KissMeData/203450/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	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	35	2	1.11	144585125	45670	69.14	3155	3195	3140	4095	2205	3150	3165.18	7.57	0	-7735	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	468	21.67	1.09	12	0.31	147.00	2920.00	5250	20230213	-39.33	2710	20220928	17.53	5250	-39.33	20230213	2930	8.70	20230726	5250	-39.33	20230213	2710	17.53	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
3	20230731	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	30	2	0.95	135568680	42838	64.85	3155	3195	3140	4095	2205	3150	3164.68	7.57	0	-7624	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	467	21.63	1.09	12	0.29	147.00	2920.00	5250	20230213	-39.43	2710	20220928	17.34	5250	-39.43	20230213	2930	8.53	20230726	5250	-39.43	20230213	2710	17.34	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
4	20230731	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	35	2	1.11	122035635	38569	58.39	3155	3195	3140	4095	2205	3150	3164.09	7.57	0	-7115	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	468	21.67	1.09	12	0.26	147.00	2920.00	5250	20230213	-39.33	2710	20220928	17.53	5250	-39.33	20230213	2930	8.70	20230726	5250	-39.33	20230213	2710	17.53	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
5	20230731	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	15	2	0.48	107977370	34138	51.68	3155	3195	3140	4095	2205	3150	3162.97	7.57	0	-7552	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	465	21.53	1.08	12	0.23	147.00	2920.00	5250	20230213	-39.71	2710	20220928	16.79	5250	-39.71	20230213	2930	8.02	20230726	5250	-39.71	20230213	2710	16.79	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
6	20230731	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	20	2	0.63	80791485	25528	38.65	3155	3195	3140	4095	2205	3150	3164.82	7.57	0	-10324	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	465	21.56	1.09	12	0.17	147.00	2920.00	5250	20230213	-39.62	2710	20220928	16.97	5250	-39.62	20230213	2930	8.19	20230726	5250	-39.62	20230213	2710	16.97	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
7	20230731	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	15	2	0.48	71789010	22674	34.33	3155	3195	3140	4095	2205	3150	3166.14	7.57	0	-10290	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	465	21.53	1.08	12	0.15	147.00	2920.00	5250	20230213	-39.71	2710	20220928	16.79	5250	-39.71	20230213	2930	8.02	20230726	5250	-39.71	20230213	2710	16.79	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
8	20230731	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	20	2	0.63	62165900	19619	29.70	3155	3195	3150	4095	2205	3150	3168.66	7.57	0	-10266	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	465	21.56	1.09	12	0.13	147.00	2920.00	5250	20230213	-39.62	2710	20220928	16.97	5250	-39.62	20230213	2930	8.19	20230726	5250	-39.62	20230213	2710	16.97	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
9	20230731	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	30	2	0.95	2386395	755	1.14	3155	3180	3155	4095	2205	3150	3160.83	7.57	0	24	3276	3212	3106	3042	2936	3245	3075	73	945	500	2070	5	1	14679007	467	21.63	1.09	12	0.01	147.00	2920.00	5250	20230213	-39.43	2710	20220928	17.34	5250	-39.43	20230213	2930	8.53	20230726	5250	-39.43	20230213	2710	17.34	20220928	4.02	N	203450	500	73 억		1111612	N	N	0	N	00	N
10	20230728	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	65	2	2.11	204589290	66037	68.06	3030	3170	3000	4010	2160	3085	3098.10	7.46	0	15314	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	462	21.43	1.08	12	0.45	147.00	2920.00	5250	20230213	-40.00	2710	20220928	16.24	5250	-40.00	20230213	2930	7.51	20230726	5250	-40.00	20230213	2710	16.24	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
11	20230728	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	55	2	1.78	195529075	63158	65.09	3030	3170	3000	4010	2160	3085	3095.87	7.46	0	15712	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	461	21.36	1.08	12	0.43	147.00	2920.00	5250	20230213	-40.19	2710	20220928	15.87	5250	-40.19	20230213	2930	7.17	20230726	5250	-40.19	20230213	2710	15.87	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
12	20230728	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	50	2	1.62	187942190	60737	62.60	3030	3170	3000	4010	2160	3085	3094.36	7.46	0	15557	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	460	21.33	1.07	12	0.41	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
