KissMeData/062970/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	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	10	2	0.44	77264235	33585	118.83	2360	2360	2270	2980	1610	2295	2300.56	2.22	0	-13061	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	215	42.69	4.49	12	0.36	54.00	513.00	3800	20230203	-39.34	2150	20230726	7.21	3800	-39.34	20230203	2150	7.21	20230726	3800	-39.34	20230203	2150	7.21	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
3	20230731	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-10	5	-0.44	74962645	32579	115.27	2360	2360	2270	2980	1610	2295	2300.95	2.22	0	-12963	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	213	42.31	4.45	12	0.35	54.00	513.00	3800	20230203	-39.87	2150	20230726	6.28	3800	-39.87	20230203	2150	6.28	20230726	3800	-39.87	20230203	2150	6.28	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
4	20230731	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	10	2	0.44	60181825	26118	92.41	2360	2360	2270	2980	1610	2295	2304.23	2.22	0	-12321	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	215	42.69	4.49	12	0.28	54.00	513.00	3800	20230203	-39.34	2150	20230726	7.21	3800	-39.34	20230203	2150	7.21	20230726	3800	-39.34	20230203	2150	7.21	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
5	20230731	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	56308045	24432	86.45	2360	2360	2270	2980	1610	2295	2304.68	2.22	0	-12627	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	213	42.41	4.46	12	0.26	54.00	513.00	3800	20230203	-39.74	2150	20230726	6.51	3800	-39.74	20230203	2150	6.51	20230726	3800	-39.74	20230203	2150	6.51	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
6	20230731	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	53566605	23235	82.21	2360	2360	2270	2980	1610	2295	2305.43	2.22	0	-12693	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	213	42.41	4.46	12	0.25	54.00	513.00	3800	20230203	-39.74	2150	20230726	6.51	3800	-39.74	20230203	2150	6.51	20230726	3800	-39.74	20230203	2150	6.51	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
7	20230731	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-10	5	-0.44	51624975	22387	79.21	2360	2360	2270	2980	1610	2295	2306.02	2.22	0	-12820	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	213	42.31	4.45	12	0.24	54.00	513.00	3800	20230203	-39.87	2150	20230726	6.28	3800	-39.87	20230203	2150	6.28	20230726	3800	-39.87	20230203	2150	6.28	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
8	20230731	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	39093770	16968	60.04	2360	2360	2270	2980	1610	2295	2303.97	2.22	0	-11928	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	213	42.41	4.46	12	0.18	54.00	513.00	3800	20230203	-39.74	2150	20230726	6.51	3800	-39.74	20230203	2150	6.51	20230726	3800	-39.74	20230203	2150	6.51	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
9	20230731	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	65	2	2.83	1515120	642	2.27	2360	2360	2360	2980	1610	2295	2360.00	2.22	0	0	2358	2326	2298	2266	2238	2342	2282	47	685	500	1460	5	1	9308185	220	43.70	4.60	12	0.01	54.00	513.00	3800	20230203	-37.89	2150	20230726	9.77	3800	-37.89	20230203	2150	9.77	20230726	3800	-37.89	20230203	2150	9.77	20230726	0.02	N	062970	500	46 억		206930	N	N	0	N	00	N
10	20230728	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	35	2	1.55	64947375	28263	83.11	2270	2330	2270	2935	1585	2260	2297.97	2.18	0	4460	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	214	42.50	4.47	12	0.30	54.00	513.00	3800	20230203	-39.61	2150	20230726	6.74	3800	-39.61	20230203	2150	6.74	20230726	3800	-39.61	20230203	2150	6.74	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
11	20230728	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	25	2	1.11	63239960	27518	80.92	2270	2330	2270	2935	1585	2260	2298.13	2.18	0	4474	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	213	42.31	4.45	12	0.30	54.00	513.00	3800	20230203	-39.87	2150	20230726	6.28	3800	-39.87	20230203	2150	6.28	20230726	3800	-39.87	20230203	2150	6.28	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
12	20230728	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	45	2	1.99	57976005	25216	74.15	2270	2330	2270	2935	1585	2260	2299.18	2.18	0	4331	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	215	42.69	4.49	12	0.27	54.00	513.00	3800	20230203	-39.34	2150	20230726	7.21	3800	-39.34	20230203	2150	7.21	20230726	3800	-39.34	20230203	2150	7.21	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
13	20230728	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	35	2	1.55	50346960	21909	64.42	2270	2330	2270	2935	1585	2260	2298.00	2.18	0	4178	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	214	42.50	4.47	12	0.24	54.00	513.00	3800	20230203	-39.61	2150	20230726	6.74	3800	-39.61	20230203	2150	6.74	20230726	3800	-39.61	20230203	2150	6.74	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
14	20230728	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	50	2	2.21	49332570	21469	63.13	2270	2330	2270	2935	1585	2260	2297.85	2.18	0	4308	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	215	42.78	4.50	12	0.23	54.00	513.00	3800	20230203	-39.21	2150	20230726	7.44	3800	-39.21	20230203	2150	7.44	20230726	3800	-39.21	20230203	2150	7.44	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
15	20230728	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	60	2	2.65	45528015	19808	58.25	2270	2330	2270	2935	1585	2260	2298.47	2.18	0	3769	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	216	42.96	4.52	12	0.21	54.00	513.00	3800	20230203	-38.95	2150	20230726	7.91	3800	-38.95	20230203	2150	7.91	20230726	3800	-38.95	20230203	2150	7.91	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
16	20230728	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	60	2	2.65	23768355	10358	30.46	2270	2320	2270	2935	1585	2260	2294.69	2.18	0	549	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	216	42.96	4.52	12	0.11	54.00	513.00	3800	20230203	-38.95	2150	20230726	7.91	3800	-38.95	20230203	2150	7.91	20230726	3800	-38.95	20230203	2150	7.91	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
17	20230728	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	20	2	0.88	8714325	3834	11.27	2270	2285	2270	2935	1585	2260	2272.91	2.18	0	502	2343	2301	2233	2191	2123	2322	2212	47	675	500	1440	5	1	9308185	212	42.22	4.44	12	0.04	54.00	513.00	3800	20230203	-40.00	2150	20230726	6.05	3800	-40.00	20230203	2150	6.05	20230726	3800	-40.00	20230203	2150	6.05	20230726	0.02	N	062970	500	46 억		202520	N	N	0	N	00	N
18	20230727	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	95	2	4.39	75242595	34006	26.94	2165	2275	2165	2810	1520	2165	2212.63	2.24	32388	-6028	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	210	41.85	4.41	12	0.37	54.00	513.00	3800	20230203	-40.53	2150	20230726	5.12	3800	-40.53	20230203	2150	5.12	20230726	3800	-40.53	20230203	2150	5.12	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
19	20230727	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	60	2	2.77	59809005	27159	21.52	2165	2240	2165	2810	1520	2165	2202.18	2.24	32388	-3926	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	207	41.20	4.34	12	0.29	54.00	513.00	3800	20230203	-41.45	2150	20230726	3.49	3800	-41.45	20230203	2150	3.49	20230726	3800	-41.45	20230203	2150	3.49	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
20	20230727	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	55	2	2.54	57197020	25974	20.58	2165	2240	2165	2810	1520	2165	2202.09	2.24	32388	-3913	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	207	41.11	4.33	12	0.28	54.00	513.00	3800	20230203	-41.58	2150	20230726	3.26	3800	-41.58	20230203	2150	3.26	20230726	3800	-41.58	20230203	2150	3.26	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
21	20230727	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	25	2	1.15	51738565	23494	18.61	2165	2240	2165	2810	1520	2165	2202.20	2.24	32388	-3698	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	204	40.56	4.27	12	0.25	54.00	513.00	3800	20230203	-42.37	2150	20230726	1.86	3800	-42.37	20230203	2150	1.86	20230726	3800	-42.37	20230203	2150	1.86	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
