60	12	1.12	-525.00	5249.00	35750	20230704	-47.16	5670	20221012	233.16	35750	-47.16	20230704	6070	211.20	20230103	35750	-47.16	20230704	5670	233.16	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
65	20230720	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	30	2	0.16	722103740	38295	5.02	19000	19190	18450	24450	13190	18830	18856.35	0.40	0	-2983	22476	20652	19426	17602	16376	20040	16990	10	5630	100	11670	10	1	9766050	1842	-35.92	3.59	12	0.39	-525.00	5249.00	35750	20230704	-47.24	5670	20221012	232.63	35750	-47.24	20230704	6070	210.71	20230103	35750	-47.24	20230704	5670	232.63	20221012	2.08	N	290690	100	9 억		39279	N	N	0	N	00	N
66	20230719	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-2470	5	-11.60	14654408090	746043	83.19	20800	21250	18200	27650	14950	21300	19644.25	0.97	0	-51749	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	10	1	9766050	1839	-35.87	3.59	12	7.64	-525.00	5249.00	35750	20230704	-47.33	5670	20221012	232.10	35750	-47.33	20230704	6070	210.21	20230103	35750	-47.33	20230704	5670	232.10	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
67	20230719	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	-3000	5	-14.08	13295035440	672598	75.00	20800	21250	18200	27650	14950	21300	19766.28	0.97	0	-60255	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	10	1	9766050	1787	-34.86	3.49	12	6.89	-525.00	5249.00	35750	20230704	-48.81	5670	20221012	222.75	35750	-48.81	20230704	6070	201.48	20230103	35750	-48.81	20230704	5670	222.75	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
68	20230719	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19740	-1560	5	-7.32	9654381260	480742	53.61	20800	21250	19500	27650	14950	21300	20081.79	0.97	0	-43214	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	10	1	9766050	1928	-37.60	3.76	12	4.92	-525.00	5249.00	35750	20230704	-44.78	5670	20221012	248.15	35750	-44.78	20230704	6070	225.21	20230103	35750	-44.78	20230704	5670	248.15	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
69	20230719	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19650	-1650	5	-7.75	8293713270	411299	45.87	20800	21250	19620	27650	14950	21300	20164.18	0.97	0	-41913	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	10	1	9766050	1919	-37.43	3.74	12	4.21	-525.00	5249.00	35750	20230704	-45.03	5670	20221012	246.56	35750	-45.03	20230704	6070	223.72	20230103	35750	-45.03	20230704	5670	246.56	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
70	20230719	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-1250	5	-5.87	6723257970	331971	37.02	20800	21250	19750	27650	14950	21300	20251.98	0.97	0	-30243	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	50	1	9766050	1958	-38.19	3.82	12	3.40	-525.00	5249.00	35750	20230704	-43.92	5670	20221012	253.62	35750	-43.92	20230704	6070	230.31	20230103	35750	-43.92	20230704	5670	253.62	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
71	20230719	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-1100	5	-5.16	4035890300	197446	22.02	20800	21250	20150	27650	14950	21300	20439.69	0.97	0	-14101	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	50	1	9766050	1973	-38.48	3.85	12	2.02	-525.00	5249.00	35750	20230704	-43.50	5670	20221012	256.26	35750	-43.50	20230704	6070	232.78	20230103	35750	-43.50	20230704	5670	256.26	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
72	20230719	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-950	5	-4.46	2906726300	141678	15.80	20800	21250	20250	27650	14950	21300	20515.43	0.97	0	-13650	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	50	1	9766050	1987	-38.76	3.88	12	1.45	-525.00	5249.00	35750	20230704	-43.08	5670	20221012	258.91	35750	-43.08	20230704	6070	235.26	20230103	35750	-43.08	20230704	5670	258.91	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
73	20230719	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-800	5	-3.76	1277499400	61799	6.89	20800	21250	20400	27650	14950	21300	20670.01	0.97	0	-11072	23660	22480	21220	20040	18780	23070	20630	10	6350	100	13200	50	1	9766050	2002	-39.05	3.91	12	0.63	-525.00	5249.00	35750	20230704	-42.66	5670	20221012	261.55	35750	-42.66	20230704	6070	237.73	20230103	35750	-42.66	20230704	5670	261.55	20221012	1.89	N	290690	100	9 억		94457	N	N	0	N	00	N
74	20230718	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	600	2	2.90	18781513990	888061	180.61	20400	22400	19960	26900	14500	20700	21148.76	1.28	0	-29372	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	2080	-40.57	4.06	12	9.09	-525.00	5249.00	35750	20230704	-40.42	5670	20221012	275.66	35750	-40.42	20230704	6070	250.91	20230103	35750	-40.42	20230704	5670	275.66	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
75	20230718	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	750	2	3.62	17686246440	836525	170.13	20400	22400	19960	26900	14500	20700	21142.60	1.28	0	-33311	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	2095	-40.86	4.09	12	8.57	-525.00	5249.00	35750	20230704	-40.00	5670	20221012	278.31	35750	-40.00	20230704	6070	253.38	20230103	35750	-40.00	20230704	5670	278.31	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
76	20230718	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-300	5	-1.45	6560374490	323823	65.86	20400	20850	19960	26900	14500	20700	20258.93	1.28	0	-9871	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	1992	-38.86	3.89	12	3.32	-525.00	5249.00	35750	20230704	-42.94	5670	20221012	259.79	35750	-42.94	20230704	6070	236.08	20230103	35750	-42.94	20230704	5670	259.79	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
