KissMeData/036010/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	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	-290	5	-1.71	6010508530	361103	94.04	17190	17190	16290	22100	11900	17000	16644.58	16.61	0	-92882	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2221	23.74	1.90	12	2.72	704.00	8801.00	19400	20230714	-13.87	8500	20220930	96.59	19400	-13.87	20230714	9500	75.89	20230315	19400	-13.87	20230714	8500	96.59	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
3	20230731	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	-420	5	-2.47	5670606060	340676	88.72	17190	17190	16290	22100	11900	17000	16645.16	16.61	0	-95039	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2204	23.55	1.88	12	2.56	704.00	8801.00	19400	20230714	-14.54	8500	20220930	95.06	19400	-14.54	20230714	9500	74.53	20230315	19400	-14.54	20230714	8500	95.06	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
4	20230731	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16360	-640	5	-3.76	4695433390	281257	73.25	17190	17190	16310	22100	11900	17000	16694.46	16.61	0	-85032	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2175	23.24	1.86	12	2.12	704.00	8801.00	19400	20230714	-15.67	8500	20220930	92.47	19400	-15.67	20230714	9500	72.21	20230315	19400	-15.67	20230714	8500	92.47	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
5	20230731	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	-410	5	-2.41	3655530230	218098	56.80	17190	17190	16580	22100	11900	17000	16760.95	16.61	0	-61242	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2205	23.57	1.89	12	1.64	704.00	8801.00	19400	20230714	-14.48	8500	20220930	95.18	19400	-14.48	20230714	9500	74.63	20230315	19400	-14.48	20230714	8500	95.18	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
6	20230731	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	-340	5	-2.00	2973138960	177065	46.11	17190	17190	16620	22100	11900	17000	16791.23	16.61	0	-41547	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2215	23.66	1.89	12	1.33	704.00	8801.00	19400	20230714	-14.12	8500	20220930	96.00	19400	-14.12	20230714	9500	75.37	20230315	19400	-14.12	20230714	8500	96.00	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
7	20230731	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-300	5	-1.76	2624122280	156164	40.67	17190	17190	16620	22100	11900	17000	16803.63	16.61	0	-36831	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2220	23.72	1.90	12	1.17	704.00	8801.00	19400	20230714	-13.92	8500	20220930	96.47	19400	-13.92	20230714	9500	75.79	20230315	19400	-13.92	20230714	8500	96.47	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
8	20230731	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	-250	5	-1.47	2091793080	124290	32.37	17190	17190	16620	22100	11900	17000	16829.94	16.61	0	-23384	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2227	23.79	1.90	12	0.94	704.00	8801.00	19400	20230714	-13.66	8500	20220930	97.06	19400	-13.66	20230714	9500	76.32	20230315	19400	-13.66	20230714	8500	97.06	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
9	20230731	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	30	2	0.18	115851850	6758	1.76	17190	17190	17030	22100	11900	17000	17142.92	16.61	0	-7564	17606	17302	16956	16652	16306	17325	16675	69	5100	500	11900	10	1	13292934	2264	24.19	1.94	12	0.05	704.00	8801.00	19400	20230714	-12.22	8500	20220930	100.35	19400	-12.22	20230714	9500	79.26	20230315	19400	-12.22	20230714	8500	100.35	20220930	7.91	N	036010	500	68 억		2207374	N	N	0	N	00	N
10	20230728	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	140	2	0.83	6460986250	380408	79.98	17000	17260	16610	21900	11810	16860	16984.37	16.89	0	-38547	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2260	24.15	1.93	12	2.86	704.00	8801.00	19400	20230714	-12.37	8500	20220930	100.00	19400	-12.37	20230714	9500	78.95	20230315	19400	-12.37	20230714	8500	100.00	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
11	20230728	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	130	2	0.77	6156170900	362461	76.20	17000	17260	16610	21900	11810	16860	16984.40	16.89	0	-34857	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2258	24.13	1.93	12	2.73	704.00	8801.00	19400	20230714	-12.42	8500	20220930	99.88	19400	-12.42	20230714	9500	78.84	20230315	19400	-12.42	20230714	8500	99.88	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
12	20230728	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	150	2	0.89	5637682050	331890	69.78	17000	17260	16610	21900	11810	16860	16986.64	16.89	0	-26640	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2261	24.16	1.93	12	2.50	704.00	8801.00	19400	20230714	-12.32	8500	20220930	100.12	19400	-12.32	20230714	9500	79.05	20230315	19400	-12.32	20230714	8500	100.12	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
13	20230728	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	240	2	1.42	5141132690	302758	63.65	17000	17260	16610	21900	11810	16860	16981.04	16.89	0	-19151	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2273	24.29	1.94	12	2.28	704.00	8801.00	19400	20230714	-11.86	8500	20220930	101.18	19400	-11.86	20230714	9500	80.00	20230315	19400	-11.86	20230714	8500	101.18	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
14	20230728	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	190	2	1.13	4528654520	266923	56.12	17000	17260	16610	21900	11810	16860	16966.19	16.89	0	-12318	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2266	24.22	1.94	12	2.01	704.00	8801.00	19400	20230714	-12.11	8500	20220930	100.59	19400	-12.11	20230714	9500	79.47	20230315	19400	-12.11	20230714	8500	100.59	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
15	20230728	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	200	2	1.19	3549425250	209770	44.10	17000	17150	16610	21900	11810	16860	16920.59	16.89	0	-27361	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2268	24.23	1.94	12	1.58	704.00	8801.00	19400	20230714	-12.06	8500	20220930	100.71	19400	-12.06	20230714	9500	79.58	20230315	19400	-12.06	20230714	8500	100.71	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
16	20230728	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	90	2	0.53	2728798190	161456	33.94	17000	17150	16610	21900	11810	16860	16901.21	16.89	0	-26606	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2253	24.08	1.93	12	1.21	704.00	8801.00	19400	20230714	-12.63	8500	20220930	99.41	19400	-12.63	20230714	9500	78.42	20230315	19400	-12.63	20230714	8500	99.41	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
17	20230728	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16840	-20	5	-0.12	749392690	44177	9.29	17000	17150	16610	21900	11810	16860	16963.65	16.89	0	-20143	17820	17340	16570	16090	15320	17580	16330	69	5045	500	11800	10	1	13292934	2239	23.92	1.91	12	0.33	704.00	8801.00	19400	20230714	-13.20	8500	20220930	98.12	19400	-13.20	20230714	9500	77.26	20230315	19400	-13.20	20230714	8500	98.12	20220930	7.86	N	036010	500	68 억		2244528	N	N	0	N	00	N
18	20230727	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	990	2	6.24	7820999920	472573	85.51	15840	17050	15800	20600	11110	15870	16549.26	16.44	-10309	59942	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2241	23.95	1.92	12	3.56	704.00	8801.00	19400	20230714	-13.09	8500	20220930	98.35	19400	-13.09	20230714	9500	77.47	20230315	19400	-13.09	20230714	8500	98.35	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
19	20230727	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	910	2	5.73	7413095540	448283	81.12	15840	17050	15800	20600	11110	15870	16536.64	16.44	-10309	60491	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2231	23.84	1.91	12	3.37	704.00	8801.00	19400	20230714	-13.51	8500	20220930	97.41	19400	-13.51	20230714	9500	76.63	20230315	19400	-13.51	20230714	8500	97.41	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
20	20230727	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	1000	2	6.30	6164738040	374604	67.79	15840	17020	15800	20600	11110	15870	16456.68	16.44	-10309	48955	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2243	23.96	1.92	12	2.82	704.00	8801.00	19400	20230714	-13.04	8500	20220930	98.47	19400	-13.04	20230714	9500	77.58	20230315	19400	-13.04	20230714	8500	98.47	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
21	20230727	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	880	2	5.55	5396753540	328911	59.52	15840	17020	15800	20600	11110	15870	16407.94	16.44	-10309	41274	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2227	23.79	1.90	12	2.47	704.00	8801.00	19400	20230714	-13.66	8500	20220930	97.06	19400	-13.66	20230714	9500	76.32	20230315	19400	-13.66	20230714	8500	97.06	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
22	20230727	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	720	2	4.54	4694311350	286707	51.88	15840	17020	15800	20600	11110	15870	16373.20	16.44	-10309	24866	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2205	23.57	1.89	12	2.16	704.00	8801.00	19400	20230714	-14.48	8500	20220930	95.18	19400	-14.48	20230714	9500	74.63	20230315	19400	-14.48	20230714	8500	95.18	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