22	20230727	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	55	2	2.54	35416460	16087	12.75	2165	2240	2165	2810	1520	2165	2201.56	2.24	32388	1415	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	207	41.11	4.33	12	0.17	54.00	513.00	3800	20230203	-41.58	2150	20230726	3.26	3800	-41.58	20230203	2150	3.26	20230726	3800	-41.58	20230203	2150	3.26	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
23	20230727	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	50	2	2.31	32176545	14626	11.59	2165	2240	2165	2810	1520	2165	2199.96	2.24	32388	950	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	206	41.02	4.32	12	0.16	54.00	513.00	3800	20230203	-41.71	2150	20230726	3.02	3800	-41.71	20230203	2150	3.02	20230726	3800	-41.71	20230203	2150	3.02	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
24	20230727	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	65	2	3.00	26731315	12173	9.64	2165	2240	2165	2810	1520	2165	2195.95	2.24	32388	923	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	208	41.30	4.35	12	0.13	54.00	513.00	3800	20230203	-41.32	2150	20230726	3.72	3800	-41.32	20230203	2150	3.72	20230726	3800	-41.32	20230203	2150	3.72	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
25	20230727	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	55	2	2.54	15094925	6928	5.49	2165	2230	2165	2810	1520	2165	2178.83	2.24	32388	681	2455	2310	2230	2085	2005	2270	2045	47	645	500	1380	5	1	9308185	207	41.11	4.33	12	0.07	54.00	513.00	3800	20230203	-41.58	2150	20230726	3.26	3800	-41.58	20230203	2150	3.26	20230726	3800	-41.58	20230203	2150	3.26	20230726	0.02	N	062970	500	46 억		208476	N	N	0	N	00	N
26	20230726	160551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2165	-210	5	-8.84	278297705	125619	284.97	2375	2375	2150	3085	1665	2375	2215.55	1.89	0	32480	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	202	40.09	4.22	12	1.35	54.00	513.00	3800	20230203	-43.03	2150	20230726	0.70	3800	-43.03	20230203	2150	0.70	20230726	3800	-43.03	20230203	2150	0.70	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
27	20230726	150554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2160	-215	5	-9.05	267755050	120745	273.91	2375	2375	2150	3085	1665	2375	2217.52	1.89	0	32861	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	201	40.00	4.21	12	1.30	54.00	513.00	3800	20230203	-43.16	2150	20230726	0.47	3800	-43.16	20230203	2150	0.47	20230726	3800	-43.16	20230203	2150	0.47	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
28	20230726	140551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2210	-165	5	-6.95	207104345	92836	210.60	2375	2375	2150	3085	1665	2375	2230.86	1.89	0	27275	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	206	40.93	4.31	12	1.00	54.00	513.00	3800	20230203	-41.84	2150	20230726	2.79	3800	-41.84	20230203	2150	2.79	20230726	3800	-41.84	20230203	2150	2.79	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
29	20230726	130549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	-185	5	-7.79	193431215	86652	196.57	2375	2375	2150	3085	1665	2375	2232.28	1.89	0	25059	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	204	40.56	4.27	12	0.93	54.00	513.00	3800	20230203	-42.37	2150	20230726	1.86	3800	-42.37	20230203	2150	1.86	20230726	3800	-42.37	20230203	2150	1.86	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
30	20230726	120551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2215	-160	5	-6.74	191272830	85668	194.34	2375	2375	2150	3085	1665	2375	2232.72	1.89	0	25448	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	206	41.02	4.32	12	0.92	54.00	513.00	3800	20230203	-41.71	2150	20230726	3.02	3800	-41.71	20230203	2150	3.02	20230726	3800	-41.71	20230203	2150	3.02	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
31	20230726	110548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2235	-140	5	-5.89	180082300	80623	182.89	2375	2375	2150	3085	1665	2375	2233.63	1.89	0	25836	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	208	41.39	4.36	12	0.87	54.00	513.00	3800	20230203	-41.18	2150	20230726	3.95	3800	-41.18	20230203	2150	3.95	20230726	3800	-41.18	20230203	2150	3.95	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
32	20230726	100552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2230	-145	5	-6.11	78392540	34452	78.15	2375	2375	2215	3085	1665	2375	2275.41	1.89	0	8298	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	208	41.30	4.35	12	0.37	54.00	513.00	3800	20230203	-41.32	2215	20230726	0.68	3800	-41.32	20230203	2215	0.68	20230726	3800	-41.32	20230203	2215	0.68	20230726	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
33	20230726	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-75	5	-3.16	13183520	5614	12.74	2375	2375	2300	3085	1665	2375	2348.33	1.89	0	-910	2548	2461	2398	2311	2248	2430	2280	47	710	500	1520	5	1	9308185	214	42.59	4.48	12	0.06	54.00	513.00	3800	20230203	-39.47	2220	20221013	3.60	3800	-39.47	20230203	2300	0.00	20230726	3800	-39.47	20230203	2220	3.60	20221013	0.02	N	062970	500	46 억		176088	N	N	0	N	00	N
34	20230725	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-75	5	-3.06	105675900	44077	44.62	2465	2485	2335	3185	1715	2450	2397.53	1.93	0	-3875	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	221	43.98	4.63	12	0.47	54.00	513.00	3800	20230203	-37.50	2220	20221013	6.98	3800	-37.50	20230203	2320	2.37	20230104	3800	-37.50	20230203	2220	6.98	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
35	20230725	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-80	5	-3.27	100729350	41991	42.51	2465	2485	2335	3185	1715	2450	2398.83	1.93	0	-3875	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	221	43.89	4.62	12	0.45	54.00	513.00	3800	20230203	-37.63	2220	20221013	6.76	3800	-37.63	20230203	2320	2.16	20230104	3800	-37.63	20230203	2220	6.76	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
36	20230725	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-95	5	-3.88	94226795	39236	39.72	2465	2485	2335	3185	1715	2450	2401.54	1.93	0	-3751	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	219	43.61	4.59	12	0.42	54.00	513.00	3800	20230203	-38.03	2220	20221013	6.08	3800	-38.03	20230203	2320	1.51	20230104	3800	-38.03	20230203	2220	6.08	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
37	20230725	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-105	5	-4.29	82242705	34115	34.53	2465	2485	2335	3185	1715	2450	2410.75	1.93	0	-5617	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	218	43.43	4.57	12	0.37	54.00	513.00	3800	20230203	-38.29	2220	20221013	5.63	3800	-38.29	20230203	2320	1.08	20230104	3800	-38.29	20230203	2220	5.63	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
38	20230725	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-75	5	-3.06	69822940	28848	29.20	2465	2485	2375	3185	1715	2450	2420.37	1.93	0	-5284	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	221	43.98	4.63	12	0.31	54.00	513.00	3800	20230203	-37.50	2220	20221013	6.98	3800	-37.50	20230203	2320	2.37	20230104	3800	-37.50	20230203	2220	6.98	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
39	20230725	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-50	5	-2.04	59964785	24702	25.01	2465	2485	2380	3185	1715	2450	2427.53	1.93	0	-5274	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	223	44.44	4.68	12	0.27	54.00	513.00	3800	20230203	-36.84	2220	20221013	8.11	3800	-36.84	20230203	2320	3.45	20230104	3800	-36.84	20230203	2220	8.11	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
40	20230725	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-45	5	-1.84	35961820	14688	14.87	2465	2485	2400	3185	1715	2450	2448.38	1.93	0	-5220	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	224	44.54	4.69	12	0.16	54.00	513.00	3800	20230203	-36.71	2220	20221013	8.33	3800	-36.71	20230203	2320	3.66	20230104	3800	-36.71	20230203	2220	8.33	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
41	20230725	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	35	2	1.43	6878490	2782	2.82	2465	2485	2465	3185	1715	2450	2472.50	1.93	0	673	2683	2566	2503	2386	2323	2535	2355	47	735	500	1560	5	1	9308185	231	46.02	4.84	12	0.03	54.00	513.00	3800	20230203	-34.61	2220	20221013	11.94	3800	-34.61	20230203	2320	7.11	20230104	3800	-34.61	20230203	2220	11.94	20221013	0.02	N	062970	500	46 억		179951	N	N	0	N	00	N