77	20230718	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-400	5	-1.93	5961384990	294454	59.88	20400	20850	19960	26900	14500	20700	20245.33	1.28	0	-3368	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	1983	-38.67	3.87	12	3.02	-525.00	5249.00	35750	20230704	-43.22	5670	20221012	258.02	35750	-43.22	20230704	6070	234.43	20230103	35750	-43.22	20230704	5670	258.02	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
78	20230718	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-400	5	-1.93	5516636990	272512	55.42	20400	20850	19960	26900	14500	20700	20243.40	1.28	0	-2362	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	1983	-38.67	3.87	12	2.79	-525.00	5249.00	35750	20230704	-43.22	5670	20221012	258.02	35750	-43.22	20230704	6070	234.43	20230103	35750	-43.22	20230704	5670	258.02	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
79	20230718	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	0	3	0.00	4748450340	234956	47.78	20400	20850	19960	26900	14500	20700	20209.64	1.28	0	12152	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	2022	-39.43	3.94	12	2.41	-525.00	5249.00	35750	20230704	-42.10	5670	20221012	265.08	35750	-42.10	20230704	6070	241.02	20230103	35750	-42.10	20230704	5670	265.08	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
80	20230718	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-650	5	-3.14	3382162990	168062	34.18	20400	20550	19960	26900	14500	20700	20123.98	1.28	0	7389	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	1958	-38.19	3.82	12	1.72	-525.00	5249.00	35750	20230704	-43.92	5670	20221012	253.62	35750	-43.92	20230704	6070	230.31	20230103	35750	-43.92	20230704	5670	253.62	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
81	20230718	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-550	5	-2.66	792950800	39171	7.97	20400	20500	20050	26900	14500	20700	20241.57	1.28	0	-14945	21853	21276	20573	19996	19293	20925	19645	10	6200	100	12830	50	1	9766050	1968	-38.38	3.84	12	0.40	-525.00	5249.00	35750	20230704	-43.64	5670	20221012	255.38	35750	-43.64	20230704	6070	231.96	20230103	35750	-43.64	20230704	5670	255.38	20221012	1.79	N	290690	100	9 억		124799	N	N	0	N	00	N
82	20230717	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	-100	5	-0.48	9862777820	482930	82.57	20800	21150	19870	27000	14600	20800	20421.68	1.09	0	19203	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	2022	-39.43	3.94	12	4.94	-525.00	5249.00	35750	20230704	-42.10	5670	20221012	265.08	35750	-42.10	20230704	6070	241.02	20230103	35750	-42.10	20230704	5670	265.08	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
83	20230717	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-200	5	-0.96	9456787970	463241	79.20	20800	21150	19870	27000	14600	20800	20414.35	1.09	0	17566	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	2012	-39.24	3.92	12	4.74	-525.00	5249.00	35750	20230704	-42.38	5670	20221012	263.32	35750	-42.38	20230704	6070	239.37	20230103	35750	-42.38	20230704	5670	263.32	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
84	20230717	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-200	5	-0.96	8330705020	408918	69.91	20800	21150	19870	27000	14600	20800	20372.49	1.09	0	31817	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	2012	-39.24	3.92	12	4.19	-525.00	5249.00	35750	20230704	-42.38	5670	20221012	263.32	35750	-42.38	20230704	6070	239.37	20230103	35750	-42.38	20230704	5670	263.32	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
85	20230717	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-50	5	-0.24	7891417920	387531	66.26	20800	21150	19870	27000	14600	20800	20363.25	1.09	0	28166	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	2026	-39.52	3.95	12	3.97	-525.00	5249.00	35750	20230704	-41.96	5670	20221012	265.96	35750	-41.96	20230704	6070	241.85	20230103	35750	-41.96	20230704	5670	265.96	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
86	20230717	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	-350	5	-1.68	7427498720	364901	62.39	20800	21150	19870	27000	14600	20800	20354.76	1.09	0	22975	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	1997	-38.95	3.90	12	3.74	-525.00	5249.00	35750	20230704	-42.80	5670	20221012	260.67	35750	-42.80	20230704	6070	236.90	20230103	35750	-42.80	20230704	5670	260.67	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
87	20230717	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-600	5	-2.88	7058517820	346887	59.31	20800	21150	19870	27000	14600	20800	20348.10	1.09	0	15455	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	1973	-38.48	3.85	12	3.55	-525.00	5249.00	35750	20230704	-43.50	5670	20221012	256.26	35750	-43.50	20230704	6070	232.78	20230103	35750	-43.50	20230704	5670	256.26	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
88	20230717	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	0	3	0.00	5338817470	262771	44.93	20800	21150	19870	27000	14600	20800	20317.26	1.09	0	9915	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	50	1	9766050	2031	-39.62	3.96	12	2.69	-525.00	5249.00	35750	20230704	-41.82	5670	20221012	266.84	35750	-41.82	20230704	6070	242.67	20230103	35750	-41.82	20230704	5670	266.84	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