23	20230727	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	910	2	5.73	3237252310	200185	36.22	15840	16780	15800	20600	11110	15870	16171.30	16.44	-10309	14831	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2231	23.84	1.91	12	1.51	704.00	8801.00	19400	20230714	-13.51	8500	20220930	97.41	19400	-13.51	20230714	9500	76.63	20230315	19400	-13.51	20230714	8500	97.41	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
24	20230727	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	140	2	0.88	1565645910	98145	17.76	15840	16160	15800	20600	11110	15870	15952.38	16.44	-10309	-5920	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2128	22.74	1.82	12	0.74	704.00	8801.00	19400	20230714	-17.47	8500	20220930	88.35	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	8500	88.35	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
25	20230727	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	60	2	0.38	146700750	9240	1.67	15840	15970	15830	20600	11110	15870	15876.70	16.44	-10309	-704	17310	16590	16040	15320	14770	16315	15045	69	4745	500	11100	10	1	13292934	2118	22.63	1.81	12	0.07	704.00	8801.00	19400	20230714	-17.89	8500	20220930	87.41	19400	-17.89	20230714	9500	67.68	20230315	19400	-17.89	20230714	8500	87.41	20220930	7.94	N	036010	500	68 억		2184852	N	N	0	N	00	N
26	20230726	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	-630	5	-3.82	8825845280	550367	95.32	16700	16760	15490	21450	11550	16500	16036.30	16.51	0	-13144	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2110	22.54	1.80	12	4.14	704.00	8801.00	19400	20230714	-18.20	8500	20220930	86.71	19400	-18.20	20230714	9500	67.05	20230315	19400	-18.20	20230714	8500	86.71	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
27	20230726	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-740	5	-4.48	8329459580	518908	89.87	16700	16760	15490	21450	11550	16500	16051.86	16.51	0	-8702	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2095	22.39	1.79	12	3.90	704.00	8801.00	19400	20230714	-18.76	8500	20220930	85.41	19400	-18.76	20230714	9500	65.89	20230315	19400	-18.76	20230714	8500	85.41	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
28	20230726	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	-670	5	-4.06	7341810380	456582	79.07	16700	16760	15490	21450	11550	16500	16079.89	16.51	0	-5887	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2104	22.49	1.80	12	3.43	704.00	8801.00	19400	20230714	-18.40	8500	20220930	86.24	19400	-18.40	20230714	9500	66.63	20230315	19400	-18.40	20230714	8500	86.24	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
29	20230726	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	-580	5	-3.52	5409922620	334701	57.97	16700	16760	15490	21450	11550	16500	16163.40	16.51	0	-9657	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2116	22.61	1.81	12	2.52	704.00	8801.00	19400	20230714	-17.94	8500	20220930	87.29	19400	-17.94	20230714	9500	67.58	20230315	19400	-17.94	20230714	8500	87.29	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
30	20230726	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16090	-410	5	-2.48	4528640400	279323	48.37	16700	16760	15490	21450	11550	16500	16212.86	16.51	0	-2864	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2139	22.86	1.83	12	2.10	704.00	8801.00	19400	20230714	-17.06	8500	20220930	89.29	19400	-17.06	20230714	9500	69.37	20230315	19400	-17.06	20230714	8500	89.29	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
31	20230726	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-500	5	-3.03	3727526090	229288	39.71	16700	16760	15490	21450	11550	16500	16256.91	16.51	0	-627	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2127	22.73	1.82	12	1.72	704.00	8801.00	19400	20230714	-17.53	8500	20220930	88.24	19400	-17.53	20230714	9500	68.42	20230315	19400	-17.53	20230714	8500	88.24	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
32	20230726	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-420	5	-2.55	2188722050	133108	23.05	16700	16760	15490	21450	11550	16500	16443.18	16.51	0	-332	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2138	22.84	1.83	12	1.00	704.00	8801.00	19400	20230714	-17.11	8500	20220930	89.18	19400	-17.11	20230714	9500	69.26	20230315	19400	-17.11	20230714	8500	89.18	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
33	20230726	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	180	2	1.09	247094200	14806	2.56	16700	16760	16610	21450	11550	16500	16689.44	16.51	0	-1143	17660	17080	16640	16060	15620	16860	15840	69	4950	500	11550	10	1	13292934	2217	23.69	1.90	12	0.11	704.00	8801.00	19400	20230714	-14.02	8500	20220930	96.24	19400	-14.02	20230714	9500	75.58	20230315	19400	-14.02	20230714	8500	96.24	20220930	7.85	N	036010	500	68 억		2195161	N	N	0	N	00	N
34	20230725	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	110	2	0.67	9663336390	575882	166.09	16580	17220	16200	21300	11480	16390	16780.80	17.31	0	-102244	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2193	23.44	1.87	12	4.33	704.00	8801.00	19400	20230714	-14.95	8500	20220930	94.12	19400	-14.95	20230714	9500	73.68	20230315	19400	-14.95	20230714	8500	94.12	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
35	20230725	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	140	2	0.85	9299232930	553826	159.73	16580	17220	16200	21300	11480	16390	16790.90	17.31	0	-99592	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2197	23.48	1.88	12	4.17	704.00	8801.00	19400	20230714	-14.79	8500	20220930	94.47	19400	-14.79	20230714	9500	74.00	20230315	19400	-14.79	20230714	8500	94.47	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
36	20230725	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	-20	5	-0.12	8851801230	526609	151.88	16580	17220	16200	21300	11480	16390	16809.07	17.31	0	-88533	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2176	23.25	1.86	12	3.96	704.00	8801.00	19400	20230714	-15.62	8500	20220930	92.59	19400	-15.62	20230714	9500	72.32	20230315	19400	-15.62	20230714	8500	92.59	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
37	20230725	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16430	40	2	0.24	8251872900	489973	141.31	16580	17220	16200	21300	11480	16390	16841.49	17.31	0	-86073	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2184	23.34	1.87	12	3.69	704.00	8801.00	19400	20230714	-15.31	8500	20220930	93.29	19400	-15.31	20230714	9500	72.95	20230315	19400	-15.31	20230714	8500	93.29	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
38	20230725	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	80	2	0.49	7870419690	466784	134.62	16580	17220	16200	21300	11480	16390	16860.96	17.31	0	-77724	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2189	23.39	1.87	12	3.51	704.00	8801.00	19400	20230714	-15.10	8500	20220930	93.76	19400	-15.10	20230714	9500	73.37	20230315	19400	-15.10	20230714	8500	93.76	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
39	20230725	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16540	150	2	0.92	7284218000	431362	124.41	16580	17220	16200	21300	11480	16390	16886.57	17.31	0	-58269	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2199	23.49	1.88	12	3.25	704.00	8801.00	19400	20230714	-14.74	8500	20220930	94.59	19400	-14.74	20230714	9500	74.11	20230315	19400	-14.74	20230714	8500	94.59	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
40	20230725	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	480	2	2.93	6033381800	356456	102.80	16580	17220	16200	21300	11480	16390	16926.04	17.31	0	-19699	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2243	23.96	1.92	12	2.68	704.00	8801.00	19400	20230714	-13.04	8500	20220930	98.47	19400	-13.04	20230714	9500	77.58	20230315	19400	-13.04	20230714	8500	98.47	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
41	20230725	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16210	-180	5	-1.10	471343790	28624	8.26	16580	16590	16200	21300	11480	16390	16466.76	17.31	0	-12975	16823	16606	16253	16036	15683	16715	16145	69	4910	500	11470	10	1	13292934	2155	23.03	1.84	12	0.22	704.00	8801.00	19400	20230714	-16.44	8500	20220930	90.71	19400	-16.44	20230714	9500	70.63	20230315	19400	-16.44	20230714	8500	90.71	20220930	7.77	N	036010	500	68 억		2300866	N	N	0	N	00	N
42	20230724	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	80	2	0.49	5568011130	343337	95.86	16300	16470	15900	21200	11420	16310	16216.94	17.42	0	-13315	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2179	23.28	1.86	12	2.58	704.00	8801.00	19400	20230714	-15.52	8500	20220930	92.82	19400	-15.52	20230714	9500	72.53	20230315	19400	-15.52	20230714	8500	92.82	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
43	20230724	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	110	2	0.67	5204047290	321153	89.66	16300	16470	15900	21200	11420	16310	16204.24	17.42	0	-7946	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2183	23.32	1.87	12	2.42	704.00	8801.00	19400	20230714	-15.36	8500	20220930	93.18	19400	-15.36	20230714	9500	72.84	20230315	19400	-15.36	20230714	8500	93.18	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
