KissMeData/214430/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	160938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35750	2400	2	7.20	6123829450	177490	188.15	33150	36000	31600	43350	23350	33350	34499.30	6.23	0	-27477	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2541	41.09	3.08	12	2.50	870.00	11604.00	40150	20230721	-10.96	15650	20221013	128.43	40150	-10.96	20230721	17600	103.12	20230103	40150	-10.96	20230721	15650	128.43	20221013	4.05	N	214430	500	35 억		442988	N	N	113	N	00	N
3	20230731	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35500	2150	2	6.45	5708574100	165838	175.80	33150	35750	31600	43350	23350	33350	34422.76	6.23	0	-24602	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2523	40.80	3.06	12	2.33	870.00	11604.00	40150	20230721	-11.58	15650	20221013	126.84	40150	-11.58	20230721	17600	101.70	20230103	40150	-11.58	20230721	15650	126.84	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
4	20230731	140944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35200	1850	2	5.55	3715505600	109325	115.89	33150	35200	31600	43350	23350	33350	33986.02	6.23	0	-18660	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2502	40.46	3.03	12	1.54	870.00	11604.00	40150	20230721	-12.33	15650	20221013	124.92	40150	-12.33	20230721	17600	100.00	20230103	40150	-12.33	20230721	15650	124.92	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
5	20230731	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	850	2	2.55	2511741550	74383	78.85	33150	34950	31600	43350	23350	33350	33767.82	6.23	0	-11485	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2431	39.31	2.95	12	1.05	870.00	11604.00	40150	20230721	-14.82	15650	20221013	118.53	40150	-14.82	20230721	17600	94.32	20230103	40150	-14.82	20230721	15650	118.53	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
6	20230731	120952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33750	400	2	1.20	2229746950	66052	70.02	33150	34950	31600	43350	23350	33350	33757.60	6.23	0	-10781	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2399	38.79	2.91	12	0.93	870.00	11604.00	40150	20230721	-15.94	15650	20221013	115.65	40150	-15.94	20230721	17600	91.76	20230103	40150	-15.94	20230721	15650	115.65	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
7	20230731	110954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33900	550	2	1.65	1381052800	40687	43.13	33150	34950	33150	43350	23350	33350	33943.71	6.23	0	-10595	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2409	38.97	2.92	12	0.57	870.00	11604.00	40150	20230721	-15.57	15650	20221013	116.61	40150	-15.57	20230721	17600	92.61	20230103	40150	-15.57	20230721	15650	116.61	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
8	20230731	100951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33750	400	2	1.20	947243750	27803	29.47	33150	34950	33150	43350	23350	33350	34070.49	6.23	0	-8260	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2399	38.79	2.91	12	0.39	870.00	11604.00	40150	20230721	-15.94	15650	20221013	115.65	40150	-15.94	20230721	17600	91.76	20230103	40150	-15.94	20230721	15650	115.65	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
9	20230731	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	-200	5	-0.60	10778750	325	0.34	33150	33150	33150	43350	23350	33350	33150.00	6.23	0	-1284	34950	34150	32800	32000	30650	34550	32400	36	10000	500	24670	50	1	7106760	2356	38.10	2.86	12	0.00	870.00	11604.00	40150	20230721	-17.43	15650	20221013	111.82	40150	-17.43	20230721	17600	88.35	20230103	40150	-17.43	20230721	15650	111.82	20221013	4.05	N	214430	500	35 억		442988	N	N	0	N	00	N
10	20230728	160943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	1100	2	3.41	3104411550	94161	71.88	32250	33600	31450	41900	22600	32250	32969.14	6.44	0	-14704	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2370	38.33	2.87	12	1.32	870.00	11604.00	40150	20230721	-16.94	15650	20221013	113.10	40150	-16.94	20230721	17600	89.49	20230103	40150	-16.94	20230721	15650	113.10	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
11	20230728	150941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	1350	2	4.19	2956952650	89744	68.51	32250	33600	31450	41900	22600	32250	32948.75	6.44	0	-12966	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2388	38.62	2.90	12	1.26	870.00	11604.00	40150	20230721	-16.31	15650	20221013	114.70	40150	-16.31	20230721	17600	90.91	20230103	40150	-16.31	20230721	15650	114.70	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
12	20230728	140938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	900	2	2.79	2567237450	77992	59.54	32250	33550	31450	41900	22600	32250	32916.68	6.44	0	-9885	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2356	38.10	2.86	12	1.10	870.00	11604.00	40150	20230721	-17.43	15650	20221013	111.82	40150	-17.43	20230721	17600	88.35	20230103	40150	-17.43	20230721	15650	111.82	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
13	20230728	130942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	1000	2	3.10	2256268500	68655	52.41	32250	33550	31450	41900	22600	32250	32863.86	6.44	0	-7803	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2363	38.22	2.87	12	0.97	870.00	11604.00	40150	20230721	-17.19	15650	20221013	112.46	40150	-17.19	20230721	17600	88.92	20230103	40150	-17.19	20230721	15650	112.46	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
14	20230728	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	1100	2	3.41	1909125950	58272	44.48	32250	33500	31450	41900	22600	32250	32762.32	6.44	0	-3754	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2370	38.33	2.87	12	0.82	870.00	11604.00	40150	20230721	-16.94	15650	20221013	113.10	40150	-16.94	20230721	17600	89.49	20230103	40150	-16.94	20230721	15650	113.10	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
15	20230728	110947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	900	2	2.79	1348626950	41443	31.64	32250	33300	31450	41900	22600	32250	32541.73	6.44	0	2222	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2356	38.10	2.86	12	0.58	870.00	11604.00	40150	20230721	-17.43	15650	20221013	111.82	40150	-17.43	20230721	17600	88.35	20230103	40150	-17.43	20230721	15650	111.82	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
16	20230728	100936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	500	2	1.55	893976700	27662	21.12	32250	33200	31450	41900	22600	32250	32317.86	6.44	0	2285	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2327	37.64	2.82	12	0.39	870.00	11604.00	40150	20230721	-18.43	15650	20221013	109.27	40150	-18.43	20230721	17600	86.08	20230103	40150	-18.43	20230721	15650	109.27	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
17	20230728	090945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	-550	5	-1.71	166833750	5258	4.01	32250	32250	31450	41900	22600	32250	31729.51	6.44	0	-1458	36083	34166	32883	30966	29683	33525	30325	36	9650	500	23860	50	1	7106760	2253	36.44	2.73	12	0.07	870.00	11604.00	40150	20230721	-21.05	15650	20221013	102.56	40150	-21.05	20230721	17600	80.11	20230103	40150	-21.05	20230721	15650	102.56	20221013	4.27	N	214430	500	35 억		457817	N	N	113	N	00	N
18	20230727	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-550	5	-1.68	4287497950	130932	53.48	32400	34800	31600	42600	23000	32800	32746.53	6.24	65437	13849	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2292	37.07	2.78	12	1.84	870.00	11604.00	40150	20230721	-19.68	15650	20221013	106.07	40150	-19.68	20230721	17600	83.24	20230103	40150	-19.68	20230721	15650	106.07	20221013	4.00	N	214430	500	35 억		443189	N	N	113	N	00	N
19	20230727	150937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	-950	5	-2.90	4077176700	124350	50.79	32400	34800	31850	42600	23000	32800	32787.91	6.24	65437	12531	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2264	36.61	2.74	12	1.75	870.00	11604.00	40150	20230721	-20.67	15650	20221013	103.51	40150	-20.67	20230721	17600	80.97	20230103	40150	-20.67	20230721	15650	103.51	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
20	20230727	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	0	3	0.00	3361618450	102168	41.73	32400	34800	32000	42600	23000	32800	32902.85	6.24	65437	10160	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2331	37.70	2.83	12	1.44	870.00	11604.00	40150	20230721	-18.31	15650	20221013	109.58	40150	-18.31	20230721	17600	86.36	20230103	40150	-18.31	20230721	15650	109.58	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
21	20230727	130931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	-400	5	-1.22	3101331250	94161	38.46	32400	34800	32000	42600	23000	32800	32936.47	6.24	65437	9334	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2303	37.24	2.79	12	1.32	870.00	11604.00	40150	20230721	-19.30	15650	20221013	107.03	40150	-19.30	20230721	17600	84.09	20230103	40150	-19.30	20230721	15650	107.03	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
22	20230727	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	100	2	0.30	2160502000	65028	26.56	32400	34800	32400	42600	23000	32800	33224.18	6.24	65437	-2803	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2338	37.82	2.84	12	0.92	870.00	11604.00	40150	20230721	-18.06	15650	20221013	110.22	40150	-18.06	20230721	17600	86.93	20230103	40150	-18.06	20230721	15650	110.22	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