89	20230717	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19940	-860	5	-4.13	2190980260	108397	18.53	20800	20800	19870	27000	14600	20800	20212.22	1.09	0	6283	22100	21450	20950	20300	19800	21200	20050	10	6200	100	12890	10	1	9766050	1947	-37.98	3.80	12	1.11	-525.00	5249.00	35750	20230704	-44.22	5670	20221012	251.68	35750	-44.22	20230704	6070	228.50	20230103	35750	-44.22	20230704	5670	251.68	20221012	1.78	N	290690	100	9 억		106070	N	N	0	N	00	N
90	20230714	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-900	5	-4.15	12104369800	578236	46.23	21500	21600	20450	28200	15200	21700	20933.07	0.85	0	21091	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2031	-39.62	3.96	12	5.92	-525.00	5249.00	35750	20230704	-41.82	5670	20221012	266.84	35750	-41.82	20230704	6070	242.67	20230103	35750	-41.82	20230704	5670	266.84	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
91	20230714	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-800	5	-3.69	11545565500	551425	44.09	21500	21600	20450	28200	15200	21700	20937.46	0.85	0	28966	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2041	-39.81	3.98	12	5.65	-525.00	5249.00	35750	20230704	-41.54	5670	20221012	268.61	35750	-41.54	20230704	6070	244.32	20230103	35750	-41.54	20230704	5670	268.61	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
92	20230714	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-800	5	-3.69	9906671300	473335	37.85	21500	21600	20450	28200	15200	21700	20929.24	0.85	0	27162	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2041	-39.81	3.98	12	4.85	-525.00	5249.00	35750	20230704	-41.54	5670	20221012	268.61	35750	-41.54	20230704	6070	244.32	20230103	35750	-41.54	20230704	5670	268.61	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
93	20230714	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-900	5	-4.15	8953617700	427283	34.16	21500	21600	20450	28200	15200	21700	20954.48	0.85	0	21273	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2031	-39.62	3.96	12	4.38	-525.00	5249.00	35750	20230704	-41.82	5670	20221012	266.84	35750	-41.82	20230704	6070	242.67	20230103	35750	-41.82	20230704	5670	266.84	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
94	20230714	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-850	5	-3.92	7496912900	356944	28.54	21500	21600	20600	28200	15200	21700	21002.72	0.85	0	8859	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2036	-39.71	3.97	12	3.65	-525.00	5249.00	35750	20230704	-41.68	5670	20221012	267.72	35750	-41.68	20230704	6070	243.49	20230103	35750	-41.68	20230704	5670	267.72	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
95	20230714	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-800	5	-3.69	6508753050	309652	24.76	21500	21600	20600	28200	15200	21700	21019.20	0.85	0	8367	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2041	-39.81	3.98	12	3.17	-525.00	5249.00	35750	20230704	-41.54	5670	20221012	268.61	35750	-41.54	20230704	6070	244.32	20230103	35750	-41.54	20230704	5670	268.61	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
96	20230714	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-700	5	-3.23	5282739950	251636	20.12	21500	21600	20600	28200	15200	21700	20993.10	0.85	0	19545	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2051	-40.00	4.00	12	2.58	-525.00	5249.00	35750	20230704	-41.26	5670	20221012	270.37	35750	-41.26	20230704	6070	245.96	20230103	35750	-41.26	20230704	5670	270.37	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
97	20230714	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	-600	5	-2.76	1994689500	94415	7.55	21500	21600	20650	28200	15200	21700	21125.80	0.85	0	-2157	25466	23582	22616	20732	19766	23100	20250	10	6500	100	13450	50	1	9766050	2061	-40.19	4.02	12	0.97	-525.00	5249.00	35750	20230704	-40.98	5670	20221012	272.13	35750	-40.98	20230704	6070	247.61	20230103	35750	-40.98	20230704	5670	272.13	20221012	2.11	N	290690	100	9 억		82538	N	N	0	N	00	N
98	20230713	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-350	5	-1.59	28232229200	1226204	165.65	22150	24500	21650	28650	15450	22050	23028.21	1.71	0	-58758	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1792	-41.33	4.13	12	14.85	-525.00	5249.00	35750	20230704	-39.30	5670	20221012	282.72	35750	-39.30	20230704	6070	257.50	20230103	35750	-39.30	20230704	5670	282.72	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
99	20230713	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-250	5	-1.13	27315448900	1184043	159.95	22150	24500	21650	28650	15450	22050	23070.19	1.71	0	-49260	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1800	-41.52	4.15	12	14.34	-525.00	5249.00	35750	20230704	-39.02	5670	20221012	284.48	35750	-39.02	20230704	6070	259.14	20230103	35750	-39.02	20230704	5670	284.48	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
100	20230713	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	100	2	0.45	26018766300	1124879	151.96	22150	24500	21650	28650	15450	22050	23130.89	1.71	0	-29814	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1829	-42.19	4.22	12	13.62	-525.00	5249.00	35750	20230704	-38.04	5670	20221012	290.65	35750	-38.04	20230704	6070	264.91	20230103	35750	-38.04	20230704	5670	290.65	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
101	20230713	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-50	5	-0.23	25221424850	1088629	147.06	22150	24500	21650	28650	15450	22050	23168.72	1.71	0	-28929	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1817	-41.90	4.19	12	13.18	-525.00	5249.00	35750	20230704	-38.46	5670	20221012	288.01	35750	-38.46	20230704	6070	262.44	20230103	35750	-38.46	20230704	5670	288.01	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