42	20230724	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-180	5	-6.84	243905770	98288	530.63	2620	2620	2440	3415	1845	2630	2481.57	2.04	0	-9158	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	228	45.37	4.78	12	1.06	54.00	513.00	3800	20230203	-35.53	2220	20221013	10.36	3800	-35.53	20230203	2320	5.60	20230104	3800	-35.53	20230203	2220	10.36	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
43	20230724	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-155	5	-5.89	238685045	96159	519.13	2620	2620	2440	3415	1845	2630	2482.19	2.04	0	-8489	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	230	45.83	4.82	12	1.03	54.00	513.00	3800	20230203	-34.87	2220	20221013	11.49	3800	-34.87	20230203	2320	6.68	20230104	3800	-34.87	20230203	2220	11.49	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
44	20230724	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-160	5	-6.08	223870685	90162	486.76	2620	2620	2440	3415	1845	2630	2482.98	2.04	0	-7985	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	230	45.74	4.81	12	0.97	54.00	513.00	3800	20230203	-35.00	2220	20221013	11.26	3800	-35.00	20230203	2320	6.47	20230104	3800	-35.00	20230203	2220	11.26	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
45	20230724	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-170	5	-6.46	209385715	84255	454.87	2620	2620	2440	3415	1845	2630	2485.14	2.04	0	-6554	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	229	45.56	4.80	12	0.91	54.00	513.00	3800	20230203	-35.26	2220	20221013	10.81	3800	-35.26	20230203	2320	6.03	20230104	3800	-35.26	20230203	2220	10.81	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
46	20230724	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-180	5	-6.84	190781865	76646	413.79	2620	2620	2440	3415	1845	2630	2489.13	2.04	0	-6350	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	228	45.37	4.78	12	0.82	54.00	513.00	3800	20230203	-35.53	2220	20221013	10.36	3800	-35.53	20230203	2320	5.60	20230104	3800	-35.53	20230203	2220	10.36	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
47	20230724	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-115	5	-4.37	136701760	54679	295.20	2620	2620	2460	3415	1845	2630	2500.08	2.04	0	-1011	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	234	46.57	4.90	12	0.59	54.00	513.00	3800	20230203	-33.82	2220	20221013	13.29	3800	-33.82	20230203	2320	8.41	20230104	3800	-33.82	20230203	2220	13.29	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
48	20230724	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-130	5	-4.94	71445855	28355	153.08	2620	2620	2500	3415	1845	2630	2519.69	2.04	0	-4642	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	233	46.30	4.87	12	0.30	54.00	513.00	3800	20230203	-34.21	2220	20221013	12.61	3800	-34.21	20230203	2320	7.76	20230104	3800	-34.21	20230203	2220	12.61	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
49	20230724	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-90	5	-3.42	7882825	3051	16.47	2620	2620	2535	3415	1845	2630	2583.69	2.04	0	-944	2670	2650	2630	2610	2590	2640	2600	47	785	500	1680	5	1	9308185	236	47.04	4.95	12	0.03	54.00	513.00	3800	20230203	-33.16	2220	20221013	14.41	3800	-33.16	20230203	2320	9.48	20230104	3800	-33.16	20230203	2220	14.41	20221013	0.02	N	062970	500	46 억		189495	N	N	0	N	00	N
50	20230721	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-45	5	-1.68	48718050	18518	97.05	2650	2650	2610	3475	1875	2675	2630.85	2.07	0	-2749	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	245	48.70	5.13	12	0.20	54.00	513.00	3800	20230203	-30.79	2220	20221013	18.47	3800	-30.79	20230203	2320	13.36	20230104	3800	-30.79	20230203	2220	18.47	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
51	20230721	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-45	5	-1.68	43973535	16714	87.60	2650	2650	2610	3475	1875	2675	2630.94	2.07	0	-2500	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	245	48.70	5.13	12	0.18	54.00	513.00	3800	20230203	-30.79	2220	20221013	18.47	3800	-30.79	20230203	2320	13.36	20230104	3800	-30.79	20230203	2220	18.47	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
52	20230721	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-50	5	-1.87	34426715	13078	68.54	2650	2650	2610	3475	1875	2675	2632.41	2.07	0	-1483	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	244	48.61	5.12	12	0.14	54.00	513.00	3800	20230203	-30.92	2220	20221013	18.24	3800	-30.92	20230203	2320	13.15	20230104	3800	-30.92	20230203	2220	18.24	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
53	20230721	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-50	5	-1.87	28985250	11007	57.69	2650	2650	2610	3475	1875	2675	2633.35	2.07	0	-1304	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	244	48.61	5.12	12	0.12	54.00	513.00	3800	20230203	-30.92	2220	20221013	18.24	3800	-30.92	20230203	2320	13.15	20230104	3800	-30.92	20230203	2220	18.24	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
54	20230721	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-45	5	-1.68	27171555	10317	54.07	2650	2650	2610	3475	1875	2675	2633.67	2.07	0	-852	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	245	48.70	5.13	12	0.11	54.00	513.00	3800	20230203	-30.79	2220	20221013	18.47	3800	-30.79	20230203	2320	13.36	20230104	3800	-30.79	20230203	2220	18.47	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
55	20230721	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-50	5	-1.87	19775220	7512	39.37	2650	2650	2610	3475	1875	2675	2632.48	2.07	0	-486	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	244	48.61	5.12	12	0.08	54.00	513.00	3800	20230203	-30.92	2220	20221013	18.24	3800	-30.92	20230203	2320	13.15	20230104	3800	-30.92	20230203	2220	18.24	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
56	20230721	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-55	5	-2.06	17148550	6508	34.11	2650	2650	2610	3475	1875	2675	2635.00	2.07	0	-381	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	244	48.52	5.11	12	0.07	54.00	513.00	3800	20230203	-31.05	2220	20221013	18.02	3800	-31.05	20230203	2320	12.93	20230104	3800	-31.05	20230203	2220	18.02	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
57	20230721	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-30	5	-1.12	7454645	2816	14.76	2650	2650	2630	3475	1875	2675	2647.25	2.07	0	-1750	2748	2711	2653	2616	2558	2730	2635	47	800	500	1710	5	1	9308185	246	48.98	5.16	12	0.03	54.00	513.00	3800	20230203	-30.39	2220	20221013	19.14	3800	-30.39	20230203	2320	14.01	20230104	3800	-30.39	20230203	2220	19.14	20221013	0.02	N	062970	500	46 억		192534	N	N	0	N	00	N
58	20230720	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	50	2	1.90	50349800	19080	71.35	2610	2690	2595	3410	1840	2625	2638.88	2.00	0	5938	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	249	49.54	5.21	12	0.20	54.00	513.00	3800	20230203	-29.61	2220	20221013	20.50	3800	-29.61	20230203	2320	15.30	20230104	3800	-29.61	20230203	2220	20.50	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
59	20230720	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	35	2	1.33	48676210	18452	69.00	2610	2690	2595	3410	1840	2625	2637.99	2.00	0	5919	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	248	49.26	5.19	12	0.20	54.00	513.00	3800	20230203	-30.00	2220	20221013	19.82	3800	-30.00	20230203	2320	14.66	20230104	3800	-30.00	20230203	2220	19.82	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
60	20230720	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	45	2	1.71	40731675	15470	57.85	2610	2690	2595	3410	1840	2625	2632.95	2.00	0	4878	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	249	49.44	5.20	12	0.17	54.00	513.00	3800	20230203	-29.74	2220	20221013	20.27	3800	-29.74	20230203	2320	15.09	20230104	3800	-29.74	20230203	2220	20.27	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