23	20230727	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	850	2	2.59	1681629300	50596	20.67	32400	34800	32400	42600	23000	32800	33236.41	6.24	65437	-362	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2391	38.68	2.90	12	0.71	870.00	11604.00	40150	20230721	-16.19	15650	20221013	115.02	40150	-16.19	20230721	17600	91.19	20230103	40150	-16.19	20230721	15650	115.02	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
24	20230727	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	0	3	0.00	946150800	28706	11.72	32400	34800	32400	42600	23000	32800	32960.04	6.24	65437	2509	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2331	37.70	2.83	12	0.40	870.00	11604.00	40150	20230721	-18.31	15650	20221013	109.58	40150	-18.31	20230721	17600	86.36	20230103	40150	-18.31	20230721	15650	109.58	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
25	20230727	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	-100	5	-0.30	243564750	7393	3.02	32400	34800	32400	42600	23000	32800	32945.32	6.24	65437	-172	35766	34282	32766	31282	29766	33525	30525	36	9800	500	24270	50	1	7106760	2324	37.59	2.82	12	0.10	870.00	11604.00	40150	20230721	-18.56	15650	20221013	108.95	40150	-18.56	20230721	17600	85.80	20230103	40150	-18.56	20230721	15650	108.95	20221013	4.00	N	214430	500	35 억		443189	N	N	86	N	00	N
26	20230726	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	-1450	5	-4.23	7959223450	244390	156.41	34250	34250	31250	44500	24000	34250	32567.51	5.32	0	65852	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2331	37.70	2.83	12	3.44	870.00	11604.00	40150	20230721	-18.31	15650	20221013	109.58	40150	-18.31	20230721	17600	86.36	20230103	40150	-18.31	20230721	15650	109.58	20221013	4.25	N	214430	500	35 억		377752	N	N	86	N	00	N
27	20230726	150935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	-1700	5	-4.96	7698997700	236410	151.30	34250	34250	31250	44500	24000	34250	32566.29	5.32	0	64790	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2313	37.41	2.81	12	3.33	870.00	11604.00	40150	20230721	-18.93	15650	20221013	107.99	40150	-18.93	20230721	17600	84.94	20230103	40150	-18.93	20230721	15650	107.99	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
28	20230726	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31950	-2300	5	-6.72	7027429850	215895	138.17	34250	34250	31250	44500	24000	34250	32550.22	5.32	0	70120	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2271	36.72	2.75	12	3.04	870.00	11604.00	40150	20230721	-20.42	15650	20221013	104.15	40150	-20.42	20230721	17600	81.53	20230103	40150	-20.42	20230721	15650	104.15	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
29	20230726	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	-1250	5	-3.65	6144606000	188832	120.85	34250	34250	31250	44500	24000	34250	32540.07	5.32	0	72372	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2345	37.93	2.84	12	2.66	870.00	11604.00	40150	20230721	-17.81	15650	20221013	110.86	40150	-17.81	20230721	17600	87.50	20230103	40150	-17.81	20230721	15650	110.86	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
30	20230726	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-1300	5	-3.80	5380925300	165752	106.08	34250	34250	31250	44500	24000	34250	32463.71	5.32	0	77123	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2342	37.87	2.84	12	2.33	870.00	11604.00	40150	20230721	-17.93	15650	20221013	110.54	40150	-17.93	20230721	17600	87.22	20230103	40150	-17.93	20230721	15650	110.54	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
31	20230726	110924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	-2400	5	-7.01	4688130700	144361	92.39	34250	34250	31250	44500	24000	34250	32475.05	5.32	0	75085	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2264	36.61	2.74	12	2.03	870.00	11604.00	40150	20230721	-20.67	15650	20221013	103.51	40150	-20.67	20230721	17600	80.97	20230103	40150	-20.67	20230721	15650	103.51	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
32	20230726	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32500	-1750	5	-5.11	1918410800	57791	36.99	34250	34250	32400	44500	24000	34250	33195.67	5.32	0	25731	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2310	37.36	2.80	12	0.81	870.00	11604.00	40150	20230721	-19.05	15650	20221013	107.67	40150	-19.05	20230721	17600	84.66	20230103	40150	-19.05	20230721	15650	107.67	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
33	20230726	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	-300	5	-0.88	221467950	6507	4.16	34250	34250	33750	44500	24000	34250	34035.34	5.32	0	-833	36550	35400	34450	33300	32350	35975	33875	36	10250	500	25340	50	1	7106760	2413	39.02	2.93	12	0.09	870.00	11604.00	40150	20230721	-15.44	15650	20221013	116.93	40150	-15.44	20230721	17600	92.90	20230103	40150	-15.44	20230721	15650	116.93	20221013	4.25	N	214430	500	35 억		377752	N	N	2	N	00	N
34	20230725	160923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	250	2	0.74	5374094250	155887	45.56	34000	35600	33500	44200	23800	34000	34474.73	5.33	0	208	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2434	39.37	2.95	12	2.19	870.00	11604.00	40150	20230721	-14.69	15650	20221013	118.85	40150	-14.69	20230721	17600	94.60	20230103	40150	-14.69	20230721	15650	118.85	20221013	4.34	N	214430	500	35 억		378714	N	N	2	N	00	N
35	20230725	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	500	2	1.47	5193647900	150627	44.02	34000	35600	33500	44200	23800	34000	34480.19	5.33	0	272	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2452	39.66	2.97	12	2.12	870.00	11604.00	40150	20230721	-14.07	15650	20221013	120.45	40150	-14.07	20230721	17600	96.02	20230103	40150	-14.07	20230721	15650	120.45	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
36	20230725	140911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	700	2	2.06	4682521200	135780	39.68	34000	35600	33500	44200	23800	34000	34486.09	5.33	0	977	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2466	39.89	2.99	12	1.91	870.00	11604.00	40150	20230721	-13.57	15650	20221013	121.73	40150	-13.57	20230721	17600	97.16	20230103	40150	-13.57	20230721	15650	121.73	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
37	20230725	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	500	2	1.47	4348409300	126134	36.87	34000	35600	33500	44200	23800	34000	34474.52	5.33	0	370	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2452	39.66	2.97	12	1.77	870.00	11604.00	40150	20230721	-14.07	15650	20221013	120.45	40150	-14.07	20230721	17600	96.02	20230103	40150	-14.07	20230721	15650	120.45	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
38	20230725	120921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	850	2	2.50	3965145650	115042	33.62	34000	35600	33500	44200	23800	34000	34466.94	5.33	0	3309	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2477	40.06	3.00	12	1.62	870.00	11604.00	40150	20230721	-13.20	15650	20221013	122.68	40150	-13.20	20230721	17600	98.01	20230103	40150	-13.20	20230721	15650	122.68	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
39	20230725	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35150	1150	2	3.38	3404484950	98994	28.93	34000	35600	33500	44200	23800	34000	34390.82	5.33	0	3535	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2498	40.40	3.03	12	1.39	870.00	11604.00	40150	20230721	-12.45	15650	20221013	124.60	40150	-12.45	20230721	17600	99.72	20230103	40150	-12.45	20230721	15650	124.60	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
40	20230725	100919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	900	2	2.65	2553472100	74795	21.86	34000	35150	33500	44200	23800	34000	34139.61	5.33	0	4584	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2480	40.11	3.01	12	1.05	870.00	11604.00	40150	20230721	-13.08	15650	20221013	123.00	40150	-13.08	20230721	17600	98.30	20230103	40150	-13.08	20230721	15650	123.00	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
41	20230725	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33900	-100	5	-0.29	784524400	23095	6.75	34000	34600	33700	44200	23800	34000	33969.45	5.33	0	12806	41933	37966	35983	32016	30033	36975	31025	36	10200	500	25160	50	1	7106760	2409	38.97	2.92	12	0.32	870.00	11604.00	40150	20230721	-15.57	15650	20221013	116.61	40150	-15.57	20230721	17600	92.61	20230103	40150	-15.57	20230721	15650	116.61	20221013	4.34	N	214430	500	35 억		378714	N	N	0	N	00	N
42	20230724	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34000	-4750	5	-12.26	12174806350	341085	281.47	39800	39950	34000	50300	27150	38750	35697.20	4.24	0	76892	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2416	39.08	2.93	12	4.80	870.00	11604.00	40150	20230721	-15.32	15650	20221013	117.25	40150	-15.32	20230721	17600	93.18	20230103	40150	-15.32	20230721	15650	117.25	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
43	20230724	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	-4450	5	-11.48	11002242600	306795	253.17	39800	39950	34200	50300	27150	38750	35861.40	4.24	0	65753	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2438	39.43	2.96	12	4.32	870.00	11604.00	40150	20230721	-14.57	15650	20221013	119.17	40150	-14.57	20230721	17600	94.89	20230103	40150	-14.57	20230721	15650	119.17	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