102	20230713	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	50	2	0.23	23703446650	1019445	137.72	22150	24500	21800	28650	15450	22050	23252.08	1.71	0	-14777	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1825	-42.10	4.21	12	12.35	-525.00	5249.00	35750	20230704	-38.18	5670	20221012	289.77	35750	-38.18	20230704	6070	264.09	20230103	35750	-38.18	20230704	5670	289.77	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
103	20230713	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	350	2	1.59	20982831000	896256	121.08	22150	24500	22100	28650	15450	22050	23412.62	1.71	0	12530	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1850	-42.67	4.27	12	10.85	-525.00	5249.00	35750	20230704	-37.34	5670	20221012	295.06	35750	-37.34	20230704	6070	269.03	20230103	35750	-37.34	20230704	5670	295.06	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
104	20230713	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	1950	2	8.84	15282274500	649495	87.74	22150	24500	22100	28650	15450	22050	23530.92	1.71	0	40804	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1982	-45.71	4.57	12	7.87	-525.00	5249.00	35750	20230704	-32.87	5670	20221012	323.28	35750	-32.87	20230704	6070	295.39	20230103	35750	-32.87	20230704	5670	323.28	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
105	20230713	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	1550	2	7.03	2989212500	130744	17.66	22150	23700	22100	28650	15450	22050	22867.08	1.71	0	14396	24483	23266	22483	21266	20483	22875	20875	8	6600	100	13670	50	1	8256843	1949	-44.95	4.50	12	1.58	-525.00	5249.00	35750	20230704	-33.99	5670	20221012	316.23	35750	-33.99	20230704	6070	288.80	20230103	35750	-33.99	20230704	5670	316.23	20221012	2.18	N	290690	100	8 억		141234	N	N	0	N	00	N
106	20230712	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-850	5	-3.71	16390744600	729753	124.29	22500	23700	21700	29750	16050	22900	22460.85	2.48	0	-63868	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1821	-42.00	4.20	12	8.84	-525.00	5249.00	35750	20230704	-38.32	5670	20221012	288.89	35750	-38.32	20230704	6070	263.26	20230103	35750	-38.32	20230704	5670	288.89	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
107	20230712	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-800	5	-3.49	15947794400	709638	120.87	22500	23700	21700	29750	16050	22900	22473.08	2.48	0	-60977	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1825	-42.10	4.21	12	8.59	-525.00	5249.00	35750	20230704	-38.18	5670	20221012	289.77	35750	-38.18	20230704	6070	264.09	20230103	35750	-38.18	20230704	5670	289.77	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
108	20230712	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	-650	5	-2.84	13859424200	614946	104.74	22500	23700	21700	29750	16050	22900	22537.56	2.48	0	-54638	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1837	-42.38	4.24	12	7.45	-525.00	5249.00	35750	20230704	-37.76	5670	20221012	292.42	35750	-37.76	20230704	6070	266.56	20230103	35750	-37.76	20230704	5670	292.42	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
109	20230712	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	-600	5	-2.62	11115882900	494107	84.16	22500	23700	21700	29750	16050	22900	22496.83	2.48	0	-24457	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1841	-42.48	4.25	12	5.98	-525.00	5249.00	35750	20230704	-37.62	5670	20221012	293.30	35750	-37.62	20230704	6070	267.38	20230103	35750	-37.62	20230704	5670	293.30	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
110	20230712	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-750	5	-3.28	10308405550	457581	77.94	22500	23700	21700	29750	16050	22900	22527.96	2.48	0	-22644	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1829	-42.19	4.22	12	5.54	-525.00	5249.00	35750	20230704	-38.04	5670	20221012	290.65	35750	-38.04	20230704	6070	264.91	20230103	35750	-38.04	20230704	5670	290.65	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
111	20230712	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-400	5	-1.75	9620712500	426621	72.66	22500	23700	21700	29750	16050	22900	22550.87	2.48	0	-23681	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1858	-42.86	4.29	12	5.17	-525.00	5249.00	35750	20230704	-37.06	5670	20221012	296.83	35750	-37.06	20230704	6070	270.68	20230103	35750	-37.06	20230704	5670	296.83	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
112	20230712	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-850	5	-3.71	8259617750	365794	62.30	22500	23700	21700	29750	16050	22900	22579.88	2.48	0	-31161	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1821	-42.00	4.20	12	4.43	-525.00	5249.00	35750	20230704	-38.32	5670	20221012	288.89	35750	-38.32	20230704	6070	263.26	20230103	35750	-38.32	20230704	5670	288.89	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
113	20230712	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	-650	5	-2.84	1542689550	68572	11.68	22500	22800	22250	29750	16050	22900	22496.74	2.48	0	-3212	24500	23700	23150	22350	21800	23425	22075	8	6850	100	14190	50	1	8256843	1837	-42.38	4.24	12	0.83	-525.00	5249.00	35750	20230704	-37.76	5670	20221012	292.42	35750	-37.76	20230704	6070	266.56	20230103	35750	-37.76	20230704	5670	292.42	20221012	2.14	N	290690	100	8 억		205135	N	N	0	N	00	N