44	20230724	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16320	10	2	0.06	4400785580	272124	75.97	16300	16460	15900	21200	11420	16310	16171.96	17.42	0	-9592	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2169	23.18	1.85	12	2.05	704.00	8801.00	19400	20230714	-15.88	8500	20220930	92.00	19400	-15.88	20230714	9500	71.79	20230315	19400	-15.88	20230714	8500	92.00	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
45	20230724	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	-110	5	-0.67	3604834110	223494	62.40	16300	16450	15900	21200	11420	16310	16129.40	17.42	0	-5272	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2153	23.01	1.84	12	1.68	704.00	8801.00	19400	20230714	-16.49	8500	20220930	90.59	19400	-16.49	20230714	9500	70.53	20230315	19400	-16.49	20230714	8500	90.59	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
46	20230724	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-70	5	-0.43	3409333460	211404	59.02	16300	16450	15900	21200	11420	16310	16127.05	17.42	0	-9809	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2159	23.07	1.85	12	1.59	704.00	8801.00	19400	20230714	-16.29	8500	20220930	91.06	19400	-16.29	20230714	9500	70.95	20230315	19400	-16.29	20230714	8500	91.06	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
47	20230724	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16220	-90	5	-0.55	3036717690	188304	52.57	16300	16450	15900	21200	11420	16310	16126.62	17.42	0	-10280	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2156	23.04	1.84	12	1.42	704.00	8801.00	19400	20230714	-16.39	8500	20220930	90.82	19400	-16.39	20230714	9500	70.74	20230315	19400	-16.39	20230714	8500	90.82	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
48	20230724	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	-110	5	-0.67	2446292580	151937	42.42	16300	16450	15900	21200	11420	16310	16100.62	17.42	0	7702	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2153	23.01	1.84	12	1.14	704.00	8801.00	19400	20230714	-16.49	8500	20220930	90.59	19400	-16.49	20230714	9500	70.53	20230315	19400	-16.49	20230714	8500	90.59	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
49	20230724	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-310	5	-1.90	398864180	24756	6.91	16300	16300	15970	21200	11420	16310	16111.34	17.42	0	-2894	16643	16476	16303	16136	15963	16560	16220	69	4890	500	11410	10	1	13292934	2127	22.73	1.82	12	0.19	704.00	8801.00	19400	20230714	-17.53	8500	20220930	88.24	19400	-17.53	20230714	9500	68.42	20230315	19400	-17.53	20230714	8500	88.24	20220930	7.30	N	036010	500	68 억		2315388	N	N	0	N	00	N
50	20230721	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16310	-380	5	-2.28	5792004300	355905	60.74	16220	16470	16130	21650	11690	16690	16273.76	17.35	0	6235	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2168	23.17	1.85	12	2.68	704.00	8801.00	19400	20230714	-15.93	8500	20220930	91.88	19400	-15.93	20230714	9500	71.68	20230315	19400	-15.93	20230714	8500	91.88	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
51	20230721	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-450	5	-2.70	5337390080	327953	55.97	16220	16470	16130	21650	11690	16690	16274.85	17.35	0	4426	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2159	23.07	1.85	12	2.47	704.00	8801.00	19400	20230714	-16.29	8500	20220930	91.06	19400	-16.29	20230714	9500	70.95	20230315	19400	-16.29	20230714	8500	91.06	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
52	20230721	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	-460	5	-2.76	4448030600	273166	46.62	16220	16470	16130	21650	11690	16690	16283.23	17.35	0	-15735	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2157	23.05	1.84	12	2.05	704.00	8801.00	19400	20230714	-16.34	8500	20220930	90.94	19400	-16.34	20230714	9500	70.84	20230315	19400	-16.34	20230714	8500	90.94	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
53	20230721	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16360	-330	5	-1.98	3627530030	222702	38.01	16220	16470	16130	21650	11690	16690	16288.70	17.35	0	1839	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2175	23.24	1.86	12	1.68	704.00	8801.00	19400	20230714	-15.67	8500	20220930	92.47	19400	-15.67	20230714	9500	72.21	20230315	19400	-15.67	20230714	8500	92.47	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
54	20230721	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-300	5	-1.80	3390848510	208240	35.54	16220	16470	16130	21650	11690	16690	16283.34	17.35	0	7562	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2179	23.28	1.86	12	1.57	704.00	8801.00	19400	20230714	-15.52	8500	20220930	92.82	19400	-15.52	20230714	9500	72.53	20230315	19400	-15.52	20230714	8500	92.82	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
55	20230721	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16290	-400	5	-2.40	2755061010	169426	28.91	16220	16470	16130	21650	11690	16690	16261.12	17.35	0	8410	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2165	23.14	1.85	12	1.27	704.00	8801.00	19400	20230714	-16.03	8500	20220930	91.65	19400	-16.03	20230714	9500	71.47	20230315	19400	-16.03	20230714	8500	91.65	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
56	20230721	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	-310	5	-1.86	2115958680	130211	22.22	16220	16470	16130	21650	11690	16690	16250.19	17.35	0	13925	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2177	23.27	1.86	12	0.98	704.00	8801.00	19400	20230714	-15.57	8500	20220930	92.71	19400	-15.57	20230714	9500	72.42	20230315	19400	-15.57	20230714	8500	92.71	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
57	20230721	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16180	-510	5	-3.06	580823290	35898	6.13	16220	16250	16130	21650	11690	16690	16179.65	17.35	0	-6416	17390	17040	16640	16290	15890	16840	16090	69	4980	500	11680	10	1	13292934	2151	22.98	1.84	12	0.27	704.00	8801.00	19400	20230714	-16.60	8500	20220930	90.35	19400	-16.60	20230714	9500	70.32	20230315	19400	-16.60	20230714	8500	90.35	20220930	7.16	N	036010	500	68 억		2306912	N	N	0	N	00	N
58	20230720	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	-240	5	-1.42	9654382670	583512	135.78	16810	16990	16240	22000	11860	16930	16545.09	17.28	0	6896	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2219	23.71	1.90	12	4.39	704.00	8801.00	19400	20230714	-13.97	8500	20220930	96.35	19400	-13.97	20230714	9500	75.68	20230315	19400	-13.97	20230714	8500	96.35	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
59	20230720	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16720	-210	5	-1.24	9268166860	560390	130.40	16810	16990	16240	22000	11860	16930	16538.73	17.28	0	6417	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2223	23.75	1.90	12	4.22	704.00	8801.00	19400	20230714	-13.81	8500	20220930	96.71	19400	-13.81	20230714	9500	76.00	20230315	19400	-13.81	20230714	8500	96.71	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
60	20230720	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	-120	5	-0.71	8155041380	493852	114.92	16810	16990	16240	22000	11860	16930	16513.06	17.28	0	2092	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2235	23.88	1.91	12	3.72	704.00	8801.00	19400	20230714	-13.35	8500	20220930	97.76	19400	-13.35	20230714	9500	76.95	20230315	19400	-13.35	20230714	8500	97.76	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
61	20230720	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16570	-360	5	-2.13	6812663990	413126	96.14	16810	16990	16240	22000	11860	16930	16490.44	17.28	0	-11493	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2203	23.54	1.88	12	3.11	704.00	8801.00	19400	20230714	-14.59	8500	20220930	94.94	19400	-14.59	20230714	9500	74.42	20230315	19400	-14.59	20230714	8500	94.94	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
62	20230720	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16270	-660	5	-3.90	5898381920	357220	83.13	16810	16990	16240	22000	11860	16930	16511.81	17.28	0	-29010	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2163	23.11	1.85	12	2.69	704.00	8801.00	19400	20230714	-16.13	8500	20220930	91.41	19400	-16.13	20230714	9500	71.26	20230315	19400	-16.13	20230714	8500	91.41	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
63	20230720	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-580	5	-3.43	4278351430	257886	60.01	16810	16990	16350	22000	11860	16930	16589.99	17.28	0	-26991	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2173	23.22	1.86	12	1.94	704.00	8801.00	19400	20230714	-15.72	8500	20220930	92.35	19400	-15.72	20230714	9500	72.11	20230315	19400	-15.72	20230714	8500	92.35	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
64	20230720	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-230	5	-1.36	2281760760	136824	31.84	16810	16990	16520	22000	11860	16930	16676.47	17.28	0	-11376	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2220	23.72	1.90	12	1.03	704.00	8801.00	19400	20230714	-13.92	8500	20220930	96.47	19400	-13.92	20230714	9500	75.79	20230315	19400	-13.92	20230714	8500	96.47	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