44	20230724	140913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	-3950	5	-10.19	8582722450	237011	195.58	39800	39950	34400	50300	27150	38750	36211.80	4.24	0	53454	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2473	40.00	3.00	12	3.34	870.00	11604.00	40150	20230721	-13.33	15650	20221013	122.36	40150	-13.33	20230721	17600	97.73	20230103	40150	-13.33	20230721	15650	122.36	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
45	20230724	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	-2750	5	-7.10	5456670000	147960	122.10	39800	39950	35850	50300	27150	38750	36878.73	4.24	0	23386	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2558	41.38	3.10	12	2.08	870.00	11604.00	40150	20230721	-10.34	15650	20221013	130.03	40150	-10.34	20230721	17600	104.55	20230103	40150	-10.34	20230721	15650	130.03	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
46	20230724	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36100	-2650	5	-6.84	4481713450	120868	99.74	39800	39950	36100	50300	27150	38750	37078.71	4.24	0	14557	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2566	41.49	3.11	12	1.70	870.00	11604.00	40150	20230721	-10.09	15650	20221013	130.67	40150	-10.09	20230721	17600	105.11	20230103	40150	-10.09	20230721	15650	130.67	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
47	20230724	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36750	-2000	5	-5.16	3316240300	88808	73.28	39800	39950	36500	50300	27150	38750	37340.89	4.24	0	6602	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2612	42.24	3.17	12	1.25	870.00	11604.00	40150	20230721	-8.47	15650	20221013	134.82	40150	-8.47	20230721	17600	108.81	20230103	40150	-8.47	20230721	15650	134.82	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
48	20230724	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37100	-1650	5	-4.26	2030912950	53878	44.46	39800	39950	36750	50300	27150	38750	37693.68	4.24	0	1864	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2637	42.64	3.20	12	0.76	870.00	11604.00	40150	20230721	-7.60	15650	20221013	137.06	40150	-7.60	20230721	17600	110.80	20230103	40150	-7.60	20230721	15650	137.06	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
49	20230724	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38250	-500	5	-1.29	436218350	11133	9.19	39800	39950	37950	50300	27150	38750	39184.41	4.24	0	-3221	41450	40100	38800	37450	36150	40775	38125	36	11575	500	28670	50	1	7106760	2718	43.97	3.30	12	0.16	870.00	11604.00	40150	20230721	-4.73	15650	20221013	144.41	40150	-4.73	20230721	17600	117.33	20230103	40150	-4.73	20230721	15650	144.41	20221013	4.22	N	214430	500	35 억		301402	N	N	0	N	00	N
50	20230721	160906	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38750	50	2	0.13	4733318250	121068	89.78	38350	40150	37500	50300	27100	38700	39096.83	4.21	0	1278	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2754	44.54	3.34	12	1.70	870.00	11604.00	40150	20230721	-3.49	15650	20221013	147.60	40150	-3.49	20230721	17600	120.17	20230103	40150	-3.49	20230721	15650	147.60	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
51	20230721	150909	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39250	550	2	1.42	4512257650	115383	85.56	38350	40150	37500	50300	27100	38700	39107.24	4.21	0	1376	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2789	45.11	3.38	12	1.62	870.00	11604.00	40150	20230721	-2.24	15650	20221013	150.80	40150	-2.24	20230721	17600	123.01	20230103	40150	-2.24	20230721	15650	150.80	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
52	20230721	140906	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38550	-150	5	-0.39	4015539600	102579	76.07	38350	40150	37500	50300	27100	38700	39146.39	4.21	0	-1404	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2740	44.31	3.32	12	1.44	870.00	11604.00	40150	20230721	-3.99	15650	20221013	146.33	40150	-3.99	20230721	17600	119.03	20230103	40150	-3.99	20230721	15650	146.33	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
53	20230721	130909	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38950	250	2	0.65	3612135550	92159	68.34	38350	40150	37500	50300	27100	38700	39195.30	4.21	0	-1388	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2768	44.77	3.36	12	1.30	870.00	11604.00	40150	20230721	-2.99	15650	20221013	148.88	40150	-2.99	20230721	17600	121.31	20230103	40150	-2.99	20230721	15650	148.88	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
54	20230721	120921	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39200	500	2	1.29	3352519900	85476	63.39	38350	40150	37500	50300	27100	38700	39222.56	4.21	0	-746	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2786	45.06	3.38	12	1.20	870.00	11604.00	40150	20230721	-2.37	15650	20221013	150.48	40150	-2.37	20230721	17600	122.73	20230103	40150	-2.37	20230721	15650	150.48	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
55	20230721	110916	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	40000	1300	2	3.36	2583415700	65959	48.91	38350	40150	37500	50300	27100	38700	39167.92	4.21	0	548	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2843	45.98	3.45	12	0.93	870.00	11604.00	40150	20230721	-0.37	15650	20221013	155.59	40150	-0.37	20230721	17600	127.27	20230103	40150	-0.37	20230721	15650	155.59	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
56	20230721	100914	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38350	-350	5	-0.90	1131593550	29312	21.74	38350	40000	37500	50300	27100	38700	38604.71	4.21	0	-1849	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2725	44.08	3.30	12	0.41	870.00	11604.00	40000	20230721	-4.12	15650	20221013	145.05	40000	-4.12	20230721	17600	117.90	20230103	40000	-4.12	20230721	15650	145.05	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
57	20230721	090913	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39400	700	2	1.81	375356150	9576	7.10	38350	40000	38100	50300	27100	38700	39204.44	4.21	0	-991	40966	39832	38216	37082	35466	39025	36275	36	11600	500	28630	50	1	7106760	2800	45.29	3.40	12	0.13	870.00	11604.00	40000	20230721	-1.50	15650	20221013	151.76	40000	-1.50	20230721	17600	123.86	20230103	40000	-1.50	20230721	15650	151.76	20221013	3.03	N	214430	500	35 억		298861	N	N	0	N	00	N
58	20230720	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-500	5	-1.28	5084450300	133861	24.30	38750	39350	36600	50900	27450	39200	37982.36	4.42	0	-17999	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2750	44.48	3.34	12	1.88	870.00	11604.00	39400	20230719	-1.78	15650	20221013	147.28	39400	-1.78	20230719	17600	119.89	20230103	39400	-1.78	20230719	15650	147.28	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
59	20230720	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	-200	5	-0.51	4754493900	125349	22.76	38750	39350	36600	50900	27450	39200	37929.73	4.42	0	-16742	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2772	44.83	3.36	12	1.76	870.00	11604.00	39400	20230719	-1.02	15650	20221013	149.20	39400	-1.02	20230719	17600	121.59	20230103	39400	-1.02	20230719	15650	149.20	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
60	20230720	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38900	-300	5	-0.77	4236616050	112117	20.36	38750	39300	36600	50900	27450	39200	37787.05	4.42	0	-10811	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2765	44.71	3.35	12	1.58	870.00	11604.00	39400	20230719	-1.27	15650	20221013	148.56	39400	-1.27	20230719	17600	121.02	20230103	39400	-1.27	20230719	15650	148.56	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
61	20230720	130904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39250	50	2	0.13	3939285700	104482	18.97	38750	39300	36600	50900	27450	39200	37702.55	4.42	0	-8591	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2789	45.11	3.38	12	1.47	870.00	11604.00	39400	20230719	-0.38	15650	20221013	150.80	39400	-0.38	20230719	17600	123.01	20230103	39400	-0.38	20230719	15650	150.80	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
62	20230720	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-1550	5	-3.95	3016410500	80561	14.63	38750	39150	36600	50900	27450	39200	37441.87	4.42	0	-6533	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2676	43.28	3.24	12	1.13	870.00	11604.00	39400	20230719	-4.44	15650	20221013	140.58	39400	-4.44	20230719	17600	113.92	20230103	39400	-4.44	20230719	15650	140.58	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
63	20230720	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36850	-2350	5	-5.99	2359346100	62841	11.41	38750	39150	36700	50900	27450	39200	37543.85	4.42	0	-6636	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2619	42.36	3.18	12	0.88	870.00	11604.00	39400	20230719	-6.47	15650	20221013	135.46	39400	-6.47	20230719	17600	109.38	20230103	39400	-6.47	20230719	15650	135.46	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
64	20230720	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36950	-2250	5	-5.74	1670774900	44226	8.03	38750	39150	36900	50900	27450	39200	37777.09	4.42	0	-4179	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2626	42.47	3.18	12	0.62	870.00	11604.00	39400	20230719	-6.22	15650	20221013	136.10	39400	-6.22	20230719	17600	109.94	20230103	39400	-6.22	20230719	15650	136.10	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