61	20230720	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	65	2	2.48	35699840	13573	50.75	2610	2690	2595	3410	1840	2625	2630.21	2.00	0	3828	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	250	49.81	5.24	12	0.15	54.00	513.00	3800	20230203	-29.21	2220	20221013	21.17	3800	-29.21	20230203	2320	15.95	20230104	3800	-29.21	20230203	2220	21.17	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
62	20230720	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	55	2	2.10	27320690	10420	38.96	2610	2680	2595	3410	1840	2625	2621.95	2.00	0	3986	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	249	49.63	5.22	12	0.11	54.00	513.00	3800	20230203	-29.47	2220	20221013	20.72	3800	-29.47	20230203	2320	15.52	20230104	3800	-29.47	20230203	2220	20.72	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
63	20230720	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-5	5	-0.19	13460940	5170	19.33	2610	2625	2595	3410	1840	2625	2603.66	2.00	0	1167	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	244	48.52	5.11	12	0.06	54.00	513.00	3800	20230203	-31.05	2220	20221013	18.02	3800	-31.05	20230203	2320	12.93	20230104	3800	-31.05	20230203	2220	18.02	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
64	20230720	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-25	5	-0.95	10165310	3910	14.62	2610	2615	2595	3410	1840	2625	2599.82	2.00	0	452	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	242	48.15	5.07	12	0.04	54.00	513.00	3800	20230203	-31.58	2220	20221013	17.12	3800	-31.58	20230203	2320	12.07	20230104	3800	-31.58	20230203	2220	17.12	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
65	20230720	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-30	5	-1.14	2274275	873	3.26	2610	2615	2595	3410	1840	2625	2605.13	2.00	0	-363	2665	2645	2605	2585	2545	2655	2595	47	785	500	1680	5	1	9308185	242	48.06	5.06	12	0.01	54.00	513.00	3800	20230203	-31.71	2220	20221013	16.89	3800	-31.71	20230203	2320	11.85	20230104	3800	-31.71	20230203	2220	16.89	20221013	0.03	N	062970	500	46 억		186093	N	N	0	N	00	N
66	20230719	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	15	2	0.57	69282500	26672	62.01	2615	2625	2565	3390	1830	2610	2597.57	2.02	0	-1832	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	244	48.61	5.12	12	0.29	54.00	513.00	3800	20230203	-30.92	2220	20221013	18.24	3800	-30.92	20230203	2320	13.15	20230104	3800	-30.92	20230203	2220	18.24	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
67	20230719	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	10	2	0.38	67179750	25870	60.15	2615	2625	2565	3390	1830	2610	2596.82	2.02	0	-1831	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	244	48.52	5.11	12	0.28	54.00	513.00	3800	20230203	-31.05	2220	20221013	18.02	3800	-31.05	20230203	2320	12.93	20230104	3800	-31.05	20230203	2220	18.02	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
68	20230719	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	10	2	0.38	60648230	23372	54.34	2615	2625	2565	3390	1830	2610	2594.91	2.02	0	-2382	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	244	48.52	5.11	12	0.25	54.00	513.00	3800	20230203	-31.05	2220	20221013	18.02	3800	-31.05	20230203	2320	12.93	20230104	3800	-31.05	20230203	2220	18.02	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
69	20230719	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-10	5	-0.38	56684300	21856	50.81	2615	2625	2565	3390	1830	2610	2593.53	2.02	0	-2324	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	242	48.15	5.07	12	0.23	54.00	513.00	3800	20230203	-31.58	2220	20221013	17.12	3800	-31.58	20230203	2320	12.07	20230104	3800	-31.58	20230203	2220	17.12	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
70	20230719	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	0	3	0.00	52639915	20304	47.21	2615	2625	2565	3390	1830	2610	2592.59	2.02	0	-2322	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	243	48.33	5.09	12	0.22	54.00	513.00	3800	20230203	-31.32	2220	20221013	17.57	3800	-31.32	20230203	2320	12.50	20230104	3800	-31.32	20230203	2220	17.57	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
71	20230719	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-10	5	-0.38	49777975	19204	44.65	2615	2625	2565	3390	1830	2610	2592.06	2.02	0	-2558	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	242	48.15	5.07	12	0.21	54.00	513.00	3800	20230203	-31.58	2220	20221013	17.12	3800	-31.58	20230203	2320	12.07	20230104	3800	-31.58	20230203	2220	17.12	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
72	20230719	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-25	5	-0.96	37210735	14378	33.43	2615	2625	2565	3390	1830	2610	2588.03	2.02	0	-4382	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	241	47.87	5.04	12	0.15	54.00	513.00	3800	20230203	-31.97	2220	20221013	16.44	3800	-31.97	20230203	2320	11.42	20230104	3800	-31.97	20230203	2220	16.44	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
73	20230719	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	10	2	0.38	2437555	932	2.17	2615	2625	2615	3390	1830	2610	2615.40	2.02	0	14	2776	2692	2651	2567	2526	2672	2547	47	780	500	1670	5	1	9308185	244	48.52	5.11	12	0.01	54.00	513.00	3800	20230203	-31.05	2220	20221013	18.02	3800	-31.05	20230203	2320	12.93	20230104	3800	-31.05	20230203	2220	18.02	20221013	0.03	N	062970	500	46 억		187925	N	N	0	N	00	N
74	20230718	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-100	5	-3.69	113055600	42642	75.62	2715	2735	2610	3520	1900	2710	2652.15	2.19	0	-15580	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	243	48.33	5.09	12	0.46	54.00	513.00	3800	20230203	-31.32	2220	20221013	17.57	3800	-31.32	20230203	2320	12.50	20230104	3800	-31.32	20230203	2220	17.57	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
75	20230718	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-95	5	-3.51	100973175	38020	67.43	2715	2735	2610	3520	1900	2710	2655.79	2.19	0	-14912	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	243	48.43	5.10	12	0.41	54.00	513.00	3800	20230203	-31.18	2220	20221013	17.79	3800	-31.18	20230203	2320	12.72	20230104	3800	-31.18	20230203	2220	17.79	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
76	20230718	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-80	5	-2.95	90319945	33953	60.21	2715	2735	2610	3520	1900	2710	2660.15	2.19	0	-15225	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	245	48.70	5.13	12	0.36	54.00	513.00	3800	20230203	-30.79	2220	20221013	18.47	3800	-30.79	20230203	2320	13.36	20230104	3800	-30.79	20230203	2220	18.47	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
77	20230718	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-70	5	-2.58	73733785	27639	49.02	2715	2735	2640	3520	1900	2710	2667.74	2.19	0	-14120	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	246	48.89	5.15	12	0.30	54.00	513.00	3800	20230203	-30.53	2220	20221013	18.92	3800	-30.53	20230203	2320	13.79	20230104	3800	-30.53	20230203	2220	18.92	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
78	20230718	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-55	5	-2.03	49089290	18324	32.50	2715	2735	2650	3520	1900	2710	2678.96	2.19	0	-9535	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	247	49.17	5.18	12	0.20	54.00	513.00	3800	20230203	-30.13	2220	20221013	19.59	3800	-30.13	20230203	2320	14.44	20230104	3800	-30.13	20230203	2220	19.59	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
79	20230718	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-60	5	-2.21	43613165	16259	28.83	2715	2735	2650	3520	1900	2710	2682.40	2.19	0	-9681	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	247	49.07	5.17	12	0.17	54.00	513.00	3800	20230203	-30.26	2220	20221013	19.37	3800	-30.26	20230203	2320	14.22	20230104	3800	-30.26	20230203	2220	19.37	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
80	20230718	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-60	5	-2.21	35505035	13204	23.42	2715	2735	2650	3520	1900	2710	2688.96	2.19	0	-9027	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	247	49.07	5.17	12	0.14	54.00	513.00	3800	20230203	-30.26	2220	20221013	19.37	3800	-30.26	20230203	2320	14.22	20230104	3800	-30.26	20230203	2220	19.37	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