65	20230720	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	-350	5	-2.07	322165260	19318	4.50	16810	16850	16520	22000	11860	16930	16675.93	17.28	0	-532	18116	17522	17156	16562	16196	17340	16380	69	5070	500	11850	10	1	13292934	2204	23.55	1.88	12	0.15	704.00	8801.00	19400	20230714	-14.54	8500	20220930	95.06	19400	-14.54	20230714	9500	74.53	20230315	19400	-14.54	20230714	8500	95.06	20220930	6.77	N	036010	500	68 억		2296937	N	N	0	N	00	N
66	20230719	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	-550	5	-3.15	7314693340	427477	67.52	17510	17750	16790	22700	12240	17480	17111.66	17.37	0	-13783	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2250	24.05	1.92	12	3.22	704.00	8801.00	19400	20230714	-12.73	8500	20220930	99.18	19400	-12.73	20230714	9500	78.21	20230315	19400	-12.73	20230714	8500	99.18	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
67	20230719	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-480	5	-2.75	6989397790	408296	64.49	17510	17750	16790	22700	12240	17480	17118.46	17.37	0	-15896	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2260	24.15	1.93	12	3.07	704.00	8801.00	19400	20230714	-12.37	8500	20220930	100.00	19400	-12.37	20230714	9500	78.95	20230315	19400	-12.37	20230714	8500	100.00	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
68	20230719	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-520	5	-2.97	6472859780	377839	59.68	17510	17750	16790	22700	12240	17480	17131.26	17.37	0	-21573	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2254	24.09	1.93	12	2.84	704.00	8801.00	19400	20230714	-12.58	8500	20220930	99.53	19400	-12.58	20230714	9500	78.53	20230315	19400	-12.58	20230714	8500	99.53	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
69	20230719	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16880	-600	5	-3.43	5948240700	346707	54.76	17510	17750	16790	22700	12240	17480	17156.39	17.37	0	-27410	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2244	23.98	1.92	12	2.61	704.00	8801.00	19400	20230714	-12.99	8500	20220930	98.59	19400	-12.99	20230714	9500	77.68	20230315	19400	-12.99	20230714	8500	98.59	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
70	20230719	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	-620	5	-3.55	5550358830	323226	51.05	17510	17750	16790	22700	12240	17480	17171.76	17.37	0	-20304	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2241	23.95	1.92	12	2.43	704.00	8801.00	19400	20230714	-13.09	8500	20220930	98.35	19400	-13.09	20230714	9500	77.47	20230315	19400	-13.09	20230714	8500	98.35	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
71	20230719	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-510	5	-2.92	4259595680	246824	38.98	17510	17750	16910	22700	12240	17480	17257.62	17.37	0	-16236	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2256	24.11	1.93	12	1.86	704.00	8801.00	19400	20230714	-12.53	8500	20220930	99.65	19400	-12.53	20230714	9500	78.63	20230315	19400	-12.53	20230714	8500	99.65	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
72	20230719	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	-350	5	-2.00	2930491350	168849	26.67	17510	17750	17020	22700	12240	17480	17355.69	17.37	0	-197	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2277	24.33	1.95	12	1.27	704.00	8801.00	19400	20230714	-11.70	8500	20220930	101.53	19400	-11.70	20230714	9500	80.32	20230315	19400	-11.70	20230714	8500	101.53	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
73	20230719	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17390	-90	5	-0.51	364600080	20817	3.29	17510	17660	17390	22700	12240	17480	17514.54	17.37	0	-3085	18786	18132	17716	17062	16646	17925	16855	69	5230	500	12230	10	1	13292934	2312	24.70	1.98	12	0.16	704.00	8801.00	19400	20230714	-10.36	8500	20220930	104.59	19400	-10.36	20230714	9500	83.05	20230315	19400	-10.36	20230714	8500	104.59	20220930	6.58	N	036010	500	68 억		2309397	N	N	0	N	00	N
74	20230718	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	-660	5	-3.64	11017132340	626400	78.88	18370	18370	17300	23550	12700	18140	17588.10	17.60	0	-29628	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2324	24.83	1.99	12	4.71	704.00	8801.00	19400	20230714	-9.90	8500	20220930	105.65	19400	-9.90	20230714	9500	84.00	20230315	19400	-9.90	20230714	8500	105.65	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
75	20230718	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	-630	5	-3.47	10626990330	604071	76.07	18370	18370	17300	23550	12700	18140	17592.29	17.60	0	-28431	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2328	24.87	1.99	12	4.54	704.00	8801.00	19400	20230714	-9.74	8500	20220930	106.00	19400	-9.74	20230714	9500	84.32	20230315	19400	-9.74	20230714	8500	106.00	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
76	20230718	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17420	-720	5	-3.97	9526785090	540806	68.10	18370	18370	17310	23550	12700	18140	17615.90	17.60	0	-39876	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2316	24.74	1.98	12	4.07	704.00	8801.00	19400	20230714	-10.21	8500	20220930	104.94	19400	-10.21	20230714	9500	83.37	20230315	19400	-10.21	20230714	8500	104.94	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
77	20230718	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	-710	5	-3.91	8272980840	468740	59.03	18370	18370	17360	23550	12700	18140	17649.40	17.60	0	-43375	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2317	24.76	1.98	12	3.53	704.00	8801.00	19400	20230714	-10.15	8500	20220930	105.06	19400	-10.15	20230714	9500	83.47	20230315	19400	-10.15	20230714	8500	105.06	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
78	20230718	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	-710	5	-3.91	7365622230	416598	52.46	18370	18370	17420	23550	12700	18140	17680.41	17.60	0	-43616	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2317	24.76	1.98	12	3.13	704.00	8801.00	19400	20230714	-10.15	8500	20220930	105.06	19400	-10.15	20230714	9500	83.47	20230315	19400	-10.15	20230714	8500	105.06	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
79	20230718	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17680	-460	5	-2.54	6472254700	365640	46.04	18370	18370	17440	23550	12700	18140	17701.17	17.60	0	-25314	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2350	25.11	2.01	12	2.75	704.00	8801.00	19400	20230714	-8.87	8500	20220930	108.00	19400	-8.87	20230714	9500	86.11	20230315	19400	-8.87	20230714	8500	108.00	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
80	20230718	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-610	5	-3.36	5371401600	303578	38.23	18370	18370	17440	23550	12700	18140	17693.65	17.60	0	-26917	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2330	24.90	1.99	12	2.28	704.00	8801.00	19400	20230714	-9.64	8500	20220930	106.24	19400	-9.64	20230714	9500	84.53	20230315	19400	-9.64	20230714	8500	106.24	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
81	20230718	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17870	-270	5	-1.49	746212720	41099	5.18	18370	18370	17860	23550	12700	18140	18156.47	17.60	0	-23994	19486	18812	18276	17602	17066	18545	17335	69	5425	500	12690	10	1	13292934	2375	25.38	2.03	12	0.31	704.00	8801.00	19400	20230714	-7.89	8500	20220930	110.24	19400	-7.89	20230714	9500	88.11	20230315	19400	-7.89	20230714	8500	110.24	20220930	7.48	N	036010	500	68 억		2339352	N	N	0	N	00	N
82	20230717	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	80	2	0.44	14510192530	788730	36.06	18260	18950	17740	23450	12650	18060	18397.33	17.55	0	7338	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2411	25.77	2.06	12	5.93	704.00	8801.00	19400	20230714	-6.49	8500	20220930	113.41	19400	-6.49	20230714	9500	90.95	20230315	19400	-6.49	20230714	8500	113.41	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
83	20230717	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17880	-180	5	-1.00	13879002770	753698	34.46	18260	18950	17740	23450	12650	18060	18414.56	17.55	0	104	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2377	25.40	2.03	12	5.67	704.00	8801.00	19400	20230714	-7.84	8500	20220930	110.35	19400	-7.84	20230714	9500	88.21	20230315	19400	-7.84	20230714	8500	110.35	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
84	20230717	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	150	2	0.83	12519337870	678047	31.00	18260	18950	17740	23450	12650	18060	18463.85	17.55	0	-4781	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2421	25.87	2.07	12	5.10	704.00	8801.00	19400	20230714	-6.13	8500	20220930	114.24	19400	-6.13	20230714	9500	91.68	20230315	19400	-6.13	20230714	8500	114.24	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
85	20230717	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	130	2	0.72	10822841770	584743	26.73	18260	18950	17740	23450	12650	18060	18508.75	17.55	0	-26762	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2418	25.84	2.07	12	4.40	704.00	8801.00	19400	20230714	-6.24	8500	20220930	114.00	19400	-6.24	20230714	9500	91.47	20230315	19400	-6.24	20230714	8500	114.00	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