13	20230728	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	25	2	0.81	171810350	55583	57.28	3030	3170	3000	4010	2160	3085	3091.06	7.46	0	14595	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	457	21.16	1.07	12	0.38	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
14	20230728	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	30	2	0.97	158280815	51222	52.79	3030	3170	3000	4010	2160	3085	3090.09	7.46	0	12991	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	457	21.19	1.07	12	0.35	147.00	2920.00	5250	20230213	-40.67	2710	20220928	14.94	5250	-40.67	20230213	2930	6.31	20230726	5250	-40.67	20230213	2710	14.94	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
15	20230728	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	30	2	0.97	141092470	45680	47.08	3030	3170	3000	4010	2160	3085	3088.71	7.46	0	11318	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	457	21.19	1.07	12	0.31	147.00	2920.00	5250	20230213	-40.67	2710	20220928	14.94	5250	-40.67	20230213	2930	6.31	20230726	5250	-40.67	20230213	2710	14.94	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
16	20230728	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	30	2	0.97	108245970	35044	36.12	3030	3170	3000	4010	2160	3085	3088.86	7.46	0	8658	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	457	21.19	1.07	12	0.24	147.00	2920.00	5250	20230213	-40.67	2710	20220928	14.94	5250	-40.67	20230213	2930	6.31	20230726	5250	-40.67	20230213	2710	14.94	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
17	20230728	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	50	2	1.62	41234850	13443	13.85	3030	3140	3030	4010	2160	3085	3067.38	7.46	0	3092	3255	3170	3055	2970	2855	3212	3012	73	925	500	2030	5	1	14679007	460	21.33	1.07	12	0.09	147.00	2920.00	5250	20230213	-40.29	2710	20220928	15.68	5250	-40.29	20230213	2930	7.00	20230726	5250	-40.29	20230213	2710	15.68	20220928	4.43	N	203450	500	73 억		1095415	N	N	0	N	00	N
18	20230727	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	95	2	3.18	292518140	96251	35.54	2940	3140	2940	3885	2095	2990	3039.17	7.25	-11524	30657	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	453	20.99	1.06	12	0.66	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
19	20230727	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	95	2	3.18	279151910	91893	33.93	2940	3140	2940	3885	2095	2990	3037.85	7.25	-11524	29531	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	453	20.99	1.06	12	0.63	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
20	20230727	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	130	2	4.35	219419415	72497	26.77	2940	3140	2940	3885	2095	2990	3026.65	7.25	-11524	21759	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	458	21.22	1.07	12	0.49	147.00	2920.00	5250	20230213	-40.57	2710	20220928	15.13	5250	-40.57	20230213	2930	6.48	20230726	5250	-40.57	20230213	2710	15.13	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
21	20230727	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	135	2	4.52	200601000	66453	24.54	2940	3140	2940	3885	2095	2990	3018.74	7.25	-11524	21343	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	459	21.26	1.07	12	0.45	147.00	2920.00	5250	20230213	-40.48	2710	20220928	15.31	5250	-40.48	20230213	2930	6.66	20230726	5250	-40.48	20230213	2710	15.31	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
22	20230727	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	90	2	3.01	169917720	56572	20.89	2940	3110	2940	3885	2095	2990	3003.59	7.25	-11524	15327	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	452	20.95	1.05	12	0.39	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
23	20230727	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	90	2	3.01	154285110	51512	19.02	2940	3110	2940	3885	2095	2990	2995.14	7.25	-11524	14690	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	452	20.95	1.05	12	0.35	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
24	20230727	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	45	2	1.51	122090520	41045	15.15	2940	3035	2940	3885	2095	2990	2974.51	7.25	-11524	11912	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	446	20.65	1.04	12	0.28	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
25	20230727	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	10	2	0.33	102491105	34553	12.76	2940	3035	2940	3885	2095	2990	2966.13	7.25	-11524	10326	3290	3140	3035	2885	2780	3087	2832	73	895	500	1970	5	1	14679007	440	20.41	1.03	12	0.24	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	4.85	N	203450	500	73 억		1064703	N	N	0	N	00	N