81	20230718	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	5	2	0.18	5362295	1975	3.50	2715	2725	2715	3520	1900	2710	2715.09	2.19	0	13	2906	2807	2711	2612	2516	2760	2565	47	810	500	1730	5	1	9308185	253	50.28	5.29	12	0.02	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203497	N	N	0	N	00	N
82	20230717	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	5	2	0.18	151866970	56372	133.37	2810	2810	2615	3515	1895	2705	2694.01	2.09	0	9058	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	252	50.19	5.28	12	0.61	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
83	20230717	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	5	2	0.18	148429735	55103	130.37	2810	2810	2615	3515	1895	2705	2693.68	2.09	0	9016	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	252	50.19	5.28	12	0.59	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
84	20230717	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-10	5	-0.37	102628985	38190	90.36	2810	2810	2615	3515	1895	2705	2687.33	2.09	0	632	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	251	49.91	5.25	12	0.41	54.00	513.00	3800	20230203	-29.08	2220	20221013	21.40	3800	-29.08	20230203	2320	16.16	20230104	3800	-29.08	20230203	2220	21.40	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
85	20230717	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	0	3	0.00	95201345	35439	83.85	2810	2810	2615	3515	1895	2705	2686.34	2.09	0	3361	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	252	50.09	5.27	12	0.38	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
86	20230717	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	5	2	0.18	84823250	31601	74.77	2810	2810	2615	3515	1895	2705	2684.20	2.09	0	2721	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	252	50.19	5.28	12	0.34	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
87	20230717	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-35	5	-1.29	72922065	27179	64.30	2810	2810	2615	3515	1895	2705	2683.03	2.09	0	680	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	249	49.44	5.20	12	0.29	54.00	513.00	3800	20230203	-29.74	2220	20221013	20.27	3800	-29.74	20230203	2320	15.09	20230104	3800	-29.74	20230203	2220	20.27	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
88	20230717	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-45	5	-1.66	64173380	23905	56.56	2810	2810	2615	3515	1895	2705	2684.52	2.09	0	536	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	248	49.26	5.19	12	0.26	54.00	513.00	3800	20230203	-30.00	2220	20221013	19.82	3800	-30.00	20230203	2320	14.66	20230104	3800	-30.00	20230203	2220	19.82	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
89	20230717	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-70	5	-2.59	43037155	15964	37.77	2810	2810	2615	3515	1895	2705	2695.89	2.09	0	710	2798	2751	2723	2676	2648	2737	2662	47	810	500	1730	5	1	9308185	245	48.80	5.14	12	0.17	54.00	513.00	3800	20230203	-30.66	2220	20221013	18.69	3800	-30.66	20230203	2320	13.58	20230104	3800	-30.66	20230203	2220	18.69	20221013	0.03	N	062970	500	46 억		194421	N	N	0	N	00	N
90	20230714	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-65	5	-2.35	112342815	41322	135.16	2770	2770	2695	3600	1940	2770	2718.72	2.19	0	-9451	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	252	50.09	5.27	12	0.44	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
91	20230714	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	102590065	37724	123.39	2770	2770	2695	3600	1940	2770	2719.49	2.19	0	-9208	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.41	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
92	20230714	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	90008735	33088	108.23	2770	2770	2695	3600	1940	2770	2720.28	2.19	0	-9094	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.36	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
93	20230714	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	66729615	24501	80.14	2770	2770	2695	3600	1940	2770	2723.55	2.19	0	-8552	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.26	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
94	20230714	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-50	5	-1.81	59410320	21799	71.30	2770	2770	2695	3600	1940	2770	2725.37	2.19	0	-7488	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.37	5.30	12	0.23	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
95	20230714	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	53263490	19537	63.90	2770	2770	2695	3600	1940	2770	2726.29	2.19	0	-6895	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.21	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
96	20230714	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	41923130	15356	50.23	2770	2770	2695	3600	1940	2770	2730.08	2.19	0	-6585	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.16	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
97	20230714	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	0	3	0.00	12442840	4492	14.69	2770	2770	2770	3600	1940	2770	2770.00	2.19	0	-752	2876	2822	2766	2712	2656	2850	2740	47	830	500	1770	5	1	9308185	258	51.30	5.40	12	0.05	54.00	513.00	3800	20230203	-27.11	2220	20221013	24.77	3800	-27.11	20230203	2320	19.40	20230104	3800	-27.11	20230203	2220	24.77	20221013	0.03	N	062970	500	46 억		203872	N	N	0	N	00	N
98	20230713	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	50	2	1.84	80953090	29524	82.05	2720	2820	2710	3535	1905	2720	2741.93	2.15	0	6803	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	258	51.30	5.40	12	0.32	54.00	513.00	3800	20230203	-27.11	2220	20221013	24.77	3800	-27.11	20230203	2320	19.40	20230104	3800	-27.11	20230203	2220	24.77	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
99	20230713	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	60	2	2.21	77978125	28446	79.05	2720	2820	2710	3535	1905	2720	2741.27	2.15	0	6817	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	259	51.48	5.42	12	0.31	54.00	513.00	3800	20230203	-26.84	2220	20221013	25.23	3800	-26.84	20230203	2320	19.83	20230104	3800	-26.84	20230203	2220	25.23	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
100	20230713	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	20	2	0.74	65012130	23720	65.92	2720	2820	2710	3535	1905	2720	2740.81	2.15	0	6548	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	255	50.74	5.34	12	0.25	54.00	513.00	3800	20230203	-27.89	2220	20221013	23.42	3800	-27.89	20230203	2320	18.10	20230104	3800	-27.89	20230203	2220	23.42	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
101	20230713	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	10	2	0.37	44544010	16220	45.07	2720	2820	2710	3535	1905	2720	2746.24	2.15	0	5866	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	254	50.56	5.32	12	0.17	54.00	513.00	3800	20230203	-28.16	2220	20221013	22.97	3800	-28.16	20230203	2320	17.67	20230104	3800	-28.16	20230203	2220	22.97	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
102	20230713	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	30	2	1.10	42133565	15340	42.63	2720	2820	2710	3535	1905	2720	2746.65	2.15	0	5866	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	256	50.93	5.36	12	0.16	54.00	513.00	3800	20230203	-27.63	2220	20221013	23.87	3800	-27.63	20230203	2320	18.53	20230104	3800	-27.63	20230203	2220	23.87	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
103	20230713	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	45	2	1.65	35064945	12756	35.45	2720	2820	2710	3535	1905	2720	2748.90	2.15	0	5584	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	257	51.20	5.39	12	0.14	54.00	513.00	3800	20230203	-27.24	2220	20221013	24.55	3800	-27.24	20230203	2320	19.18	20230104	3800	-27.24	20230203	2220	24.55	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
104	20230713	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	80	2	2.94	33188175	12076	33.56	2720	2820	2710	3535	1905	2720	2748.28	2.15	0	5083	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	261	51.85	5.46	12	0.13	54.00	513.00	3800	20230203	-26.32	2220	20221013	26.13	3800	-26.32	20230203	2320	20.69	20230104	3800	-26.32	20230203	2220	26.13	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