114	20230711	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-950	5	-3.98	13399926400	577623	80.24	23850	23950	22600	31000	16700	23850	23198.88	2.17	0	26766	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1891	-43.62	4.36	12	7.00	-525.00	5249.00	35750	20230704	-35.94	5670	20221012	303.88	35750	-35.94	20230704	6070	277.27	20230103	35750	-35.94	20230704	5670	303.88	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
115	20230711	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-1050	5	-4.40	12910445850	556227	77.27	23850	23950	22600	31000	16700	23850	23210.56	2.17	0	29302	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1883	-43.43	4.34	12	6.74	-525.00	5249.00	35750	20230704	-36.22	5670	20221012	302.12	35750	-36.22	20230704	6070	275.62	20230103	35750	-36.22	20230704	5670	302.12	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
116	20230711	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-950	5	-3.98	10629753650	456053	63.36	23850	23950	22600	31000	16700	23850	23307.96	2.17	0	6259	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1891	-43.62	4.36	12	5.52	-525.00	5249.00	35750	20230704	-35.94	5670	20221012	303.88	35750	-35.94	20230704	6070	277.27	20230103	35750	-35.94	20230704	5670	303.88	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
117	20230711	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23450	-400	5	-1.68	8715367000	372812	51.79	23850	23950	23000	31000	16700	23850	23377.17	2.17	0	4956	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1936	-44.67	4.47	12	4.52	-525.00	5249.00	35750	20230704	-34.41	5670	20221012	313.58	35750	-34.41	20230704	6070	286.33	20230103	35750	-34.41	20230704	5670	313.58	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
118	20230711	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-650	5	-2.73	7361170200	314426	43.68	23850	23950	23000	31000	16700	23850	23411.23	2.17	0	8031	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1916	-44.19	4.42	12	3.81	-525.00	5249.00	35750	20230704	-35.10	5670	20221012	309.17	35750	-35.10	20230704	6070	282.21	20230103	35750	-35.10	20230704	5670	309.17	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
119	20230711	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-650	5	-2.73	6024933900	257253	35.74	23850	23950	23000	31000	16700	23850	23420.00	2.17	0	8951	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1916	-44.19	4.42	12	3.12	-525.00	5249.00	35750	20230704	-35.10	5670	20221012	309.17	35750	-35.10	20230704	6070	282.21	20230103	35750	-35.10	20230704	5670	309.17	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
120	20230711	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23450	-400	5	-1.68	4314029500	183793	25.53	23850	23950	23100	31000	16700	23850	23471.89	2.17	0	14724	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1936	-44.67	4.47	12	2.23	-525.00	5249.00	35750	20230704	-34.41	5670	20221012	313.58	35750	-34.41	20230704	6070	286.33	20230103	35750	-34.41	20230704	5670	313.58	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
121	20230711	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23700	-150	5	-0.63	1149954850	48914	6.80	23850	23900	23100	31000	16700	23850	23508.60	2.17	0	3909	26416	25132	24116	22832	21816	24625	22325	8	7150	100	14780	50	1	8256843	1957	-45.14	4.52	12	0.59	-525.00	5249.00	35750	20230704	-33.71	5670	20221012	317.99	35750	-33.71	20230704	6070	290.44	20230103	35750	-33.71	20230704	5670	317.99	20221012	2.43	N	290690	100	8 억		179562	N	N	0	N	00	N
122	20230710	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23850	-1550	5	-6.10	17186777600	711418	47.55	24800	25400	23100	33000	17800	25400	24158.45	1.80	0	32554	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	1969	-45.43	4.54	12	8.62	-525.00	5249.00	35750	20230704	-33.29	5670	20221012	320.63	35750	-33.29	20230704	6070	292.92	20230103	35750	-33.29	20230704	5670	320.63	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
123	20230710	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23750	-1650	5	-6.50	16456049000	680441	45.48	24800	25400	23100	33000	17800	25400	24184.13	1.80	0	32551	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	1961	-45.24	4.52	12	8.24	-525.00	5249.00	35750	20230704	-33.57	5670	20221012	318.87	35750	-33.57	20230704	6070	291.27	20230103	35750	-33.57	20230704	5670	318.87	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
124	20230710	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	-1750	5	-6.89	14232989600	586021	39.17	24800	25400	23450	33000	17800	25400	24287.24	1.80	0	28742	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	1953	-45.05	4.51	12	7.10	-525.00	5249.00	35750	20230704	-33.85	5670	20221012	317.11	35750	-33.85	20230704	6070	289.62	20230103	35750	-33.85	20230704	5670	317.11	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
125	20230710	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23750	-1650	5	-6.50	12239576650	501931	33.55	24800	25400	23700	33000	17800	25400	24384.69	1.80	0	4157	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	1961	-45.24	4.52	12	6.08	-525.00	5249.00	35750	20230704	-33.57	5670	20221012	318.87	35750	-33.57	20230704	6070	291.27	20230103	35750	-33.57	20230704	5670	318.87	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
126	20230710	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24200	-1200	5	-4.72	10343070250	422408	28.24	24800	25400	23850	33000	17800	25400	24485.66	1.80	0	-2852	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	1998	-46.10	4.61	12	5.12	-525.00	5249.00	35750	20230704	-32.31	5670	20221012	326.81	35750	-32.31	20230704	6070	298.68	20230103	35750	-32.31	20230704	5670	326.81	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