65	20230720	090900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38400	-800	5	-2.04	475061450	12279	2.23	38750	39150	38050	50900	27450	39200	38687.60	4.42	0	-2818	43366	41282	37316	35232	31266	42325	36275	36	11725	500	29000	50	1	7106760	2729	44.14	3.31	12	0.17	870.00	11604.00	39400	20230719	-2.54	15650	20221013	145.37	39400	-2.54	20230719	17600	118.18	20230103	39400	-2.54	20230719	15650	145.37	20221013	2.73	N	214430	500	35 억		314353	N	N	0	N	00	N
66	20230719	160916	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39200	5500	2	16.32	20511379850	549475	484.67	33600	39400	33350	43800	23600	33700	37328.91	4.23	0	18711	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2786	45.06	3.38	12	7.73	870.00	11604.00	39400	20230719	-0.51	15650	20221013	150.48	39400	-0.51	20230719	17600	122.73	20230103	39400	-0.51	20230719	15650	150.48	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
67	20230719	150916	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38550	4850	2	14.39	19573240300	525424	463.46	33600	39400	33350	43800	23600	33700	37252.28	4.23	0	20294	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2740	44.31	3.32	12	7.39	870.00	11604.00	39400	20230719	-2.16	15650	20221013	146.33	39400	-2.16	20230719	17600	119.03	20230103	39400	-2.16	20230719	15650	146.33	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
68	20230719	140918	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38450	4750	2	14.09	17803078550	479739	423.16	33600	39400	33350	43800	23600	33700	37109.93	4.23	0	24452	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2733	44.20	3.31	12	6.75	870.00	11604.00	39400	20230719	-2.41	15650	20221013	145.69	39400	-2.41	20230719	17600	118.47	20230103	39400	-2.41	20230719	15650	145.69	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
69	20230719	130906	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38000	4300	2	12.76	16657961050	449606	396.58	33600	39400	33350	43800	23600	33700	37050.13	4.23	0	21646	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2701	43.68	3.27	12	6.33	870.00	11604.00	39400	20230719	-3.55	15650	20221013	142.81	39400	-3.55	20230719	17600	115.91	20230103	39400	-3.55	20230719	15650	142.81	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
70	20230719	120921	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39200	5500	2	16.32	14927647850	404528	356.82	33600	39400	33350	43800	23600	33700	36901.40	4.23	0	17375	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2786	45.06	3.38	12	5.69	870.00	11604.00	39400	20230719	-0.51	15650	20221013	150.48	39400	-0.51	20230719	17600	122.73	20230103	39400	-0.51	20230719	15650	150.48	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
71	20230719	110919	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38150	4450	2	13.20	12344151550	336613	296.92	33600	39400	33350	43800	23600	33700	36671.64	4.23	0	8049	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2711	43.85	3.29	12	4.74	870.00	11604.00	39400	20230719	-3.17	15650	20221013	143.77	39400	-3.17	20230719	17600	116.76	20230103	39400	-3.17	20230719	15650	143.77	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
72	20230719	100911	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	35400	1700	2	5.04	2693976800	78539	69.28	33600	35450	33350	43800	23600	33700	34301.13	4.23	0	823	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2516	40.69	3.05	12	1.11	870.00	11604.00	35450	20230719	-0.14	15650	20221013	126.20	35450	-0.14	20230719	17600	101.14	20230103	35450	-0.14	20230719	15650	126.20	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
73	20230719	090911	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	34200	500	2	1.48	513911800	14923	13.16	33600	34850	33600	43800	23600	33700	34437.57	4.23	0	-3443	35266	34482	33266	32482	31266	34875	32875	36	10100	500	24930	50	1	7106760	2431	39.31	2.95	12	0.21	870.00	11604.00	34850	20230719	-1.87	15650	20221013	118.53	34850	-1.87	20230719	17600	94.32	20230103	34850	-1.87	20230719	15650	118.53	20221013	2.72	N	214430	500	35 억		300739	N	N	0	N	00	N
74	20230718	160909	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33700	1300	2	4.01	3695221200	112565	96.30	32600	34050	32050	42100	22700	32400	32825.00	4.22	0	-2373	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2395	38.74	2.90	12	1.58	870.00	11604.00	34050	20230718	-1.03	15650	20221013	115.34	34050	-1.03	20230718	17600	91.48	20230103	34050	-1.03	20230718	15650	115.34	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
75	20230718	150908	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33350	950	2	2.93	3557856050	108468	92.79	32600	34050	32050	42100	22700	32400	32800.97	4.22	0	-1946	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2370	38.33	2.87	12	1.53	870.00	11604.00	34050	20230718	-2.06	15650	20221013	113.10	34050	-2.06	20230718	17600	89.49	20230103	34050	-2.06	20230718	15650	113.10	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
76	20230718	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	350	2	1.08	2167760100	66686	57.05	32600	33000	32050	42100	22700	32400	32506.97	4.22	0	-1645	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2327	37.64	2.82	12	0.94	870.00	11604.00	33900	20230714	-3.39	15650	20221013	109.27	33900	-3.39	20230714	17600	86.08	20230103	33900	-3.39	20230714	15650	109.27	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
77	20230718	130906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	-200	5	-0.62	1645944750	50600	43.29	32600	33000	32050	42100	22700	32400	32528.55	4.22	0	81	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2288	37.01	2.77	12	0.71	870.00	11604.00	33900	20230714	-5.01	15650	20221013	105.75	33900	-5.01	20230714	17600	82.95	20230103	33900	-5.01	20230714	15650	105.75	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
78	20230718	120914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32450	50	2	0.15	1487428950	45709	39.10	32600	33000	32050	42100	22700	32400	32541.27	4.22	0	1995	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2306	37.30	2.80	12	0.64	870.00	11604.00	33900	20230714	-4.28	15650	20221013	107.35	33900	-4.28	20230714	17600	84.38	20230103	33900	-4.28	20230714	15650	107.35	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
79	20230718	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	300	2	0.93	1160584100	35705	30.55	32600	33000	32050	42100	22700	32400	32504.81	4.22	0	1968	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2324	37.59	2.82	12	0.50	870.00	11604.00	33900	20230714	-3.54	15650	20221013	108.95	33900	-3.54	20230714	17600	85.80	20230103	33900	-3.54	20230714	15650	108.95	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
80	20230718	100905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32500	100	2	0.31	668790750	20608	17.63	32600	33000	32050	42100	22700	32400	32452.97	4.22	0	-2644	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2310	37.36	2.80	12	0.29	870.00	11604.00	33900	20230714	-4.13	15650	20221013	107.67	33900	-4.13	20230714	17600	84.66	20230103	33900	-4.13	20230714	15650	107.67	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
81	20230718	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	-100	5	-0.31	113182100	3498	2.99	32600	32600	32150	42100	22700	32400	32356.23	4.22	0	-2544	34733	33566	31833	30666	28933	34150	31250	36	9700	500	23970	50	1	7106760	2295	37.13	2.78	12	0.05	870.00	11604.00	33900	20230714	-4.72	15650	20221013	106.39	33900	-4.72	20230714	17600	83.52	20230103	33900	-4.72	20230714	15650	106.39	20221013	2.71	N	214430	500	35 억		299932	N	N	0	N	00	N
82	20230717	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	900	2	2.86	3766363800	116872	87.05	31550	33000	30100	40950	22050	31500	32226.36	3.93	0	20149	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2303	37.24	2.79	12	1.64	870.00	11604.00	33900	20230714	-4.42	15650	20221013	107.03	33900	-4.42	20230714	17600	84.09	20230103	33900	-4.42	20230714	15650	107.03	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
83	20230717	150901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	800	2	2.54	3697829950	114755	85.48	31550	33000	30100	40950	22050	31500	32223.69	3.93	0	20127	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2295	37.13	2.78	12	1.61	870.00	11604.00	33900	20230714	-4.72	15650	20221013	106.39	33900	-4.72	20230714	17600	83.52	20230103	33900	-4.72	20230714	15650	106.39	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
84	20230717	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	900	2	2.86	3227220350	100134	74.58	31550	33000	30100	40950	22050	31500	32229.02	3.93	0	18143	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2303	37.24	2.79	12	1.41	870.00	11604.00	33900	20230714	-4.42	15650	20221013	107.03	33900	-4.42	20230714	17600	84.09	20230103	33900	-4.42	20230714	15650	107.03	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
85	20230717	130855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	500	2	1.59	2586080000	80230	59.76	31550	33000	30100	40950	22050	31500	32233.33	3.93	0	11428	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2274	36.78	2.76	12	1.13	870.00	11604.00	33900	20230714	-5.60	15650	20221013	104.47	33900	-5.60	20230714	17600	81.82	20230103	33900	-5.60	20230714	15650	104.47	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