86	20230717	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	420	2	2.33	9727539120	524888	24.00	18260	18950	17740	23450	12650	18060	18532.64	17.55	0	-33114	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2457	26.25	2.10	12	3.95	704.00	8801.00	19400	20230714	-4.74	8500	20220930	117.41	19400	-4.74	20230714	9500	94.53	20230315	19400	-4.74	20230714	8500	117.41	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
87	20230717	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	470	2	2.60	8937366430	482144	22.04	18260	18950	17740	23450	12650	18060	18536.77	17.55	0	-39557	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2463	26.32	2.11	12	3.63	704.00	8801.00	19400	20230714	-4.48	8500	20220930	118.00	19400	-4.48	20230714	9500	95.05	20230315	19400	-4.48	20230714	8500	118.00	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
88	20230717	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	580	2	3.21	7053800000	380975	17.42	18260	18950	17740	23450	12650	18060	18515.19	17.55	0	-27886	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2478	26.48	2.12	12	2.87	704.00	8801.00	19400	20230714	-3.92	8500	20220930	119.29	19400	-3.92	20230714	9500	96.21	20230315	19400	-3.92	20230714	8500	119.29	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
89	20230717	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17860	-200	5	-1.11	746674560	41263	1.89	18260	18280	17830	23450	12650	18060	18095.54	17.55	0	-7210	20220	19140	18320	17240	16420	19680	17780	69	5400	500	12640	10	1	13292934	2374	25.37	2.03	12	0.31	704.00	8801.00	19400	20230714	-7.94	8500	20220930	110.12	19400	-7.94	20230714	9500	88.00	20230315	19400	-7.94	20230714	8500	110.12	20220930	7.83	N	036010	500	68 억		2333340	N	N	0	N	00	N
90	20230714	160410	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18060	580	2	3.32	40248628270	2177079	289.34	17500	19400	17500	22700	12240	17480	18487.60	16.74	0	109772	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2401	25.65	2.05	12	16.38	704.00	8801.00	19400	20230714	-6.91	8500	20220930	112.47	19400	-6.91	20230714	9500	90.11	20230315	19400	-6.91	20230714	8500	112.47	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
91	20230714	150412	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18090	610	2	3.49	39421424910	2131219	283.25	17500	19400	17500	22700	12240	17480	18497.13	16.74	0	113978	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2405	25.70	2.06	12	16.03	704.00	8801.00	19400	20230714	-6.75	8500	20220930	112.82	19400	-6.75	20230714	9500	90.42	20230315	19400	-6.75	20230714	8500	112.82	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
92	20230714	140414	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18060	580	2	3.32	36824950630	1986958	264.08	17500	19400	17500	22700	12240	17480	18533.33	16.74	0	82165	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2401	25.65	2.05	12	14.95	704.00	8801.00	19400	20230714	-6.91	8500	20220930	112.47	19400	-6.91	20230714	9500	90.11	20230315	19400	-6.91	20230714	8500	112.47	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
93	20230714	130409	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18190	710	2	4.06	34408044850	1853960	246.40	17500	19400	17500	22700	12240	17480	18559.22	16.74	0	68441	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2418	25.84	2.07	12	13.95	704.00	8801.00	19400	20230714	-6.24	8500	20220930	114.00	19400	-6.24	20230714	9500	91.47	20230315	19400	-6.24	20230714	8500	114.00	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
94	20230714	120410	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18790	1310	2	7.49	31147222680	1677494	222.95	17500	19400	17500	22700	12240	17480	18567.71	16.74	0	48590	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2498	26.69	2.13	12	12.62	704.00	8801.00	19400	20230714	-3.14	8500	20220930	121.06	19400	-3.14	20230714	9500	97.79	20230315	19400	-3.14	20230714	8500	121.06	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
95	20230714	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	1640	2	9.38	19580468470	1072150	142.49	17500	19200	17500	22700	12240	17480	18262.81	16.74	0	23538	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2542	27.16	2.17	12	8.07	704.00	8801.00	19250	20230704	-0.68	8500	20220930	124.94	19250	-0.68	20230704	9500	101.26	20230315	19250	-0.68	20230704	8500	124.94	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
96	20230714	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17770	290	2	1.66	8985749260	500601	66.53	17500	18360	17500	22700	12240	17480	17949.92	16.74	0	-11055	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2362	25.24	2.02	12	3.77	704.00	8801.00	19250	20230704	-7.69	8500	20220930	109.06	19250	-7.69	20230704	9500	87.05	20230315	19250	-7.69	20230704	8500	109.06	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
97	20230714	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	270	2	1.54	828257680	46998	6.25	17500	17750	17500	22700	12240	17480	17623.25	16.74	0	-3920	18133	17806	17223	16896	16313	17970	17060	69	5230	500	12230	10	1	13292934	2359	25.21	2.02	12	0.35	704.00	8801.00	19250	20230704	-7.79	8500	20220930	108.82	19250	-7.79	20230704	9500	86.84	20230315	19250	-7.79	20230704	8500	108.82	20220930	7.91	N	036010	500	68 억		2225605	N	N	0	N	00	N
98	20230713	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	860	2	5.17	12796146900	744726	252.65	16920	17550	16640	21600	11640	16620	17180.75	16.40	0	39476	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2324	24.83	1.99	12	5.60	704.00	8801.00	19250	20230704	-9.19	8500	20220930	105.65	19250	-9.19	20230704	9500	84.00	20230315	19250	-9.19	20230704	8500	105.65	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
99	20230713	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17400	780	2	4.69	12335849320	718299	243.69	16920	17550	16640	21600	11640	16620	17173.70	16.40	0	39439	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2313	24.72	1.98	12	5.40	704.00	8801.00	19250	20230704	-9.61	8500	20220930	104.71	19250	-9.61	20230704	9500	83.16	20230315	19250	-9.61	20230704	8500	104.71	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
100	20230713	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17450	830	2	4.99	10759454420	627868	213.01	16920	17550	16640	21600	11640	16620	17136.49	16.40	0	27928	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2320	24.79	1.98	12	4.72	704.00	8801.00	19250	20230704	-9.35	8500	20220930	105.29	19250	-9.35	20230704	9500	83.68	20230315	19250	-9.35	20230704	8500	105.29	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
101	20230713	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17370	750	2	4.51	8414906280	493519	167.43	16920	17400	16640	21600	11640	16620	17050.83	16.40	0	22857	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2309	24.67	1.97	12	3.71	704.00	8801.00	19250	20230704	-9.77	8500	20220930	104.35	19250	-9.77	20230704	9500	82.84	20230315	19250	-9.77	20230704	8500	104.35	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
102	20230713	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	560	2	3.37	6699456190	394324	133.78	16920	17340	16640	21600	11640	16620	16989.72	16.40	0	-5995	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2284	24.40	1.95	12	2.97	704.00	8801.00	19250	20230704	-10.75	8500	20220930	102.12	19250	-10.75	20230704	9500	80.84	20230315	19250	-10.75	20230704	8500	102.12	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
103	20230713	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	350	2	2.11	5257789970	310222	105.24	16920	17340	16640	21600	11640	16620	16948.48	16.40	0	-22098	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2256	24.11	1.93	12	2.33	704.00	8801.00	19250	20230704	-11.84	8500	20220930	99.65	19250	-11.84	20230704	9500	78.63	20230315	19250	-11.84	20230704	8500	99.65	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
104	20230713	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	80	2	0.48	4091065270	241244	81.84	16920	17340	16640	21600	11640	16620	16958.21	16.40	0	-31462	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2220	23.72	1.90	12	1.81	704.00	8801.00	19250	20230704	-13.25	8500	20220930	96.47	19250	-13.25	20230704	9500	75.79	20230315	19250	-13.25	20230704	8500	96.47	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
105	20230713	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	180	2	1.08	318880130	18970	6.44	16920	16920	16700	21600	11640	16620	16809.71	16.40	0	-7278	16946	16782	16456	16292	15966	16865	16375	69	4980	500	11630	10	1	13292934	2233	23.86	1.91	12	0.14	704.00	8801.00	19250	20230704	-12.73	8500	20220930	97.65	19250	-12.73	20230704	9500	76.84	20230315	19250	-12.73	20230704	8500	97.65	20220930	7.96	N	036010	500	68 억		2180093	N	N	0	N	00	N
106	20230712	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16620	420	2	2.59	4832571460	293391	96.39	16200	16620	16130	21050	11340	16200	16471.27	16.49	0	-14326	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2209	23.61	1.89	12	2.21	704.00	8801.00	19250	20230704	-13.66	8500	20220930	95.53	19250	-13.66	20230704	9500	74.95	20230315	19250	-13.66	20230704	8500	95.53	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