26	20230726	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-200	5	-6.27	803644225	269120	153.29	3175	3185	2930	4145	2235	3190	2986.12	7.33	0	-6648	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	439	20.34	1.02	12	1.83	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2930	2.05	20230726	5250	-43.05	20230213	2710	10.33	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
27	20230726	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-235	5	-7.37	763830485	255767	145.68	3175	3185	2930	4145	2235	3190	2986.35	7.33	0	-6103	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	434	20.10	1.01	12	1.74	147.00	2920.00	5250	20230213	-43.71	2710	20220928	9.04	5250	-43.71	20230213	2930	0.85	20230726	5250	-43.71	20230213	2710	9.04	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
28	20230726	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-215	5	-6.74	690660625	231030	131.59	3175	3185	2930	4145	2235	3190	2989.40	7.33	0	-8264	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	437	20.24	1.02	12	1.57	147.00	2920.00	5250	20230213	-43.33	2710	20220928	9.78	5250	-43.33	20230213	2930	1.54	20230726	5250	-43.33	20230213	2710	9.78	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
29	20230726	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-220	5	-6.90	634511005	212129	120.83	3175	3185	2930	4145	2235	3190	2991.06	7.33	0	-7898	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	436	20.20	1.02	12	1.45	147.00	2920.00	5250	20230213	-43.43	2710	20220928	9.59	5250	-43.43	20230213	2930	1.37	20230726	5250	-43.43	20230213	2710	9.59	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
30	20230726	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-190	5	-5.96	553049405	184602	105.15	3175	3185	2930	4145	2235	3190	2995.80	7.33	0	2246	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	440	20.41	1.03	12	1.26	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
31	20230726	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-215	5	-6.74	502856505	167699	95.52	3175	3185	2930	4145	2235	3190	2998.45	7.33	0	-236	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	437	20.24	1.02	12	1.14	147.00	2920.00	5250	20230213	-43.33	2710	20220928	9.78	5250	-43.33	20230213	2930	1.54	20230726	5250	-43.33	20230213	2710	9.78	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
32	20230726	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-250	5	-7.84	284335130	93803	53.43	3175	3185	2940	4145	2235	3190	3031.02	7.33	0	-6115	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	432	20.00	1.01	12	0.64	147.00	2920.00	5250	20230213	-44.00	2710	20220928	8.49	5250	-44.00	20230213	2940	0.00	20230726	5250	-44.00	20230213	2710	8.49	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
33	20230726	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-85	5	-2.66	43991300	14025	7.99	3175	3185	3100	4145	2235	3190	3136.25	7.33	0	-6635	3516	3352	3246	3082	2976	3300	3030	73	955	500	2100	5	1	14679007	456	21.12	1.06	12	0.10	147.00	2920.00	5250	20230213	-40.86	2710	20220928	14.58	5250	-40.86	20230213	2950	5.25	20230102	5250	-40.86	20230213	2710	14.58	20220928	4.91	N	203450	500	73 억		1076227	N	N	0	N	00	N
34	20230725	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-140	5	-4.20	566328985	173332	134.56	3320	3410	3140	4325	2335	3330	3267.32	7.44	0	-15688	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	468	21.70	1.09	12	1.18	147.00	2920.00	5250	20230213	-39.24	2710	20220928	17.71	5250	-39.24	20230213	2950	8.14	20230102	5250	-39.24	20230213	2710	17.71	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
35	20230725	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-130	5	-3.90	552991080	169149	131.32	3320	3410	3140	4325	2335	3330	3269.25	7.44	0	-14973	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	470	21.77	1.10	12	1.15	147.00	2920.00	5250	20230213	-39.05	2710	20220928	18.08	5250	-39.05	20230213	2950	8.47	20230102	5250	-39.05	20230213	2710	18.08	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
36	20230725	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-105	5	-3.15	379789030	114716	89.06	3320	3410	3210	4325	2335	3330	3310.69	7.44	0	-23414	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	473	21.94	1.10	12	0.78	147.00	2920.00	5250	20230213	-38.57	2710	20220928	19.00	5250	-38.57	20230213	2950	9.32	20230102	5250	-38.57	20230213	2710	19.00	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