105	20230713	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	5144060	1891	5.25	2720	2735	2720	3535	1905	2720	2720.29	2.15	0	206	2803	2761	2728	2686	2653	2782	2707	47	815	500	1740	5	1	9308185	253	50.37	5.30	12	0.02	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		199979	N	N	0	N	00	N
106	20230712	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	10	2	0.37	96774740	35685	80.12	2715	2770	2695	3520	1900	2710	2711.92	2.16	0	2212	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	253	50.37	5.30	12	0.38	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
107	20230712	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	5	2	0.18	90819875	33490	75.19	2715	2770	2695	3520	1900	2710	2711.85	2.16	0	2595	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	253	50.28	5.29	12	0.36	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
108	20230712	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-5	5	-0.18	84993845	31339	70.36	2715	2770	2695	3520	1900	2710	2712.08	2.16	0	2718	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	252	50.09	5.27	12	0.34	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
109	20230712	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	0	3	0.00	75840465	27955	62.77	2715	2770	2695	3520	1900	2710	2712.95	2.16	0	2718	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	252	50.19	5.28	12	0.30	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
110	20230712	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	5	2	0.18	61720545	22742	51.06	2715	2770	2695	3520	1900	2710	2713.95	2.16	0	281	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	253	50.28	5.29	12	0.24	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
111	20230712	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	10	2	0.37	57521765	21195	47.59	2715	2770	2695	3520	1900	2710	2713.93	2.16	0	703	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	253	50.37	5.30	12	0.23	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
112	20230712	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	40	2	1.48	38951340	14376	32.28	2715	2770	2695	3520	1900	2710	2709.47	2.16	0	-93	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	256	50.93	5.36	12	0.15	54.00	513.00	3800	20230203	-27.63	2220	20221013	23.87	3800	-27.63	20230203	2320	18.53	20230104	3800	-27.63	20230203	2220	23.87	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
113	20230712	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	10	2	0.37	10065310	3698	8.30	2715	2770	2715	3520	1900	2710	2721.83	2.16	0	748	2763	2736	2713	2686	2663	2725	2675	47	810	500	1730	5	1	9308185	253	50.37	5.30	12	0.04	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		200661	N	N	0	N	00	N
114	20230711	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	120432040	44490	118.39	2725	2740	2690	3535	1905	2720	2706.95	2.12	0	3771	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	252	50.19	5.28	12	0.48	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
115	20230711	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	118899775	43924	116.88	2725	2740	2690	3535	1905	2720	2706.94	2.12	0	3767	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	252	50.19	5.28	12	0.47	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
116	20230711	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-15	5	-0.55	115132175	42530	113.17	2725	2740	2690	3535	1905	2720	2707.08	2.12	0	3209	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	252	50.09	5.27	12	0.46	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
117	20230711	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-15	5	-0.55	105259075	38875	103.45	2725	2740	2690	3535	1905	2720	2707.63	2.12	0	3201	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	252	50.09	5.27	12	0.42	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
118	20230711	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	10	2	0.37	55959295	20667	55.00	2725	2740	2690	3535	1905	2720	2707.66	2.12	0	2048	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	254	50.56	5.32	12	0.22	54.00	513.00	3800	20230203	-28.16	2220	20221013	22.97	3800	-28.16	20230203	2320	17.67	20230104	3800	-28.16	20230203	2220	22.97	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
119	20230711	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	32086915	11848	31.53	2725	2740	2690	3535	1905	2720	2708.21	2.12	0	2048	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	252	50.19	5.28	12	0.13	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
120	20230711	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	25483270	9417	25.06	2725	2740	2690	3535	1905	2720	2706.09	2.12	0	2774	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	253	50.37	5.30	12	0.10	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
121	20230711	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-20	5	-0.74	9723585	3569	9.50	2725	2740	2700	3535	1905	2720	2724.46	2.12	0	-209	2810	2765	2725	2680	2640	2745	2660	47	815	500	1740	5	1	9308185	251	50.00	5.26	12	0.04	54.00	513.00	3800	20230203	-28.95	2220	20221013	21.62	3800	-28.95	20230203	2320	16.38	20230104	3800	-28.95	20230203	2220	21.62	20221013	0.02	N	062970	500	46 억		196890	N	N	0	N	00	N
122	20230710	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-50	5	-1.81	101516315	37568	78.44	2770	2770	2685	3600	1940	2770	2702.16	2.10	0	1367	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	253	50.37	5.30	12	0.40	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
123	20230710	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-60	5	-2.17	93771440	34710	72.47	2770	2770	2685	3600	1940	2770	2701.57	2.10	0	1950	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	252	50.19	5.28	12	0.37	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
124	20230710	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-55	5	-1.99	83498505	30926	64.57	2770	2770	2685	3600	1940	2770	2699.95	2.10	0	1963	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	253	50.28	5.29	12	0.33	54.00	513.00	3800	20230203	-28.55	2220	20221013	22.30	3800	-28.55	20230203	2320	17.03	20230104	3800	-28.55	20230203	2220	22.30	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
125	20230710	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-70	5	-2.53	81355820	30138	62.93	2770	2770	2685	3600	1940	2770	2699.44	2.10	0	1625	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	251	50.00	5.26	12	0.32	54.00	513.00	3800	20230203	-28.95	2220	20221013	21.62	3800	-28.95	20230203	2320	16.38	20230104	3800	-28.95	20230203	2220	21.62	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
126	20230710	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-70	5	-2.53	71298200	26414	55.15	2770	2770	2685	3600	1940	2770	2699.26	2.10	0	1141	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	251	50.00	5.26	12	0.28	54.00	513.00	3800	20230203	-28.95	2220	20221013	21.62	3800	-28.95	20230203	2320	16.38	20230104	3800	-28.95	20230203	2220	21.62	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
127	20230710	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-70	5	-2.53	50817690	18817	39.29	2770	2770	2685	3600	1940	2770	2700.63	2.10	0	-624	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	251	50.00	5.26	12	0.20	54.00	513.00	3800	20230203	-28.95	2220	20221013	21.62	3800	-28.95	20230203	2320	16.38	20230104	3800	-28.95	20230203	2220	21.62	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
128	20230710	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-75	5	-2.71	41482385	15359	32.07	2770	2770	2685	3600	1940	2770	2700.85	2.10	0	-378	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	251	49.91	5.25	12	0.17	54.00	513.00	3800	20230203	-29.08	2220	20221013	21.40	3800	-29.08	20230203	2320	16.16	20230104	3800	-29.08	20230203	2220	21.40	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
129	20230710	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-70	5	-2.53	6428940	2364	4.94	2770	2770	2700	3600	1940	2770	2719.52	2.10	0	-1018	2930	2850	2745	2665	2560	2890	2705	47	830	500	1770	5	1	9308185	251	50.00	5.26	12	0.03	54.00	513.00	3800	20230203	-28.95	2220	20221013	21.62	3800	-28.95	20230203	2320	16.38	20230104	3800	-28.95	20230203	2220	21.62	20221013	0.03	N	062970	500	46 억		195523	N	N	0	N	00	N