107	20230712	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	380	2	2.35	4547755520	276241	90.75	16200	16610	16130	21050	11340	16200	16463.22	16.49	0	-16043	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2204	23.55	1.88	12	2.08	704.00	8801.00	19250	20230704	-13.87	8500	20220930	95.06	19250	-13.87	20230704	9500	74.53	20230315	19250	-13.87	20230704	8500	95.06	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
108	20230712	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	410	2	2.53	4128438910	250932	82.44	16200	16610	16130	21050	11340	16200	16452.66	16.49	0	-11139	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2208	23.59	1.89	12	1.89	704.00	8801.00	19250	20230704	-13.71	8500	20220930	95.41	19250	-13.71	20230704	9500	74.84	20230315	19250	-13.71	20230704	8500	95.41	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
109	20230712	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16570	370	2	2.28	3434976680	209083	68.69	16200	16610	16130	21050	11340	16200	16429.03	16.49	0	1235	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2203	23.54	1.88	12	1.57	704.00	8801.00	19250	20230704	-13.92	8500	20220930	94.94	19250	-13.92	20230704	9500	74.42	20230315	19250	-13.92	20230704	8500	94.94	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
110	20230712	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16460	260	2	1.60	3051074190	185849	61.06	16200	16610	16130	21050	11340	16200	16417.22	16.49	0	4348	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2188	23.38	1.87	12	1.40	704.00	8801.00	19250	20230704	-14.49	8500	20220930	93.65	19250	-14.49	20230704	9500	73.26	20230315	19250	-14.49	20230704	8500	93.65	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
111	20230712	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	330	2	2.04	2564684260	156338	51.36	16200	16610	16130	21050	11340	16200	16405.05	16.49	0	11933	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2197	23.48	1.88	12	1.18	704.00	8801.00	19250	20230704	-14.13	8500	20220930	94.47	19250	-14.13	20230704	9500	74.00	20230315	19250	-14.13	20230704	8500	94.47	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
112	20230712	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	220	2	1.36	917820560	56458	18.55	16200	16420	16130	21050	11340	16200	16256.93	16.49	0	-4719	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2183	23.32	1.87	12	0.42	704.00	8801.00	19250	20230704	-14.70	8500	20220930	93.18	19250	-14.70	20230704	9500	72.84	20230315	19250	-14.70	20230704	8500	93.18	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
113	20230712	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16190	-10	5	-0.06	87862040	5426	1.78	16200	16230	16130	21050	11340	16200	16192.46	16.49	0	-861	16686	16442	16076	15832	15466	16565	15955	69	4855	500	11340	10	1	13292934	2152	23.00	1.84	12	0.04	704.00	8801.00	19250	20230704	-15.90	8500	20220930	90.47	19250	-15.90	20230704	9500	70.42	20230315	19250	-15.90	20230704	8500	90.47	20220930	7.87	N	036010	500	68 억		2191496	N	N	0	N	00	N
114	20230711	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	660	2	4.25	4852470190	301786	83.80	15710	16320	15710	20200	10880	15540	16078.91	16.74	0	-32667	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2153	23.01	1.84	12	2.27	704.00	8801.00	19250	20230704	-15.84	8500	20220930	90.59	19250	-15.84	20230704	9500	70.53	20230315	19250	-15.84	20230704	8500	90.59	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
115	20230711	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16210	670	2	4.31	4695919470	292122	81.12	15710	16320	15710	20200	10880	15540	16075.20	16.74	0	-33033	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2155	23.03	1.84	12	2.20	704.00	8801.00	19250	20230704	-15.79	8500	20220930	90.71	19250	-15.79	20230704	9500	70.63	20230315	19250	-15.79	20230704	8500	90.71	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
116	20230711	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	620	2	3.99	4490700080	279445	77.60	15710	16320	15710	20200	10880	15540	16070.07	16.74	0	-33756	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2148	22.95	1.84	12	2.10	704.00	8801.00	19250	20230704	-16.05	8500	20220930	90.12	19250	-16.05	20230704	9500	70.11	20230315	19250	-16.05	20230704	8500	90.12	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
117	20230711	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	700	2	4.50	4261121750	265258	73.66	15710	16320	15710	20200	10880	15540	16064.06	16.74	0	-33334	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2159	23.07	1.85	12	2.00	704.00	8801.00	19250	20230704	-15.64	8500	20220930	91.06	19250	-15.64	20230704	9500	70.95	20230315	19250	-15.64	20230704	8500	91.06	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
118	20230711	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	620	2	3.99	3671334960	228957	63.58	15710	16300	15710	20200	10880	15540	16035.04	16.74	0	-31807	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2148	22.95	1.84	12	1.72	704.00	8801.00	19250	20230704	-16.05	8500	20220930	90.12	19250	-16.05	20230704	9500	70.11	20230315	19250	-16.05	20230704	8500	90.12	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
119	20230711	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16170	630	2	4.05	2699045830	168968	46.92	15710	16230	15710	20200	10880	15540	15973.71	16.74	0	-18215	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2149	22.97	1.84	12	1.27	704.00	8801.00	19250	20230704	-16.00	8500	20220930	90.24	19250	-16.00	20230704	9500	70.21	20230315	19250	-16.00	20230704	8500	90.24	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
120	20230711	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	280	2	1.80	909634500	57503	15.97	15710	15940	15710	20200	10880	15540	15818.91	16.74	0	-14418	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2103	22.47	1.80	12	0.43	704.00	8801.00	19250	20230704	-17.82	8500	20220930	86.12	19250	-17.82	20230704	9500	66.53	20230315	19250	-17.82	20230704	8500	86.12	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
121	20230711	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	260	2	1.67	167579460	10617	2.95	15710	15870	15710	20200	10880	15540	15784.07	16.74	0	516	16333	15936	15713	15316	15093	15825	15205	69	4660	500	10870	10	1	13292934	2100	22.44	1.80	12	0.08	704.00	8801.00	19250	20230704	-17.92	8500	20220930	85.88	19250	-17.92	20230704	9500	66.32	20230315	19250	-17.92	20230704	8500	85.88	20220930	7.87	N	036010	500	68 억		2225705	N	N	0	N	00	N
122	20230710	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	-600	5	-3.72	5649381230	357809	88.15	16110	16110	15490	20950	11300	16140	15790.13	16.91	0	-28345	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2066	22.07	1.77	12	2.69	704.00	8801.00	19250	20230704	-19.27	8500	20220930	82.82	19250	-19.27	20230704	9500	63.58	20230315	19250	-19.27	20230704	8500	82.82	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
123	20230710	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-590	5	-3.66	4929811370	311456	76.73	16110	16110	15520	20950	11300	16140	15827.68	16.91	0	-40099	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2067	22.09	1.77	12	2.34	704.00	8801.00	19250	20230704	-19.22	8500	20220930	82.94	19250	-19.22	20230704	9500	63.68	20230315	19250	-19.22	20230704	8500	82.94	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
124	20230710	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	-320	5	-1.98	3780043960	238012	58.64	16110	16110	15720	20950	11300	16140	15881.09	16.91	0	-31811	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2103	22.47	1.80	12	1.79	704.00	8801.00	19250	20230704	-17.82	8500	20220930	86.12	19250	-17.82	20230704	9500	66.53	20230315	19250	-17.82	20230704	8500	86.12	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
125	20230710	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-380	5	-2.35	3330815060	209635	51.65	16110	16110	15720	20950	11300	16140	15887.93	16.91	0	-34283	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2095	22.39	1.79	12	1.58	704.00	8801.00	19250	20230704	-18.13	8500	20220930	85.41	19250	-18.13	20230704	9500	65.89	20230315	19250	-18.13	20230704	8500	85.41	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
126	20230710	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	-220	5	-1.36	2685672530	168772	41.58	16110	16110	15790	20950	11300	16140	15912.22	16.91	0	-16669	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2116	22.61	1.81	12	1.27	704.00	8801.00	19250	20230704	-17.30	8500	20220930	87.29	19250	-17.30	20230704	9500	67.58	20230315	19250	-17.30	20230704	8500	87.29	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
127	20230710	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15840	-300	5	-1.86	2391676840	150252	37.02	16110	16110	15790	20950	11300	16140	15916.89	16.91	0	-17622	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2106	22.50	1.80	12	1.13	704.00	8801.00	19250	20230704	-17.71	8500	20220930	86.35	19250	-17.71	20230704	9500	66.74	20230315	19250	-17.71	20230704	8500	86.35	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