127	20230710	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	-1100	5	-4.33	9602464350	391906	26.20	24800	25400	23850	33000	17800	25400	24501.63	1.80	0	-7600	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	2006	-46.29	4.63	12	4.75	-525.00	5249.00	35750	20230704	-32.03	5670	20221012	328.57	35750	-32.03	20230704	6070	300.33	20230103	35750	-32.03	20230704	5670	328.57	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
128	20230710	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-700	5	-2.76	8054575350	328235	21.94	24800	25400	23850	33000	17800	25400	24538.68	1.80	0	244	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	2039	-47.05	4.71	12	3.98	-525.00	5249.00	35750	20230704	-30.91	5670	20221012	335.63	35750	-30.91	20230704	6070	306.92	20230103	35750	-30.91	20230704	5670	335.63	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
129	20230710	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-650	5	-2.56	3058564950	125300	8.38	24800	24950	24000	33000	17800	25400	24408.81	1.80	0	15647	34000	29700	27200	22900	20400	28450	21650	8	7600	100	15740	50	1	8256843	2044	-47.14	4.72	12	1.52	-525.00	5249.00	35750	20230704	-30.77	5670	20221012	336.51	35750	-30.77	20230704	6070	307.74	20230103	35750	-30.77	20230704	5670	336.51	20221012	2.45	N	290690	100	8 억		148357	N	N	0	N	00	N
130	20230707	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-4700	5	-15.61	39585641150	1466015	268.91	30500	31500	24700	39100	21100	30100	27002.01	1.85	0	-4179	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2097	-48.38	4.84	12	17.76	-525.00	5249.00	35750	20230704	-28.95	5670	20221012	347.97	35750	-28.95	20230704	6070	318.45	20230103	35750	-28.95	20230704	5670	347.97	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
131	20230707	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	-4550	5	-15.12	36750787300	1353987	248.36	30500	31500	24700	39100	21100	30100	27141.04	1.85	0	-21120	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2110	-48.67	4.87	12	16.40	-525.00	5249.00	35750	20230704	-28.53	5670	20221012	350.62	35750	-28.53	20230704	6070	320.92	20230103	35750	-28.53	20230704	5670	350.62	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
132	20230707	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	-4600	5	-15.28	29148910150	1062599	194.91	30500	31500	24700	39100	21100	30100	27429.87	1.85	0	4936	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2105	-48.57	4.86	12	12.87	-525.00	5249.00	35750	20230704	-28.67	5670	20221012	349.74	35750	-28.67	20230704	6070	320.10	20230103	35750	-28.67	20230704	5670	349.74	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
133	20230707	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-3750	5	-12.46	21104314000	747724	137.15	30500	31500	26150	39100	21100	30100	28222.90	1.85	0	-15308	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2176	-50.19	5.02	12	9.06	-525.00	5249.00	35750	20230704	-26.29	5670	20221012	364.73	35750	-26.29	20230704	6070	334.10	20230103	35750	-26.29	20230704	5670	364.73	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
134	20230707	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-2450	5	-8.14	17223627400	603287	110.66	30500	31500	27150	39100	21100	30100	28547.75	1.85	0	-11026	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2283	-52.67	5.27	12	7.31	-525.00	5249.00	35750	20230704	-22.66	5670	20221012	387.65	35750	-22.66	20230704	6070	355.52	20230103	35750	-22.66	20230704	5670	387.65	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
135	20230707	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-2300	5	-7.64	14988644100	522148	95.78	30500	31500	27150	39100	21100	30100	28703.78	1.85	0	5012	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2295	-52.95	5.30	12	6.32	-525.00	5249.00	35750	20230704	-22.24	5670	20221012	390.30	35750	-22.24	20230704	6070	357.99	20230103	35750	-22.24	20230704	5670	390.30	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
136	20230707	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	-1900	5	-6.31	10514636650	360648	66.15	30500	31500	27950	39100	21100	30100	29152.92	1.85	0	4949	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2328	-53.71	5.37	12	4.37	-525.00	5249.00	35750	20230704	-21.12	5670	20221012	397.35	35750	-21.12	20230704	6070	364.58	20230103	35750	-21.12	20230704	5670	397.35	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
137	20230707	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	200	2	0.66	2867299700	93608	17.17	30500	31500	29400	39100	21100	30100	30635.12	1.85	0	-7024	33300	31700	30400	28800	27500	31050	28150	8	9000	100	18660	50	1	8256843	2502	-57.71	5.77	12	1.13	-525.00	5249.00	35750	20230704	-15.24	5670	20221012	434.39	35750	-15.24	20230704	6070	399.18	20230103	35750	-15.24	20230704	5670	434.39	20221012	2.42	N	290690	100	8 억		152386	N	N	0	N	00	N
138	20230706	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	-1100	5	-3.53	16405139550	536172	52.59	30950	32000	29100	40550	21850	31200	30596.86	2.07	0	-19080	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2485	-57.33	5.73	12	6.49	-525.00	5249.00	35750	20230704	-15.80	5670	20221012	430.86	35750	-15.80	20230704	6070	395.88	20230103	35750	-15.80	20230704	5670	430.86	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