130	20230707	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	25	2	0.91	130068915	47885	68.36	2680	2825	2640	3565	1925	2745	2716.28	2.17	0	-6083	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	258	51.30	5.40	12	0.51	54.00	513.00	3800	20230203	-27.11	2220	20221013	24.77	3800	-27.11	20230203	2320	19.40	20230104	3800	-27.11	20230203	2220	24.77	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
131	20230707	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-10	5	-0.36	125875155	46360	66.19	2680	2825	2640	3565	1925	2745	2715.17	2.17	0	-5775	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	255	50.65	5.33	12	0.50	54.00	513.00	3800	20230203	-28.03	2220	20221013	23.20	3800	-28.03	20230203	2320	17.89	20230104	3800	-28.03	20230203	2220	23.20	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
132	20230707	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-5	5	-0.18	121957250	44930	64.14	2680	2825	2640	3565	1925	2745	2714.38	2.17	0	-5263	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	255	50.74	5.34	12	0.48	54.00	513.00	3800	20230203	-27.89	2220	20221013	23.42	3800	-27.89	20230203	2320	18.10	20230104	3800	-27.89	20230203	2220	23.42	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
133	20230707	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-10	5	-0.36	119800095	44140	63.02	2680	2825	2640	3565	1925	2745	2714.09	2.17	0	-5255	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	255	50.65	5.33	12	0.47	54.00	513.00	3800	20230203	-28.03	2220	20221013	23.20	3800	-28.03	20230203	2320	17.89	20230104	3800	-28.03	20230203	2220	23.20	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
134	20230707	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-25	5	-0.91	114417825	42172	60.21	2680	2825	2640	3565	1925	2745	2713.12	2.17	0	-3639	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	253	50.37	5.30	12	0.45	54.00	513.00	3800	20230203	-28.42	2220	20221013	22.52	3800	-28.42	20230203	2320	17.24	20230104	3800	-28.42	20230203	2220	22.52	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
135	20230707	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-20	5	-0.73	111732230	41186	58.80	2680	2825	2640	3565	1925	2745	2712.87	2.17	0	-3248	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	254	50.46	5.31	12	0.44	54.00	513.00	3800	20230203	-28.29	2220	20221013	22.75	3800	-28.29	20230203	2320	17.46	20230104	3800	-28.29	20230203	2220	22.75	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
136	20230707	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-85	5	-3.10	53623925	20067	28.65	2680	2745	2640	3565	1925	2745	2672.24	2.17	0	-233	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	248	49.26	5.19	12	0.22	54.00	513.00	3800	20230203	-30.00	2220	20221013	19.82	3800	-30.00	20230203	2320	14.66	20230104	3800	-30.00	20230203	2220	19.82	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
137	20230707	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-35	5	-1.28	9362545	3472	4.96	2680	2745	2680	3565	1925	2745	2696.59	2.17	0	723	2938	2841	2763	2666	2588	2802	2627	47	820	500	1750	5	1	9308185	252	50.19	5.28	12	0.04	54.00	513.00	3800	20230203	-28.68	2220	20221013	22.07	3800	-28.68	20230203	2320	16.81	20230104	3800	-28.68	20230203	2220	22.07	20221013	0.03	N	062970	500	46 억		201606	N	N	0	N	00	N
138	20230706	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-45	5	-1.61	190345620	70045	85.94	2790	2860	2685	3625	1955	2790	2717.46	2.22	0	-4774	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	256	50.83	5.35	12	0.75	54.00	513.00	3800	20230203	-27.76	2220	20221013	23.65	3800	-27.76	20230203	2320	18.32	20230104	3800	-27.76	20230203	2220	23.65	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
139	20230706	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-95	5	-3.41	180101575	66292	81.34	2790	2860	2685	3625	1955	2790	2716.79	2.22	0	-3985	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	251	49.91	5.25	12	0.71	54.00	513.00	3800	20230203	-29.08	2220	20221013	21.40	3800	-29.08	20230203	2320	16.16	20230104	3800	-29.08	20230203	2220	21.40	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
140	20230706	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-85	5	-3.05	161227960	59339	72.81	2790	2860	2685	3625	1955	2790	2717.07	2.22	0	-2924	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	252	50.09	5.27	12	0.64	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
141	20230706	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-85	5	-3.05	142205225	52272	64.14	2790	2860	2690	3625	1955	2790	2720.49	2.22	0	-2023	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	252	50.09	5.27	12	0.56	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
142	20230706	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-85	5	-3.05	115163625	42258	51.85	2790	2860	2700	3625	1955	2790	2725.25	2.22	0	-1726	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	252	50.09	5.27	12	0.45	54.00	513.00	3800	20230203	-28.82	2220	20221013	21.85	3800	-28.82	20230203	2320	16.59	20230104	3800	-28.82	20230203	2220	21.85	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
143	20230706	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-65	5	-2.33	64616340	23591	28.95	2790	2860	2710	3625	1955	2790	2739.03	2.22	0	1131	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	254	50.46	5.31	12	0.25	54.00	513.00	3800	20230203	-28.29	2220	20221013	22.75	3800	-28.29	20230203	2320	17.46	20230104	3800	-28.29	20230203	2220	22.75	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
144	20230706	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-60	5	-2.15	38678325	14053	17.24	2790	2860	2715	3625	1955	2790	2752.32	2.22	0	-562	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	254	50.56	5.32	12	0.15	54.00	513.00	3800	20230203	-28.16	2220	20221013	22.97	3800	-28.16	20230203	2320	17.67	20230104	3800	-28.16	20230203	2220	22.97	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
145	20230706	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	30	2	1.08	7543560	2725	3.34	2790	2820	2715	3625	1955	2790	2768.28	2.22	0	-35	3006	2897	2816	2707	2626	2857	2667	47	835	500	1780	5	1	9308185	262	52.22	5.50	12	0.03	54.00	513.00	3800	20230203	-25.79	2220	20221013	27.03	3800	-25.79	20230203	2320	21.55	20230104	3800	-25.79	20230203	2220	27.03	20221013	0.03	N	062970	500	46 억		206380	N	N	0	N	00	N
146	20230705	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-105	5	-3.63	229399670	81499	116.02	2925	2925	2735	3760	2030	2895	2814.76	2.22	0	-375	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	260	51.67	5.44	12	0.88	54.00	513.00	3800	20230203	-26.58	2220	20221013	25.68	3800	-26.58	20230203	2320	20.26	20230104	3800	-26.58	20230203	2220	25.68	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
147	20230705	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-90	5	-3.11	220134200	78204	111.33	2925	2925	2735	3760	2030	2895	2814.87	2.22	0	260	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	261	51.94	5.47	12	0.84	54.00	513.00	3800	20230203	-26.18	2220	20221013	26.35	3800	-26.18	20230203	2320	20.91	20230104	3800	-26.18	20230203	2220	26.35	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
148	20230705	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-110	5	-3.80	202750950	71980	102.47	2925	2925	2735	3760	2030	2895	2816.77	2.22	0	733	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	259	51.57	5.43	12	0.77	54.00	513.00	3800	20230203	-26.71	2220	20221013	25.45	3800	-26.71	20230203	2320	20.04	20230104	3800	-26.71	20230203	2220	25.45	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
149	20230705	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-105	5	-3.63	186130275	66039	94.01	2925	2925	2735	3760	2030	2895	2818.49	2.22	0	286	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	260	51.67	5.44	12	0.71	54.00	513.00	3800	20230203	-26.58	2220	20221013	25.68	3800	-26.58	20230203	2320	20.26	20230104	3800	-26.58	20230203	2220	25.68	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