128	20230710	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15970	-170	5	-1.05	1793312880	112698	27.76	16110	16110	15790	20950	11300	16140	15911.35	16.91	0	-5012	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2123	22.68	1.81	12	0.85	704.00	8801.00	19250	20230704	-17.04	8500	20220930	87.88	19250	-17.04	20230704	9500	68.11	20230315	19250	-17.04	20230704	8500	87.88	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
129	20230710	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-180	5	-1.12	237611100	14837	3.66	16110	16110	15950	20950	11300	16140	16009.55	16.91	0	-2904	16973	16556	16243	15826	15513	16400	15670	69	4825	500	11290	10	1	13292934	2122	22.67	1.81	12	0.11	704.00	8801.00	19250	20230704	-17.09	8500	20220930	87.76	19250	-17.09	20230704	9500	68.00	20230315	19250	-17.09	20230704	8500	87.76	20220930	7.33	N	036010	500	68 억		2247258	N	N	0	N	00	N
130	20230707	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-300	5	-1.82	6519487430	402518	53.01	16630	16660	15930	21350	11510	16440	16196.00	17.43	0	-69355	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2145	22.93	1.83	12	3.03	704.00	8801.00	19250	20230704	-16.16	8500	20220930	89.88	19250	-16.16	20230704	9500	69.89	20230315	19250	-16.16	20230704	8500	89.88	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
131	20230707	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16030	-410	5	-2.49	6063444360	374161	49.28	16630	16660	15930	21350	11510	16440	16204.45	17.43	0	-70186	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2131	22.77	1.82	12	2.81	704.00	8801.00	19250	20230704	-16.73	8500	20220930	88.59	19250	-16.73	20230704	9500	68.74	20230315	19250	-16.73	20230704	8500	88.59	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
132	20230707	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16020	-420	5	-2.55	5380654240	331707	43.68	16630	16660	15930	21350	11510	16440	16220.06	17.43	0	-67059	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2130	22.76	1.82	12	2.50	704.00	8801.00	19250	20230704	-16.78	8500	20220930	88.47	19250	-16.78	20230704	9500	68.63	20230315	19250	-16.78	20230704	8500	88.47	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
133	20230707	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	-460	5	-2.80	4701266640	289248	38.09	16630	16660	15980	21350	11510	16440	16252.39	17.43	0	-72697	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2124	22.70	1.82	12	2.18	704.00	8801.00	19250	20230704	-16.99	8500	20220930	88.00	19250	-16.99	20230704	9500	68.21	20230315	19250	-16.99	20230704	8500	88.00	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
134	20230707	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-300	5	-1.82	3722686860	228431	30.08	16630	16660	16130	21350	11510	16440	16295.77	17.43	0	-49055	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2145	22.93	1.83	12	1.72	704.00	8801.00	19250	20230704	-16.16	8500	20220930	89.88	19250	-16.16	20230704	9500	69.89	20230315	19250	-16.16	20230704	8500	89.88	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
135	20230707	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16210	-230	5	-1.40	3003467750	183987	24.23	16630	16660	16150	21350	11510	16440	16323.35	17.43	0	-50906	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2155	23.03	1.84	12	1.38	704.00	8801.00	19250	20230704	-15.79	8500	20220930	90.71	19250	-15.79	20230704	9500	70.63	20230315	19250	-15.79	20230704	8500	90.71	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
136	20230707	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	-190	5	-1.16	2040942900	124729	16.43	16630	16660	16170	21350	11510	16440	16362.03	17.43	0	-42846	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2160	23.08	1.85	12	0.94	704.00	8801.00	19250	20230704	-15.58	8500	20220930	91.18	19250	-15.58	20230704	9500	71.05	20230315	19250	-15.58	20230704	8500	91.18	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
137	20230707	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16480	40	2	0.24	290552940	17597	2.32	16630	16660	16360	21350	11510	16440	16518.54	17.43	0	-10859	17986	17212	16776	16002	15566	16995	15785	69	4920	500	11500	10	1	13292934	2191	23.41	1.87	12	0.13	704.00	8801.00	19250	20230704	-14.39	8500	20220930	93.88	19250	-14.39	20230704	9500	73.47	20230315	19250	-14.39	20230704	8500	93.88	20220930	7.28	N	036010	500	68 억		2317152	N	N	0	N	00	N
138	20230706	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16440	-1070	5	-6.11	12718449580	754638	102.59	17350	17550	16340	22750	12260	17510	16854.81	16.87	0	75822	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2185	23.35	1.87	12	5.68	704.00	8801.00	19250	20230704	-14.60	8500	20220930	93.41	19250	-14.60	20230704	9500	73.05	20230315	19250	-14.60	20230704	8500	93.41	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
139	20230706	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16410	-1100	5	-6.28	11641627060	688944	93.66	17350	17550	16380	22750	12260	17510	16897.74	16.87	0	58355	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2181	23.31	1.86	12	5.18	704.00	8801.00	19250	20230704	-14.75	8500	20220930	93.06	19250	-14.75	20230704	9500	72.74	20230315	19250	-14.75	20230704	8500	93.06	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
140	20230706	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	-820	5	-4.68	8877117990	521360	70.87	17350	17550	16600	22750	12260	17510	17026.80	16.87	0	-5200	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2219	23.71	1.90	12	3.92	704.00	8801.00	19250	20230704	-13.30	8500	20220930	96.35	19250	-13.30	20230704	9500	75.68	20230315	19250	-13.30	20230704	8500	96.35	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
141	20230706	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-550	5	-3.14	5992592050	349363	47.49	17350	17550	16950	22750	12260	17510	17152.86	16.87	0	-17218	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2254	24.09	1.93	12	2.63	704.00	8801.00	19250	20230704	-11.90	8500	20220930	99.53	19250	-11.90	20230704	9500	78.53	20230315	19250	-11.90	20230704	8500	99.53	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
142	20230706	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17110	-400	5	-2.28	5156433640	300209	40.81	17350	17550	16950	22750	12260	17510	17176.09	16.87	0	-1051	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2274	24.30	1.94	12	2.26	704.00	8801.00	19250	20230704	-11.12	8500	20220930	101.29	19250	-11.12	20230704	9500	80.11	20230315	19250	-11.12	20230704	8500	101.29	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
143	20230706	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	-290	5	-1.66	4529718460	263630	35.84	17350	17550	16950	22750	12260	17510	17182.04	16.87	0	8723	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2289	24.46	1.96	12	1.98	704.00	8801.00	19250	20230704	-10.55	8500	20220930	102.59	19250	-10.55	20230704	9500	81.26	20230315	19250	-10.55	20230704	8500	102.59	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
144	20230706	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-420	5	-2.40	3125824330	181313	24.65	17350	17550	17070	22750	12260	17510	17239.86	16.87	0	9025	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2272	24.28	1.94	12	1.36	704.00	8801.00	19250	20230704	-11.22	8500	20220930	101.06	19250	-11.22	20230704	9500	79.89	20230315	19250	-11.22	20230704	8500	101.06	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
145	20230706	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-280	5	-1.60	374568290	21719	2.95	17350	17400	17140	22750	12260	17510	17245.47	16.87	0	-8132	19050	18280	17870	17100	16690	18075	16895	69	5245	500	12250	10	1	13292934	2290	24.47	1.96	12	0.16	704.00	8801.00	19250	20230704	-10.49	8500	20220930	102.71	19250	-10.49	20230704	9500	81.37	20230315	19250	-10.49	20230704	8500	102.71	20220930	7.19	N	036010	500	68 억		2242813	N	N	0	N	00	N
146	20230705	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	-910	5	-4.94	13005324540	727540	48.64	18470	18640	17460	23900	12900	18420	17877.90	17.80	0	-130806	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2328	24.87	1.99	12	5.47	704.00	8801.00	19250	20230704	-9.04	8500	20220930	106.00	19250	-9.04	20230704	9500	84.32	20230315	19250	-9.04	20230704	8500	106.00	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
147	20230705	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	-950	5	-5.16	12289581600	686655	45.91	18470	18640	17460	23900	12900	18420	17897.52	17.80	0	-125682	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2322	24.82	1.99	12	5.17	704.00	8801.00	19250	20230704	-9.25	8500	20220930	105.53	19250	-9.25	20230704	9500	83.89	20230315	19250	-9.25	20230704	8500	105.53	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
148	20230705	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17560	-860	5	-4.67	10385715650	577826	38.63	18470	18640	17550	23900	12900	18420	17973.54	17.80	0	-106672	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2334	24.94	2.00	12	4.35	704.00	8801.00	19250	20230704	-8.78	8500	20220930	106.59	19250	-8.78	20230704	9500	84.84	20230315	19250	-8.78	20230704	8500	106.59	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