139	20230706	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-1250	5	-4.01	15751286550	514409	50.46	30950	32000	29100	40550	21850	31200	30620.09	2.07	0	-19945	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2473	-57.05	5.71	12	6.23	-525.00	5249.00	35750	20230704	-16.22	5670	20221012	428.22	35750	-16.22	20230704	6070	393.41	20230103	35750	-16.22	20230704	5670	428.22	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
140	20230706	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-1300	5	-4.17	13390972200	434395	42.61	30950	32000	29700	40550	21850	31200	30826.66	2.07	0	-24427	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2469	-56.95	5.70	12	5.26	-525.00	5249.00	35750	20230704	-16.36	5670	20221012	427.34	35750	-16.36	20230704	6070	392.59	20230103	35750	-16.36	20230704	5670	427.34	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
141	20230706	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30200	-1000	5	-3.21	11500739200	371391	36.43	30950	32000	30000	40550	21850	31200	30966.62	2.07	0	-24300	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2494	-57.52	5.75	12	4.50	-525.00	5249.00	35750	20230704	-15.52	5670	20221012	432.63	35750	-15.52	20230704	6070	397.53	20230103	35750	-15.52	20230704	5670	432.63	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
142	20230706	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31000	-200	5	-0.64	9378880100	301792	29.60	30950	32000	30300	40550	21850	31200	31077.27	2.07	0	-23794	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2560	-59.05	5.91	12	3.66	-525.00	5249.00	35750	20230704	-13.29	5670	20221012	446.74	35750	-13.29	20230704	6070	410.71	20230103	35750	-13.29	20230704	5670	446.74	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
143	20230706	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31100	-100	5	-0.32	6812480000	220078	21.59	30950	31550	30300	40550	21850	31200	30954.77	2.07	0	-15745	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2568	-59.24	5.92	12	2.67	-525.00	5249.00	35750	20230704	-13.01	5670	20221012	448.50	35750	-13.01	20230704	6070	412.36	20230103	35750	-13.01	20230704	5670	448.50	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
144	20230706	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30850	-350	5	-1.12	5339502300	172690	16.94	30950	31550	30300	40550	21850	31200	30919.48	2.07	0	-6342	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2547	-58.76	5.88	12	2.09	-525.00	5249.00	35750	20230704	-13.71	5670	20221012	444.09	35750	-13.71	20230704	6070	408.24	20230103	35750	-13.71	20230704	5670	444.09	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
145	20230706	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31200	0	3	0.00	2012669550	65027	6.38	30950	31550	30300	40550	21850	31200	30951.05	2.07	0	-1340	37033	34116	32583	29666	28133	33350	28900	8	9350	100	19340	50	1	8256843	2576	-59.43	5.94	12	0.79	-525.00	5249.00	35750	20230704	-12.73	5670	20221012	450.26	35750	-12.73	20230704	6070	414.00	20230103	35750	-12.73	20230704	5670	450.26	20221012	2.49	N	290690	100	8 억		170764	N	N	0	N	00	N
146	20230705	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31200	-2800	5	-8.24	33463178350	1008956	37.14	34000	35500	31050	44200	23800	34000	33167.73	2.47	0	-33948	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2576	-59.43	5.94	12	12.22	-525.00	5249.00	35750	20230704	-12.73	5670	20221012	450.26	35750	-12.73	20230704	6070	414.00	20230103	35750	-12.73	20230704	5670	450.26	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
147	20230705	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31800	-2200	5	-6.47	32191725750	968542	35.66	34000	35500	31050	44200	23800	34000	33236.16	2.47	0	-34319	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2626	-60.57	6.06	12	11.73	-525.00	5249.00	35750	20230704	-11.05	5670	20221012	460.85	35750	-11.05	20230704	6070	423.89	20230103	35750	-11.05	20230704	5670	460.85	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
148	20230705	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32150	-1850	5	-5.44	27973130150	835373	30.75	34000	35500	32100	44200	23800	34000	33484.90	2.47	0	-27502	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2655	-61.24	6.12	12	10.12	-525.00	5249.00	35750	20230704	-10.07	5670	20221012	467.02	35750	-10.07	20230704	6070	429.65	20230103	35750	-10.07	20230704	5670	467.02	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
149	20230705	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33050	-950	5	-2.79	26015492150	775282	28.54	34000	35500	32250	44200	23800	34000	33555.34	2.47	0	-11708	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2729	-62.95	6.30	12	9.39	-525.00	5249.00	35750	20230704	-7.55	5670	20221012	482.89	35750	-7.55	20230704	6070	444.48	20230103	35750	-7.55	20230704	5670	482.89	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
150	20230705	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32850	-1150	5	-3.38	24702603300	735398	27.07	34000	35500	32250	44200	23800	34000	33589.99	2.47	0	-4090	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2712	-62.57	6.26	12	8.91	-525.00	5249.00	35750	20230704	-8.11	5670	20221012	479.37	35750	-8.11	20230704	6070	441.19	20230103	35750	-8.11	20230704	5670	479.37	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