86	20230717	120906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	900	2	2.86	1801296200	55474	41.32	31550	33000	31500	40950	22050	31500	32471.00	3.93	0	13233	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2303	37.24	2.79	12	0.78	870.00	11604.00	33900	20230714	-4.42	15650	20221013	107.03	33900	-4.42	20230714	17600	84.09	20230103	33900	-4.42	20230714	15650	107.03	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
87	20230717	110857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	700	2	2.22	1552853050	47811	35.61	31550	33000	31500	40950	22050	31500	32478.99	3.93	0	10890	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2288	37.01	2.77	12	0.67	870.00	11604.00	33900	20230714	-5.01	15650	20221013	105.75	33900	-5.01	20230714	17600	82.95	20230103	33900	-5.01	20230714	15650	105.75	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
88	20230717	100857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	1200	2	3.81	1166317250	35951	26.78	31550	33000	31500	40950	22050	31500	32441.86	3.93	0	10979	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2324	37.59	2.82	12	0.51	870.00	11604.00	33900	20230714	-3.54	15650	20221013	108.95	33900	-3.54	20230714	17600	85.80	20230103	33900	-3.54	20230714	15650	108.95	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
89	20230717	090857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	200	2	0.63	240979850	7474	5.57	31550	32550	31550	40950	22050	31500	32242.42	3.93	0	63	35233	33366	32033	30166	28833	32700	29500	36	9450	500	23310	50	1	7106760	2253	36.44	2.73	12	0.11	870.00	11604.00	33900	20230714	-6.49	15650	20221013	102.56	33900	-6.49	20230714	17600	80.11	20230103	33900	-6.49	20230714	15650	102.56	20221013	2.73	N	214430	500	35 억		279634	N	N	868	N	00	N
90	20230714	160857	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31500	-1650	5	-4.98	4296200450	134056	113.32	33900	33900	30700	43050	23250	33150	32047.64	4.13	0	-43840	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2239	36.21	2.71	12	1.89	870.00	11604.00	33900	20230714	-7.08	15650	20221013	101.28	33900	-7.08	20230714	17600	78.98	20230103	33900	-7.08	20230714	15650	101.28	20221013	2.77	N	214430	500	35 억		293709	N	N	868	N	00	N
91	20230714	150900	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31750	-1400	5	-4.22	4179077350	130352	110.19	33900	33900	30700	43050	23250	33150	32059.51	4.13	0	-43477	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2256	36.49	2.74	12	1.83	870.00	11604.00	33900	20230714	-6.34	15650	20221013	102.88	33900	-6.34	20230714	17600	80.40	20230103	33900	-6.34	20230714	15650	102.88	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
92	20230714	140905	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31700	-1450	5	-4.37	3990359500	124423	105.18	33900	33900	30700	43050	23250	33150	32070.47	4.13	0	-41601	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2253	36.44	2.73	12	1.75	870.00	11604.00	33900	20230714	-6.49	15650	20221013	102.56	33900	-6.49	20230714	17600	80.11	20230103	33900	-6.49	20230714	15650	102.56	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
93	20230714	130852	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31450	-1700	5	-5.13	3534256900	110037	93.02	33900	33900	30700	43050	23250	33150	32118.33	4.13	0	-34960	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2235	36.15	2.71	12	1.55	870.00	11604.00	33900	20230714	-7.23	15650	20221013	100.96	33900	-7.23	20230714	17600	78.69	20230103	33900	-7.23	20230714	15650	100.96	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
94	20230714	120852	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31000	-2150	5	-6.49	3013071950	93211	78.80	33900	33900	30750	43050	23250	33150	32324.83	4.13	0	-29440	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2203	35.63	2.67	12	1.31	870.00	11604.00	33900	20230714	-8.55	15650	20221013	98.08	33900	-8.55	20230714	17600	76.14	20230103	33900	-8.55	20230714	15650	98.08	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
95	20230714	110903	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31700	-1450	5	-4.37	2233754150	68285	57.72	33900	33900	31500	43050	23250	33150	32711.90	4.13	0	-22256	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2253	36.44	2.73	12	0.96	870.00	11604.00	33900	20230714	-6.49	15650	20221013	102.56	33900	-6.49	20230714	17600	80.11	20230103	33900	-6.49	20230714	15650	102.56	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
96	20230714	100904	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32900	-250	5	-0.75	1431007700	43186	36.51	33900	33900	32250	43050	23250	33150	33135.90	4.13	0	-10351	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2338	37.82	2.84	12	0.61	870.00	11604.00	33900	20230714	-2.95	15650	20221013	110.22	33900	-2.95	20230714	17600	86.93	20230103	33900	-2.95	20230714	15650	110.22	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
97	20230714	090859	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33550	400	2	1.21	426140500	12701	10.74	33900	33900	33250	43050	23250	33150	33553.35	4.13	0	-6561	34516	33832	32466	31782	30416	34175	32125	36	9900	500	24530	50	1	7106760	2384	38.56	2.89	12	0.18	870.00	11604.00	33900	20230714	-1.03	15650	20221013	114.38	33900	-1.03	20230714	17600	90.62	20230103	33900	-1.03	20230714	15650	114.38	20221013	2.77	N	214430	500	35 억		293709	N	N	0	N	00	N
98	20230713	160855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	2050	2	6.59	3780847850	117566	154.95	31500	33150	31100	40400	21800	31100	32156.96	4.31	0	-13579	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2356	38.10	2.86	12	1.65	870.00	11604.00	33800	20230706	-1.92	15650	20221013	111.82	33800	-1.92	20230706	17600	88.35	20230103	33800	-1.92	20230706	15650	111.82	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
99	20230713	150850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	1200	2	3.86	3250736500	101408	133.66	31500	32500	31100	40400	21800	31100	32056.02	4.31	0	-9602	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2295	37.13	2.78	12	1.43	870.00	11604.00	33800	20230706	-4.44	15650	20221013	106.39	33800	-4.44	20230706	17600	83.52	20230103	33800	-4.44	20230706	15650	106.39	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
100	20230713	140849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32150	1050	2	3.38	2814061450	87919	115.88	31500	32500	31100	40400	21800	31100	32007.43	4.31	0	-6015	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2285	36.95	2.77	12	1.24	870.00	11604.00	33800	20230706	-4.88	15650	20221013	105.43	33800	-4.88	20230706	17600	82.67	20230103	33800	-4.88	20230706	15650	105.43	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
101	20230713	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	1250	2	4.02	2373616300	74302	97.93	31500	32500	31100	40400	21800	31100	31945.52	4.31	0	-5625	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2299	37.18	2.79	12	1.05	870.00	11604.00	33800	20230706	-4.29	15650	20221013	106.71	33800	-4.29	20230706	17600	83.81	20230103	33800	-4.29	20230706	15650	106.71	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
102	20230713	120849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32150	1050	2	3.38	1902846800	59691	78.67	31500	32500	31100	40400	21800	31100	31878.29	4.31	0	-9442	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2285	36.95	2.77	12	0.84	870.00	11604.00	33800	20230706	-4.88	15650	20221013	105.43	33800	-4.88	20230706	17600	82.67	20230103	33800	-4.88	20230706	15650	105.43	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
103	20230713	110852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31400	300	2	0.96	1442784700	45260	59.65	31500	32500	31100	40400	21800	31100	31877.70	4.31	0	-12783	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2232	36.09	2.71	12	0.64	870.00	11604.00	33800	20230706	-7.10	15650	20221013	100.64	33800	-7.10	20230706	17600	78.41	20230103	33800	-7.10	20230706	15650	100.64	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
104	20230713	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31900	800	2	2.57	1202288100	37634	49.60	31500	32500	31100	40400	21800	31100	31946.86	4.31	0	-12742	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2267	36.67	2.75	12	0.53	870.00	11604.00	33800	20230706	-5.62	15650	20221013	103.83	33800	-5.62	20230706	17600	81.25	20230103	33800	-5.62	20230706	15650	103.83	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
105	20230713	090845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31300	200	2	0.64	182993100	5830	7.68	31500	31700	31100	40400	21800	31100	31388.18	4.31	0	-4364	32100	31600	30850	30350	29600	31850	30600	36	9300	500	23010	50	1	7106760	2224	35.98	2.70	12	0.08	870.00	11604.00	33800	20230706	-7.40	15650	20221013	100.00	33800	-7.40	20230706	17600	77.84	20230103	33800	-7.40	20230706	15650	100.00	20221013	2.77	N	214430	500	35 억		306361	N	N	0	N	00	N
106	20230712	160845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31100	300	2	0.97	2327157100	75743	36.17	30800	31350	30100	40000	21600	30800	30724.27	4.12	0	12617	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2210	35.75	2.68	12	1.07	870.00	11604.00	33800	20230706	-7.99	15650	20221013	98.72	33800	-7.99	20230706	17600	76.70	20230103	33800	-7.99	20230706	15650	98.72	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