149	20230705	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	-440	5	-2.39	6879399130	380296	25.43	18470	18640	17830	23900	12900	18420	18089.32	17.80	0	-34955	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2390	25.54	2.04	12	2.86	704.00	8801.00	19250	20230704	-6.60	8500	20220930	111.53	19250	-6.60	20230704	9500	89.26	20230315	19250	-6.60	20230704	8500	111.53	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
150	20230705	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	-480	5	-2.61	6316295490	348856	23.32	18470	18640	17830	23900	12900	18420	18105.46	17.80	0	-24983	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2385	25.48	2.04	12	2.62	704.00	8801.00	19250	20230704	-6.81	8500	20220930	111.06	19250	-6.81	20230704	9500	88.84	20230315	19250	-6.81	20230704	8500	111.06	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
151	20230705	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	-480	5	-2.61	5754999470	317562	21.23	18470	18640	17830	23900	12900	18420	18122.15	17.80	0	-13654	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2385	25.48	2.04	12	2.39	704.00	8801.00	19250	20230704	-6.81	8500	20220930	111.06	19250	-6.81	20230704	9500	88.84	20230315	19250	-6.81	20230704	8500	111.06	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
152	20230705	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	-440	5	-2.39	4099983070	225113	15.05	18470	18640	17920	23900	12900	18420	18212.71	17.80	0	3794	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2390	25.54	2.04	12	1.69	704.00	8801.00	19250	20230704	-6.60	8500	20220930	111.53	19250	-6.60	20230704	9500	89.26	20230315	19250	-6.60	20230704	8500	111.53	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
153	20230705	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	80	2	0.43	381692680	20750	1.39	18470	18500	18260	23900	12900	18420	18394.45	17.80	0	-1486	19846	19132	18536	17822	17226	19490	18180	69	5500	500	12890	10	1	13292934	2459	26.28	2.10	12	0.16	704.00	8801.00	19250	20230704	-3.90	8500	20220930	117.65	19250	-3.90	20230704	9500	94.74	20230315	19250	-3.90	20230704	8500	117.65	20220930	7.93	N	036010	500	68 억		2366133	N	N	0	N	00	N
154	20230704	160349	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18420	180	2	0.99	27755777640	1487138	87.56	18240	19250	17940	23700	12770	18240	18664.70	17.59	0	29238	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2449	26.16	2.09	12	11.19	704.00	8801.00	19250	20230704	-4.31	8500	20220930	116.71	19250	-4.31	20230704	9500	93.89	20230315	19250	-4.31	20230704	8500	116.71	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
155	20230704	150345	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18500	260	2	1.43	26872027300	1439216	84.74	18240	19250	17940	23700	12770	18240	18671.30	17.59	0	27228	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2459	26.28	2.10	12	10.83	704.00	8801.00	19250	20230704	-3.90	8500	20220930	117.65	19250	-3.90	20230704	9500	94.74	20230315	19250	-3.90	20230704	8500	117.65	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
156	20230704	140349	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18520	280	2	1.54	25670983110	1374144	80.91	18240	19250	17940	23700	12770	18240	18681.44	17.59	0	16341	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2462	26.31	2.10	12	10.34	704.00	8801.00	19250	20230704	-3.79	8500	20220930	117.88	19250	-3.79	20230704	9500	94.95	20230315	19250	-3.79	20230704	8500	117.88	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
157	20230704	130344	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18520	280	2	1.54	24316636720	1301359	76.62	18240	19250	17940	23700	12770	18240	18685.57	17.59	0	-5977	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2462	26.31	2.10	12	9.79	704.00	8801.00	19250	20230704	-3.79	8500	20220930	117.88	19250	-3.79	20230704	9500	94.95	20230315	19250	-3.79	20230704	8500	117.88	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
158	20230704	120347	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18420	180	2	0.99	23713726260	1268737	74.70	18240	19250	17940	23700	12770	18240	18690.81	17.59	0	-1142	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2449	26.16	2.09	12	9.54	704.00	8801.00	19250	20230704	-4.31	8500	20220930	116.71	19250	-4.31	20230704	9500	93.89	20230315	19250	-4.31	20230704	8500	116.71	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
159	20230704	110343	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18520	280	2	1.54	22348533750	1194632	70.34	18240	19250	17940	23700	12770	18240	18707.46	17.59	0	21508	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2462	26.31	2.10	12	8.99	704.00	8801.00	19250	20230704	-3.79	8500	20220930	117.88	19250	-3.79	20230704	9500	94.95	20230315	19250	-3.79	20230704	8500	117.88	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
160	20230704	100342	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18740	500	2	2.74	19422524050	1036996	61.06	18240	19250	17940	23700	12770	18240	18729.60	17.59	0	23565	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2491	26.62	2.13	12	7.80	704.00	8801.00	19250	20230704	-2.65	8500	20220930	120.47	19250	-2.65	20230704	9500	97.26	20230315	19250	-2.65	20230704	8500	120.47	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
161	20230704	090344	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18190	-50	5	-0.27	5300012700	284863	16.77	18240	19090	18140	23700	12770	18240	18605.48	17.59	0	-47520	19433	18836	17643	17046	15853	19135	17345	69	5465	500	12760	10	1	13292934	2418	25.84	2.07	12	2.14	704.00	8801.00	19090	20230704	-4.71	8500	20220930	114.00	19090	-4.71	20230704	9500	91.47	20230315	19090	-4.71	20230704	8500	114.00	20220930	8.10	N	036010	500	68 억		2337675	N	N	0	N	00	N
162	20230703	160341	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18240	1810	2	11.02	27079600100	1533470	644.24	16450	18240	16450	21350	11510	16430	17658.67	15.67	0	258430	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2425	25.91	2.07	12	11.54	704.00	8801.00	18240	20230703	0.00	8500	20220930	114.59	18240	0.00	20230703	9500	92.00	20230315	18240	0.00	20230703	8500	114.59	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
163	20230703	150343	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17960	1530	2	9.31	25037999960	1420807	596.91	16450	18070	16450	21350	11510	16430	17622.38	15.67	0	267072	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2387	25.51	2.04	12	10.69	704.00	8801.00	18070	20230703	-0.61	8500	20220930	111.29	18070	-0.61	20230703	9500	89.05	20230315	18070	-0.61	20230703	8500	111.29	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
164	20230703	140342	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17810	1380	2	8.40	22973342570	1305751	548.57	16450	18040	16450	21350	11510	16430	17593.97	15.67	0	269949	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2367	25.30	2.02	12	9.82	704.00	8801.00	18040	20230703	-1.27	8500	20220930	109.53	18040	-1.27	20230703	9500	87.47	20230315	18040	-1.27	20230703	8500	109.53	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
165	20230703	130341	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17880	1450	2	8.83	21857174200	1243098	522.25	16450	18040	16450	21350	11510	16430	17582.83	15.67	0	263570	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2377	25.40	2.03	12	9.35	704.00	8801.00	18040	20230703	-0.89	8500	20220930	110.35	18040	-0.89	20230703	9500	88.21	20230315	18040	-0.89	20230703	8500	110.35	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
166	20230703	120342	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17910	1480	2	9.01	19464536870	1109752	466.23	16450	17990	16450	21350	11510	16430	17539.54	15.67	0	271057	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2381	25.44	2.03	12	8.35	704.00	8801.00	17990	20230703	-0.44	8500	20220930	110.71	17990	-0.44	20230703	9500	88.53	20230315	17990	-0.44	20230703	8500	110.71	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
167	20230703	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	1410	2	8.58	16170120740	925186	388.69	16450	17930	16450	21350	11510	16430	17477.70	15.67	0	240109	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2371	25.34	2.03	12	6.96	704.00	8801.00	17940	20230613	-0.56	8500	20220930	109.88	17940	-0.56	20230613	9500	87.79	20230315	17940	-0.56	20230613	8500	109.88	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
168	20230703	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17650	1220	2	7.43	9405664900	544524	228.77	16450	17850	16450	21350	11510	16430	17273.19	15.67	0	101438	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2346	25.07	2.01	12	4.10	704.00	8801.00	17940	20230613	-1.62	8500	20220930	107.65	17940	-1.62	20230613	9500	85.79	20230315	17940	-1.62	20230613	8500	107.65	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N
169	20230703	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16670	240	2	1.46	122272700	7392	3.11	16450	16680	16450	21350	11510	16430	16541.24	15.67	0	1970	16930	16680	16290	16040	15650	16805	16165	69	4920	500	11500	10	1	13292934	2216	23.68	1.89	12	0.06	704.00	8801.00	17940	20230613	-7.08	8500	20220930	96.12	17940	-7.08	20230613	9500	75.47	20230315	17940	-7.08	20230613	8500	96.12	20220930	8.33	N	036010	500	68 억		2083079	N	N	0	N	00	N