151	20230705	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32450	-1550	5	-4.56	22680402650	673393	24.79	34000	35500	32250	44200	23800	34000	33680.09	2.47	0	6577	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2679	-61.81	6.18	12	8.16	-525.00	5249.00	35750	20230704	-9.23	5670	20221012	472.31	35750	-9.23	20230704	6070	434.60	20230103	35750	-9.23	20230704	5670	472.31	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
152	20230705	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33750	-250	5	-0.74	17665117750	520902	19.18	34000	35500	32400	44200	23800	34000	33912.31	2.47	0	4328	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2787	-64.29	6.43	12	6.31	-525.00	5249.00	35750	20230704	-5.59	5670	20221012	495.24	35750	-5.59	20230704	6070	456.01	20230103	35750	-5.59	20230704	5670	495.24	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
153	20230705	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33000	-1000	5	-2.94	4812131500	145157	5.34	34000	34000	32400	44200	23800	34000	33142.66	2.47	0	-3047	40666	37332	32416	29082	24166	39000	30750	8	10200	100	21080	50	1	8256843	2725	-62.86	6.29	12	1.76	-525.00	5249.00	35750	20230704	-7.69	5670	20221012	482.01	35750	-7.69	20230704	6070	443.66	20230103	35750	-7.69	20230704	5670	482.01	20221012	2.52	N	290690	100	8 억		204306	N	N	0	N	00	N
154	20230704	160909	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34000	6500	2	23.64	91452397650	2689784	0.00	27500	35750	27500	35750	19250	27500	33999.90	2.05	0	35654	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2807	-64.76	6.48	12	32.58	-525.00	5249.00	35750	20230704	-4.90	5670	20221012	499.65	35750	-4.90	20230704	6070	460.13	20230103	35750	-4.90	20230704	5670	499.65	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
155	20230704	150858	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	33200	5700	2	20.73	82602379750	2432081	0.00	27500	35750	27500	35750	19250	27500	33963.66	2.05	0	46307	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2741	-63.24	6.33	12	29.46	-525.00	5249.00	35750	20230704	-7.13	5670	20221012	485.54	35750	-7.13	20230704	6070	446.95	20230103	35750	-7.13	20230704	5670	485.54	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
156	20230704	140903	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34000	6500	2	23.64	74067445600	2179641	0.00	27500	35750	27500	35750	19250	27500	33981.49	2.05	0	51408	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2807	-64.76	6.48	12	26.40	-525.00	5249.00	35750	20230704	-4.90	5670	20221012	499.65	35750	-4.90	20230704	6070	460.13	20230103	35750	-4.90	20230704	5670	499.65	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
157	20230704	130852	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	35250	7750	2	28.18	67614562700	1993247	0.00	27500	35750	27500	35750	19250	27500	33921.82	2.05	0	37878	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2911	-67.14	6.72	12	24.14	-525.00	5249.00	35750	20230704	-1.40	5670	20221012	521.69	35750	-1.40	20230704	6070	480.72	20230103	35750	-1.40	20230704	5670	521.69	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
158	20230704	120902	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	35100	7600	2	27.64	58381825100	1730501	0.00	27500	35750	27500	35750	19250	27500	33736.95	2.05	0	30744	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2898	-66.86	6.69	12	20.96	-525.00	5249.00	35750	20230704	-1.82	5670	20221012	519.05	35750	-1.82	20230704	6070	478.25	20230103	35750	-1.82	20230704	5670	519.05	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
159	20230704	110855	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34450	6950	2	25.27	50263840350	1494528	0.00	27500	35750	27500	35750	19250	27500	33631.92	2.05	0	32647	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2844	-65.62	6.56	12	18.10	-525.00	5249.00	35750	20230704	-3.64	5670	20221012	507.58	35750	-3.64	20230704	6070	467.55	20230103	35750	-3.64	20230704	5670	507.58	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
160	20230704	100851	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	33800	6300	2	22.91	33752433000	994248	0.00	27500	35750	27500	35750	19250	27500	33947.70	2.05	0	358	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2791	-64.38	6.44	12	12.04	-525.00	5249.00	35750	20230704	-5.45	5670	20221012	496.12	35750	-5.45	20230704	6070	456.84	20230103	35750	-5.45	20230704	5670	496.12	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
161	20230704	090851	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	34750	7250	2	26.36	11754971400	354847	0.00	27500	35750	27500	35750	19250	27500	33126.87	2.05	0	-8920	27500	27500	27500	27500	27500	27500	27500	8	8250	100	17050	50	1	8256843	2869	-66.19	6.62	12	4.30	-525.00	5249.00	35750	20230704	-2.80	5670	20221012	512.87	35750	-2.80	20230704	6070	472.49	20230103	35750	-2.80	20230704	5670	512.87	20221012	2.52	N	290690	100	8 억		168974	N	N	0	N	00	N
162	20230703	160843	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
163	20230703	150851	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
164	20230703	140850	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
165	20230703	130844	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
166	20230703	120852	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
167	20230703	110845	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
168	20230703	100833	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N
169	20230703	090842	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	27500	27500	27500	27500	27500	27500	27500	8	8250	100	0	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.54	N	290690	100	8 억		168974	N	N	0	N	00	N