107	20230712	150839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30900	100	2	0.32	2248175900	73202	34.96	30800	31350	30100	40000	21600	30800	30711.95	4.12	0	12325	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2196	35.52	2.66	12	1.03	870.00	11604.00	33800	20230706	-8.58	15650	20221013	97.44	33800	-8.58	20230706	17600	75.57	20230103	33800	-8.58	20230706	15650	97.44	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
108	20230712	140838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30750	-50	5	-0.16	2019293200	65801	31.43	30800	31350	30100	40000	21600	30800	30687.88	4.12	0	11714	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2185	35.34	2.65	12	0.93	870.00	11604.00	33800	20230706	-9.02	15650	20221013	96.49	33800	-9.02	20230706	17600	74.72	20230103	33800	-9.02	20230706	15650	96.49	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
109	20230712	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30650	-150	5	-0.49	1663779500	54260	25.91	30800	31350	30100	40000	21600	30800	30663.09	4.12	0	8891	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2178	35.23	2.64	12	0.76	870.00	11604.00	33800	20230706	-9.32	15650	20221013	95.85	33800	-9.32	20230706	17600	74.15	20230103	33800	-9.32	20230706	15650	95.85	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
110	20230712	120843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30800	0	3	0.00	1577467950	51458	24.58	30800	31350	30100	40000	21600	30800	30655.45	4.12	0	9598	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2189	35.40	2.65	12	0.72	870.00	11604.00	33800	20230706	-8.88	15650	20221013	96.81	33800	-8.88	20230706	17600	75.00	20230103	33800	-8.88	20230706	15650	96.81	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
111	20230712	110843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31000	200	2	0.65	1386544100	45260	21.62	30800	31350	30100	40000	21600	30800	30635.09	4.12	0	9976	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2203	35.63	2.67	12	0.64	870.00	11604.00	33800	20230706	-8.28	15650	20221013	98.08	33800	-8.28	20230706	17600	76.14	20230103	33800	-8.28	20230706	15650	98.08	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
112	20230712	100842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30850	50	2	0.16	954673750	31374	14.98	30800	31200	30100	40000	21600	30800	30428.82	4.12	0	7283	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2192	35.46	2.66	12	0.44	870.00	11604.00	33800	20230706	-8.73	15650	20221013	97.12	33800	-8.73	20230706	17600	75.28	20230103	33800	-8.73	20230706	15650	97.12	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
113	20230712	090844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	-500	5	-1.62	116255650	3826	1.83	30800	30800	30100	40000	21600	30800	30385.69	4.12	0	411	33233	32016	30783	29566	28333	31400	28950	36	9200	500	22790	50	1	7106760	2153	34.83	2.61	12	0.05	870.00	11604.00	33800	20230706	-10.36	15650	20221013	93.61	33800	-10.36	20230706	17600	72.16	20230103	33800	-10.36	20230706	15650	93.61	20221013	2.84	N	214430	500	35 억		292950	N	N	1149	N	00	N
114	20230711	160831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30800	-1200	5	-3.75	6353565950	208931	205.63	31950	32000	29550	41600	22400	32000	30409.01	3.61	0	36210	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2189	35.40	2.65	12	2.94	870.00	11604.00	33800	20230706	-8.88	15650	20221013	96.81	33800	-8.88	20230706	17600	75.00	20230103	33800	-8.88	20230706	15650	96.81	20221013	2.89	N	214430	500	35 억		256415	N	N	1149	N	00	N
115	20230711	150828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30550	-1450	5	-4.53	6069743900	199694	196.54	31950	32000	29550	41600	22400	32000	30395.22	3.61	0	35204	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2171	35.11	2.63	12	2.81	870.00	11604.00	33800	20230706	-9.62	15650	20221013	95.21	33800	-9.62	20230706	17600	73.58	20230103	33800	-9.62	20230706	15650	95.21	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
116	20230711	140823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	-1600	5	-5.00	5284841600	173987	171.24	31950	32000	29550	41600	22400	32000	30374.92	3.61	0	32328	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2160	34.94	2.62	12	2.45	870.00	11604.00	33800	20230706	-10.06	15650	20221013	94.25	33800	-10.06	20230706	17600	72.73	20230103	33800	-10.06	20230706	15650	94.25	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
117	20230711	130814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	-1750	5	-5.47	4629499500	152496	150.09	31950	32000	29550	41600	22400	32000	30358.17	3.61	0	29495	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2150	34.77	2.61	12	2.15	870.00	11604.00	33800	20230706	-10.50	15650	20221013	93.29	33800	-10.50	20230706	17600	71.88	20230103	33800	-10.50	20230706	15650	93.29	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
118	20230711	120834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30100	-1900	5	-5.94	4083221500	134333	132.21	31950	32000	29550	41600	22400	32000	30396.27	3.61	0	21135	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2139	34.60	2.59	12	1.89	870.00	11604.00	33800	20230706	-10.95	15650	20221013	92.33	33800	-10.95	20230706	17600	71.02	20230103	33800	-10.95	20230706	15650	92.33	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
119	20230711	110839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30500	-1500	5	-4.69	3552855200	116828	114.98	31950	32000	29550	41600	22400	32000	30410.99	3.61	0	18708	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2168	35.06	2.63	12	1.64	870.00	11604.00	33800	20230706	-9.76	15650	20221013	94.89	33800	-9.76	20230706	17600	73.30	20230103	33800	-9.76	20230706	15650	94.89	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
120	20230711	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30350	-1650	5	-5.16	1304588600	42145	41.48	31950	32000	30200	41600	22400	32000	30954.77	3.61	0	97	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2157	34.89	2.62	12	0.59	870.00	11604.00	33800	20230706	-10.21	15650	20221013	93.93	33800	-10.21	20230706	17600	72.44	20230103	33800	-10.21	20230706	15650	93.93	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
121	20230711	090834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31550	-450	5	-1.41	69091900	2175	2.14	31950	32000	31200	41600	22400	32000	31766.39	3.61	0	-1004	33600	32800	31900	31100	30200	33200	31500	36	9600	500	23680	50	1	7106760	2242	36.26	2.72	12	0.03	870.00	11604.00	33800	20230706	-6.66	15650	20221013	101.60	33800	-6.66	20230706	17600	79.26	20230103	33800	-6.66	20230706	15650	101.60	20221013	2.89	N	214430	500	35 억		256415	N	N	31	N	00	N
122	20230710	160826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	150	2	0.47	2783561150	87764	103.59	31900	32700	31000	41400	22300	31850	31714.53	3.59	0	875	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2274	36.78	2.76	12	1.23	870.00	11604.00	33800	20230706	-5.33	15650	20221013	104.47	33800	-5.33	20230706	17600	81.82	20230103	33800	-5.33	20230706	15650	104.47	20221013	2.71	N	214430	500	35 억		255238	N	N	31	N	00	N
123	20230710	150828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31900	50	2	0.16	2688581550	84793	100.08	31900	32700	31000	41400	22300	31850	31707.59	3.59	0	1597	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2267	36.67	2.75	12	1.19	870.00	11604.00	33800	20230706	-5.62	15650	20221013	103.83	33800	-5.62	20230706	17600	81.25	20230103	33800	-5.62	20230706	15650	103.83	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
124	20230710	140820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	0	3	0.00	2284092400	72125	85.13	31900	32700	31000	41400	22300	31850	31668.53	3.59	0	-97	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2264	36.61	2.74	12	1.01	870.00	11604.00	33800	20230706	-5.77	15650	20221013	103.51	33800	-5.77	20230706	17600	80.97	20230103	33800	-5.77	20230706	15650	103.51	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
125	20230710	130810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31150	-700	5	-2.20	1484877000	47131	55.63	31900	32700	31000	41400	22300	31850	31505.31	3.59	0	-3944	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2214	35.80	2.68	12	0.66	870.00	11604.00	33800	20230706	-7.84	15650	20221013	99.04	33800	-7.84	20230706	17600	76.99	20230103	33800	-7.84	20230706	15650	99.04	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
126	20230710	120831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	-650	5	-2.04	1133452250	35833	42.30	31900	32700	31050	41400	22300	31850	31631.52	3.59	0	-5993	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2217	35.86	2.69	12	0.50	870.00	11604.00	33800	20230706	-7.69	15650	20221013	99.36	33800	-7.69	20230706	17600	77.27	20230103	33800	-7.69	20230706	15650	99.36	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
127	20230710	110829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31450	-400	5	-1.26	924677350	29160	34.42	31900	32700	31150	41400	22300	31850	31710.47	3.59	0	-7848	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2235	36.15	2.71	12	0.41	870.00	11604.00	33800	20230706	-6.95	15650	20221013	100.96	33800	-6.95	20230706	17600	78.69	20230103	33800	-6.95	20230706	15650	100.96	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