150	20230705	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-110	5	-3.80	164544905	58268	82.95	2925	2925	2735	3760	2030	2895	2823.93	2.22	0	-987	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	259	51.57	5.43	12	0.63	54.00	513.00	3800	20230203	-26.71	2220	20221013	25.45	3800	-26.71	20230203	2320	20.04	20230104	3800	-26.71	20230203	2220	25.45	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
151	20230705	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-60	5	-2.07	91001230	31909	45.43	2925	2925	2815	3760	2030	2895	2851.90	2.22	0	-2911	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	264	52.50	5.53	12	0.34	54.00	513.00	3800	20230203	-25.39	2220	20221013	27.70	3800	-25.39	20230203	2320	22.20	20230104	3800	-25.39	20230203	2220	27.70	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
152	20230705	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-35	5	-1.21	75396225	26394	37.57	2925	2925	2815	3760	2030	2895	2856.57	2.22	0	-3220	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	266	52.96	5.58	12	0.28	54.00	513.00	3800	20230203	-24.74	2220	20221013	28.83	3800	-24.74	20230203	2320	23.28	20230104	3800	-24.74	20230203	2220	28.83	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
153	20230705	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	25	2	0.86	3875685	1326	1.89	2925	2925	2920	3760	2030	2895	2922.84	2.22	0	-10	3065	2980	2900	2815	2735	2940	2775	47	865	500	1850	5	1	9308185	272	54.07	5.69	12	0.01	54.00	513.00	3800	20230203	-23.16	2220	20221013	31.53	3800	-23.16	20230203	2320	25.86	20230104	3800	-23.16	20230203	2220	31.53	20221013	0.03	N	062970	500	46 억		206747	N	N	0	N	00	N
154	20230704	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-45	5	-1.53	201664920	70237	160.98	2985	2985	2820	3820	2060	2940	2871.21	2.27	0	-4326	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	269	53.61	5.64	12	0.75	54.00	513.00	3800	20230203	-23.82	2220	20221013	30.41	3800	-23.82	20230203	2320	24.78	20230104	3800	-23.82	20230203	2220	30.41	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
155	20230704	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-40	5	-1.36	197784995	68897	157.91	2985	2985	2820	3820	2060	2940	2870.73	2.27	0	-3638	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	270	53.70	5.65	12	0.74	54.00	513.00	3800	20230203	-23.68	2220	20221013	30.63	3800	-23.68	20230203	2320	25.00	20230104	3800	-23.68	20230203	2220	30.63	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
156	20230704	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-45	5	-1.53	192372370	67027	153.63	2985	2985	2820	3820	2060	2940	2870.07	2.27	0	-3351	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	269	53.61	5.64	12	0.72	54.00	513.00	3800	20230203	-23.82	2220	20221013	30.41	3800	-23.82	20230203	2320	24.78	20230104	3800	-23.82	20230203	2220	30.41	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
157	20230704	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-105	5	-3.57	177925400	61980	142.06	2985	2985	2820	3820	2060	2940	2870.69	2.27	0	-2404	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	264	52.50	5.53	12	0.67	54.00	513.00	3800	20230203	-25.39	2220	20221013	27.70	3800	-25.39	20230203	2320	22.20	20230104	3800	-25.39	20230203	2220	27.70	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
158	20230704	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-110	5	-3.74	163626015	56931	130.49	2985	2985	2820	3820	2060	2940	2874.11	2.27	0	-2647	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	263	52.41	5.52	12	0.61	54.00	513.00	3800	20230203	-25.53	2220	20221013	27.48	3800	-25.53	20230203	2320	21.98	20230104	3800	-25.53	20230203	2220	27.48	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
159	20230704	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-90	5	-3.06	112024875	38759	88.84	2985	2985	2850	3820	2060	2940	2890.29	2.27	0	-4622	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	265	52.78	5.56	12	0.42	54.00	513.00	3800	20230203	-25.00	2220	20221013	28.38	3800	-25.00	20230203	2320	22.84	20230104	3800	-25.00	20230203	2220	28.38	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
160	20230704	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-65	5	-2.21	50704770	17350	39.77	2985	2985	2875	3820	2060	2940	2922.47	2.27	0	-3558	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	268	53.24	5.60	12	0.19	54.00	513.00	3800	20230203	-24.34	2220	20221013	29.50	3800	-24.34	20230203	2320	23.92	20230104	3800	-24.34	20230203	2220	29.50	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
161	20230704	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	0	3	0.00	16231820	5475	12.55	2985	2985	2940	3820	2060	2940	2964.72	2.27	0	-3420	3013	2976	2918	2881	2823	2995	2900	47	880	500	1880	5	1	9308185	274	54.44	5.73	12	0.06	54.00	513.00	3800	20230203	-22.63	2220	20221013	32.43	3800	-22.63	20230203	2320	26.72	20230104	3800	-22.63	20230203	2220	32.43	20221013	0.03	N	062970	500	46 억		211544	N	N	0	N	00	N
162	20230703	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	55	2	1.91	126245980	43428	31.38	2890	2955	2860	3750	2020	2885	2907.02	2.25	0	1647	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	274	54.44	5.73	12	0.47	54.00	513.00	3800	20230203	-22.63	2220	20221013	32.43	3800	-22.63	20230203	2320	26.72	20230104	3800	-22.63	20230203	2220	32.43	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
163	20230703	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	15	2	0.52	118029585	40610	29.35	2890	2955	2860	3750	2020	2885	2906.42	2.25	0	1498	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	270	53.70	5.65	12	0.44	54.00	513.00	3800	20230203	-23.68	2220	20221013	30.63	3800	-23.68	20230203	2320	25.00	20230104	3800	-23.68	20230203	2220	30.63	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
164	20230703	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	35	2	1.21	105270710	36219	26.17	2890	2955	2860	3750	2020	2885	2906.51	2.25	0	-1078	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	272	54.07	5.69	12	0.39	54.00	513.00	3800	20230203	-23.16	2220	20221013	31.53	3800	-23.16	20230203	2320	25.86	20230104	3800	-23.16	20230203	2220	31.53	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
165	20230703	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	35	2	1.21	91519910	31485	22.75	2890	2955	2860	3750	2020	2885	2906.78	2.25	0	-1078	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	272	54.07	5.69	12	0.34	54.00	513.00	3800	20230203	-23.16	2220	20221013	31.53	3800	-23.16	20230203	2320	25.86	20230104	3800	-23.16	20230203	2220	31.53	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
166	20230703	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	20	2	0.69	80516880	27707	20.02	2890	2955	2860	3750	2020	2885	2906.01	2.25	0	-775	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	270	53.80	5.66	12	0.30	54.00	513.00	3800	20230203	-23.55	2220	20221013	30.86	3800	-23.55	20230203	2320	25.22	20230104	3800	-23.55	20230203	2220	30.86	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
167	20230703	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	35	2	1.21	66773160	23005	16.62	2890	2955	2860	3750	2020	2885	2902.55	2.25	0	613	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	272	54.07	5.69	12	0.25	54.00	513.00	3800	20230203	-23.16	2220	20221013	31.53	3800	-23.16	20230203	2320	25.86	20230104	3800	-23.16	20230203	2220	31.53	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
168	20230703	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	60	2	2.08	52154210	18016	13.02	2890	2945	2860	3750	2020	2885	2894.88	2.25	0	1674	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	274	54.54	5.74	12	0.19	54.00	513.00	3800	20230203	-22.50	2220	20221013	32.66	3800	-22.50	20230203	2320	26.94	20230104	3800	-22.50	20230203	2220	32.66	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N
169	20230703	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	5	2	0.17	20258000	7012	5.07	2890	2915	2865	3750	2020	2885	2889.05	2.25	0	186	3135	3010	2930	2805	2725	2970	2765	47	865	500	1840	5	1	9308185	269	53.52	5.63	12	0.08	54.00	513.00	3800	20230203	-23.95	2220	20221013	30.18	3800	-23.95	20230203	2320	24.57	20230104	3800	-23.95	20230203	2220	30.18	20221013	0.03	N	062970	500	46 억		209597	N	N	0	N	00	N