128	20230710	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31750	-100	5	-0.31	654978150	20628	24.35	31900	32700	31150	41400	22300	31850	31751.90	3.59	0	-5788	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2256	36.49	2.74	12	0.29	870.00	11604.00	33800	20230706	-6.07	15650	20221013	102.88	33800	-6.07	20230706	17600	80.40	20230103	33800	-6.07	20230706	15650	102.88	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
129	20230710	090821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31250	-600	5	-1.88	217527500	6835	8.07	31900	32700	31200	41400	22300	31850	31825.53	3.59	0	-1483	32683	32266	31533	31116	30383	32475	31325	36	9550	500	23560	50	1	7106760	2221	35.92	2.69	12	0.10	870.00	11604.00	33800	20230706	-7.54	15650	20221013	99.68	33800	-7.54	20230706	17600	77.56	20230103	33800	-7.54	20230706	15650	99.68	20221013	2.71	N	214430	500	35 억		255238	N	N	23	N	00	N
130	20230707	160820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	850	2	2.74	2661232900	84694	59.23	31350	31950	30800	40300	21700	31000	31420.31	3.56	0	-2658	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2264	36.61	2.74	12	1.19	870.00	11604.00	33800	20230706	-5.77	15650	20221013	103.51	33800	-5.77	20230706	17600	80.97	20230103	33800	-5.77	20230706	15650	103.51	20221013	2.58	N	214430	500	35 억		252723	N	N	23	N	00	N
131	20230707	150819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31650	650	2	2.10	2300314250	73330	51.28	31350	31950	30800	40300	21700	31000	31369.43	3.56	0	-2256	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2249	36.38	2.73	12	1.03	870.00	11604.00	33800	20230706	-6.36	15650	20221013	102.24	33800	-6.36	20230706	17600	79.83	20230103	33800	-6.36	20230706	15650	102.24	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
132	20230707	140834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31650	650	2	2.10	1886104000	60223	42.12	31350	31950	30800	40300	21700	31000	31318.76	3.56	0	-323	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2249	36.38	2.73	12	0.85	870.00	11604.00	33800	20230706	-6.36	15650	20221013	102.24	33800	-6.36	20230706	17600	79.83	20230103	33800	-6.36	20230706	15650	102.24	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
133	20230707	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	200	2	0.65	1583276500	50593	35.38	31350	31950	30800	40300	21700	31000	31294.48	3.56	0	-2303	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2217	35.86	2.69	12	0.71	870.00	11604.00	33800	20230706	-7.69	15650	20221013	99.36	33800	-7.69	20230706	17600	77.27	20230103	33800	-7.69	20230706	15650	99.36	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
134	20230707	120828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31300	300	2	0.97	1230764000	39259	27.46	31350	31950	30800	40300	21700	31000	31350.01	3.56	0	1292	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2224	35.98	2.70	12	0.55	870.00	11604.00	33800	20230706	-7.40	15650	20221013	100.00	33800	-7.40	20230706	17600	77.84	20230103	33800	-7.40	20230706	15650	100.00	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
135	20230707	110831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31150	150	2	0.48	977088900	31193	21.81	31350	31950	30800	40300	21700	31000	31324.16	3.56	0	-255	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2214	35.80	2.68	12	0.44	870.00	11604.00	33800	20230706	-7.84	15650	20221013	99.04	33800	-7.84	20230706	17600	76.99	20230103	33800	-7.84	20230706	15650	99.04	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
136	20230707	100820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	200	2	0.65	705736550	22464	15.71	31350	31950	30800	40300	21700	31000	31416.65	3.56	0	-625	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2217	35.86	2.69	12	0.32	870.00	11604.00	33800	20230706	-7.69	15650	20221013	99.36	33800	-7.69	20230706	17600	77.27	20230103	33800	-7.69	20230706	15650	99.36	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
137	20230707	090822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31900	900	2	2.90	152921650	4832	3.38	31350	31950	31200	40300	21700	31000	31649.98	3.56	0	1888	34733	32866	31933	30066	29133	32400	29600	36	9300	500	22940	50	1	7106760	2267	36.67	2.75	12	0.07	870.00	11604.00	33800	20230706	-5.62	15650	20221013	103.83	33800	-5.62	20230706	17600	81.25	20230103	33800	-5.62	20230706	15650	103.83	20221013	2.58	N	214430	500	35 억		252723	N	N	1854	N	00	N
138	20230706	160820	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31000	-1600	5	-4.91	4581658500	142806	117.77	32600	33800	31000	42350	22850	32600	32088.41	3.14	0	30589	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2203	35.63	2.67	12	2.01	870.00	11604.00	33800	20230706	-8.28	15650	20221013	98.08	33800	-8.28	20230706	17600	76.14	20230103	33800	-8.28	20230706	15650	98.08	20221013	2.55	N	214430	500	35 억		222813	N	N	1854	N	00	N
139	20230706	150821	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31150	-1450	5	-4.45	4215424400	131041	108.07	32600	33800	31150	42350	22850	32600	32168.74	3.14	0	25008	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2214	35.80	2.68	12	1.84	870.00	11604.00	33800	20230706	-7.84	15650	20221013	99.04	33800	-7.84	20230706	17600	76.99	20230103	33800	-7.84	20230706	15650	99.04	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
140	20230706	140822	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31700	-900	5	-2.76	3579199900	110870	91.43	32600	33800	31350	42350	22850	32600	32282.85	3.14	0	18497	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2253	36.44	2.73	12	1.56	870.00	11604.00	33800	20230706	-6.21	15650	20221013	102.56	33800	-6.21	20230706	17600	80.11	20230103	33800	-6.21	20230706	15650	102.56	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
141	20230706	130821	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31750	-850	5	-2.61	2716982200	83603	68.95	32600	33800	31700	42350	22850	32600	32498.62	3.14	0	9098	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2256	36.49	2.74	12	1.18	870.00	11604.00	33800	20230706	-6.07	15650	20221013	102.88	33800	-6.07	20230706	17600	80.40	20230103	33800	-6.07	20230706	15650	102.88	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
142	20230706	120809	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31850	-750	5	-2.30	2252938650	69048	56.94	32600	33800	31800	42350	22850	32600	32628.59	3.14	0	4377	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2264	36.61	2.74	12	0.97	870.00	11604.00	33800	20230706	-5.77	15650	20221013	103.51	33800	-5.77	20230706	17600	80.97	20230103	33800	-5.77	20230706	15650	103.51	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
143	20230706	110826	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32100	-500	5	-1.53	1899203150	57975	47.81	32600	33800	31850	42350	22850	32600	32759.00	3.14	0	1730	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2281	36.90	2.77	12	0.82	870.00	11604.00	33800	20230706	-5.03	15650	20221013	105.11	33800	-5.03	20230706	17600	82.39	20230103	33800	-5.03	20230706	15650	105.11	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
144	20230706	100820	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32700	100	2	0.31	985938100	29609	24.42	32600	33800	32600	42350	22850	32600	33298.62	3.14	0	-6420	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2324	37.59	2.82	12	0.42	870.00	11604.00	33800	20230706	-3.25	15650	20221013	108.95	33800	-3.25	20230706	17600	85.80	20230103	33800	-3.25	20230706	15650	108.95	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
145	20230706	090820	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33000	400	2	1.23	243982350	7328	6.04	32600	33700	32600	42350	22850	32600	33294.63	3.14	0	-1173	34600	33600	32700	31700	30800	34100	32200	36	9750	500	24120	50	1	7106760	2345	37.93	2.84	12	0.10	870.00	11604.00	33700	20230705	-2.08	15650	20221013	110.86	33700	0.00	20230705	17600	87.50	20230103	33700	-2.08	20230705	15650	110.86	20221013	2.55	N	214430	500	35 억		222813	N	N	2079	N	00	N
146	20230705	160817	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32600	200	2	0.62	3984600600	121224	112.89	32050	33700	31800	42100	22700	32400	32869.86	3.26	0	907	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2317	37.47	2.81	12	1.71	870.00	11604.00	33700	20230705	-3.26	15650	20221013	108.31	33700	-3.26	20230705	17600	85.23	20230103	33700	-3.26	20230705	15650	108.31	20221013	2.49	N	214430	500	35 억		231569	N	N	2079	N	00	N
147	20230705	150813	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32800	400	2	1.23	3939113200	119833	111.59	32050	33700	31800	42100	22700	32400	32871.69	3.26	0	1062	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2331	37.70	2.83	12	1.69	870.00	11604.00	33700	20230705	-2.67	15650	20221013	109.58	33700	-2.67	20230705	17600	86.36	20230103	33700	-2.67	20230705	15650	109.58	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
148	20230705	140804	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32950	550	2	1.70	3352250850	101921	94.91	32050	33700	31800	42100	22700	32400	32890.68	3.26	0	2709	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2342	37.87	2.84	12	1.43	870.00	11604.00	33700	20230705	-2.23	15650	20221013	110.54	33700	-2.23	20230705	17600	87.22	20230103	33700	-2.23	20230705	15650	110.54	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
149	20230705	130807	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32500	100	2	0.31	2903247900	88225	82.16	32050	33700	31800	42100	22700	32400	32907.32	3.26	0	2560	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2310	37.36	2.80	12	1.24	870.00	11604.00	33700	20230705	-3.56	15650	20221013	107.67	33700	-3.56	20230705	17600	84.66	20230103	33700	-3.56	20230705	15650	107.67	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
150	20230705	120805	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32650	250	2	0.77	2321360950	70204	65.38	32050	33700	32050	42100	22700	32400	33065.94	3.26	0	-3564	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2320	37.53	2.81	12	0.99	870.00	11604.00	33700	20230705	-3.12	15650	20221013	108.63	33700	-3.12	20230705	17600	85.51	20230103	33700	-3.12	20230705	15650	108.63	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
151	20230705	110815	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33300	900	2	2.78	1873893300	56643	52.75	32050	33700	32050	42100	22700	32400	33082.52	3.26	0	-4034	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2367	38.28	2.87	12	0.80	870.00	11604.00	33700	20230705	-1.19	15650	20221013	112.78	33700	-1.19	20230705	17600	89.20	20230103	33700	-1.19	20230705	15650	112.78	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
152	20230705	100808	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	33700	1300	2	4.01	1293731400	39215	36.52	32050	33700	32050	42100	22700	32400	32990.73	3.26	0	-4401	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2395	38.74	2.90	12	0.55	870.00	11604.00	33700	20230705	0.00	15650	20221013	115.34	33700	0.00	20230705	17600	91.48	20230103	33700	0.00	20230705	15650	115.34	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
153	20230705	090807	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32600	200	2	0.62	87952850	2718	2.53	32050	32600	32050	42100	22700	32400	32359.40	3.26	0	49	33766	33082	31816	31132	29866	33425	31475	36	9700	500	23970	50	1	7106760	2317	37.47	2.81	12	0.04	870.00	11604.00	32600	20230705	0.00	15650	20221013	108.31	32600	0.00	20230705	17600	85.23	20230103	32600	0.00	20230705	15650	108.31	20221013	2.49	N	214430	500	35 억		231569	N	N	12	N	00	N
154	20230704	160804	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32400	1500	2	4.85	3424031900	107144	91.42	30900	32500	30550	40150	21650	30900	31956.42	3.28	0	-1675	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2303	37.24	2.79	12	1.51	870.00	11604.00	32500	20230704	-0.31	15650	20221013	107.03	32500	-0.31	20230704	17600	84.09	20230103	32500	-0.31	20230704	15650	107.03	20221013	2.51	N	214430	500	35 억		233254	N	N	12	N	00	N
155	20230704	150755	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32400	1500	2	4.85	3278966850	102670	87.60	30900	32500	30550	40150	21650	30900	31936.95	3.28	0	-1394	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2303	37.24	2.79	12	1.44	870.00	11604.00	32500	20230704	-0.31	15650	20221013	107.03	32500	-0.31	20230704	17600	84.09	20230103	32500	-0.31	20230704	15650	107.03	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
156	20230704	140759	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32200	1300	2	4.21	2967285100	93034	79.38	30900	32500	30550	40150	21650	30900	31894.63	3.28	0	-4035	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2288	37.01	2.77	12	1.31	870.00	11604.00	32500	20230704	-0.92	15650	20221013	105.75	32500	-0.92	20230704	17600	82.95	20230103	32500	-0.92	20230704	15650	105.75	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
157	20230704	130748	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32500	1600	2	5.18	2785689700	87419	74.59	30900	32500	30550	40150	21650	30900	31865.95	3.28	0	-3778	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2310	37.36	2.80	12	1.23	870.00	11604.00	32500	20230704	0.00	15650	20221013	107.67	32500	0.00	20230704	17600	84.66	20230103	32500	0.00	20230704	15650	107.67	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
158	20230704	120758	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32150	1250	2	4.05	2318653200	72957	62.25	30900	32300	30550	40150	21650	30900	31781.09	3.28	0	-5322	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2285	36.95	2.77	12	1.03	870.00	11604.00	32300	20230704	-0.46	15650	20221013	105.43	32300	-0.46	20230704	17600	82.67	20230103	32300	-0.46	20230704	15650	105.43	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
159	20230704	110751	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	32250	1350	2	4.37	1995825750	62917	53.68	30900	32300	30550	40150	21650	30900	31721.57	3.28	0	-2318	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2292	37.07	2.78	12	0.89	870.00	11604.00	32300	20230704	-0.15	15650	20221013	106.07	32300	-0.15	20230704	17600	83.24	20230103	32300	-0.15	20230704	15650	106.07	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
160	20230704	100749	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31750	850	2	2.75	1386358400	43872	37.43	30900	32100	30550	40150	21650	30900	31600.07	3.28	0	-6055	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2256	36.49	2.74	12	0.62	870.00	11604.00	32100	20230704	-1.09	15650	20221013	102.88	32100	-1.09	20230704	17600	80.40	20230103	32100	-1.09	20230704	15650	102.88	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
161	20230704	090747	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	31150	250	2	0.81	143835650	4647	3.96	30900	31200	30550	40150	21650	30900	30952.37	3.28	0	-253	32233	31566	30283	29616	28333	31900	29950	36	9250	500	22860	50	1	7106760	2214	35.80	2.68	12	0.07	870.00	11604.00	31200	20230704	-0.16	15650	20221013	99.04	31200	-0.16	20230704	17600	76.99	20230103	31200	-0.16	20230704	15650	99.04	20221013	2.51	N	214430	500	35 억		233254	N	N	1	N	00	N
162	20230703	160740	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30900	1500	2	5.10	3522802800	116721	195.86	29300	30950	29000	38200	20600	29400	30180.13	3.25	0	2714	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2196	35.52	2.66	12	1.64	870.00	11604.00	30950	20230703	-0.16	15650	20221013	97.44	30950	-0.16	20230703	17600	75.57	20230103	30950	-0.16	20230703	15650	97.44	20221013	2.52	N	214430	500	35 억		230956	N	N	1	N	00	N
163	20230703	150748	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30800	1400	2	4.76	3273366900	108652	182.32	29300	30900	29000	38200	20600	29400	30127.07	3.25	0	2425	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2189	35.40	2.65	12	1.53	870.00	11604.00	30900	20230703	-0.32	15650	20221013	96.81	30900	-0.32	20230703	17600	75.00	20230103	30900	-0.32	20230703	15650	96.81	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
164	20230703	140747	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30700	1300	2	4.42	2959447700	98453	165.20	29300	30900	29000	38200	20600	29400	30059.50	3.25	0	2546	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2182	35.29	2.65	12	1.39	870.00	11604.00	30900	20230703	-0.65	15650	20221013	96.17	30900	-0.65	20230703	17600	74.43	20230103	30900	-0.65	20230703	15650	96.17	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
165	20230703	130742	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30750	1350	2	4.59	2495026900	83335	139.84	29300	30900	29000	38200	20600	29400	29939.72	3.25	0	5363	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2185	35.34	2.65	12	1.17	870.00	11604.00	30900	20230703	-0.49	15650	20221013	96.49	30900	-0.49	20230703	17600	74.72	20230103	30900	-0.49	20230703	15650	96.49	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
166	20230703	120750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30550	1150	2	3.91	1941827450	65313	109.59	29300	30550	29000	38200	20600	29400	29731.10	3.25	0	7079	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2171	35.11	2.63	12	0.92	870.00	11604.00	30600	20230629	-0.16	15650	20221013	95.21	30600	-0.16	20230629	17600	73.58	20230103	30600	-0.16	20230629	15650	95.21	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
167	20230703	110744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	500	2	1.70	1358270850	45996	77.18	29300	30200	29000	38200	20600	29400	29530.20	3.25	0	7179	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2125	34.37	2.58	12	0.65	870.00	11604.00	30600	20230629	-2.29	15650	20221013	91.05	30600	-2.29	20230629	17600	69.89	20230103	30600	-2.29	20230629	15650	91.05	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
168	20230703	100733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29600	200	2	0.68	941386650	32062	53.80	29300	30100	29000	38200	20600	29400	29361.45	3.25	0	6379	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2104	34.02	2.55	12	0.45	870.00	11604.00	30600	20230629	-3.27	15650	20221013	89.14	30600	-3.27	20230629	17600	68.18	20230103	30600	-3.27	20230629	15650	89.14	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N
169	20230703	090740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	600	2	2.04	162558500	5492	9.22	29300	30100	29250	38200	20600	29400	29599.14	3.25	0	560	31000	30200	29750	28950	28500	29975	28725	36	8800	500	21750	50	1	7106760	2132	34.48	2.59	12	0.08	870.00	11604.00	30600	20230629	-1.96	15650	20221013	91.69	30600	-1.96	20230629	17600	70.45	20230103	30600	-1.96	20230629	15650	91.69	20221013	2.52	N	214430	500	35 억		230956	N	N	0	N	00	N