37	20230725	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-30	5	-0.90	302221165	90852	70.53	3320	3410	3270	4325	2335	3330	3326.52	7.44	0	-24040	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	484	22.45	1.13	12	0.62	147.00	2920.00	5250	20230213	-37.14	2710	20220928	21.77	5250	-37.14	20230213	2950	11.86	20230102	5250	-37.14	20230213	2710	21.77	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
38	20230725	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	0	3	0.00	265987075	79863	62.00	3320	3410	3280	4325	2335	3330	3330.54	7.44	0	-20045	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	489	22.65	1.14	12	0.54	147.00	2920.00	5250	20230213	-36.57	2710	20220928	22.88	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2710	22.88	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
39	20230725	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	20	2	0.60	233596715	70143	54.45	3320	3410	3280	4325	2335	3330	3330.29	7.44	0	-16744	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	492	22.79	1.15	12	0.48	147.00	2920.00	5250	20230213	-36.19	2710	20220928	23.62	5250	-36.19	20230213	2950	13.56	20230102	5250	-36.19	20230213	2710	23.62	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
40	20230725	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	15	2	0.45	139242875	41804	32.45	3320	3410	3280	4325	2335	3330	3330.85	7.44	0	307	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	491	22.76	1.15	12	0.28	147.00	2920.00	5250	20230213	-36.29	2710	20220928	23.43	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2710	23.43	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
41	20230725	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	45	2	1.35	40116405	11977	9.30	3320	3410	3305	4325	2335	3330	3349.45	7.44	0	-655	3580	3455	3365	3240	3150	3410	3195	73	995	500	2190	5	1	14679007	495	22.96	1.16	12	0.08	147.00	2920.00	5250	20230213	-35.71	2710	20220928	24.54	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2710	24.54	20220928	5.08	N	203450	500	73 억		1091915	N	N	0	N	00	N
42	20230724	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-55	5	-1.62	432618495	128275	29.36	3435	3490	3275	4400	2370	3385	3372.49	7.62	0	-26353	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	489	22.65	1.14	12	0.87	147.00	2920.00	5250	20230213	-36.57	2710	20220928	22.88	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2710	22.88	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
43	20230724	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-55	5	-1.62	418303865	123973	28.38	3435	3490	3275	4400	2370	3385	3374.06	7.62	0	-26171	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	489	22.65	1.14	12	0.84	147.00	2920.00	5250	20230213	-36.57	2710	20220928	22.88	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2710	22.88	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
44	20230724	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-50	5	-1.48	348270845	102764	23.52	3435	3490	3325	4400	2370	3385	3389.08	7.62	0	-28000	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	490	22.69	1.14	12	0.70	147.00	2920.00	5250	20230213	-36.48	2710	20220928	23.06	5250	-36.48	20230213	2950	13.05	20230102	5250	-36.48	20230213	2710	23.06	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
45	20230724	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-20	5	-0.59	296942930	87399	20.01	3435	3490	3350	4400	2370	3385	3397.71	7.62	0	-24044	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	494	22.89	1.15	12	0.60	147.00	2920.00	5250	20230213	-35.90	2710	20220928	24.17	5250	-35.90	20230213	2950	14.07	20230102	5250	-35.90	20230213	2710	24.17	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
46	20230724	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-20	5	-0.59	285500170	83990	19.23	3435	3490	3355	4400	2370	3385	3399.39	7.62	0	-24248	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	494	22.89	1.15	12	0.57	147.00	2920.00	5250	20230213	-35.90	2710	20220928	24.17	5250	-35.90	20230213	2950	14.07	20230102	5250	-35.90	20230213	2710	24.17	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
47	20230724	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	20	2	0.59	225487030	66163	15.14	3435	3490	3370	4400	2370	3385	3408.42	7.62	0	-17640	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	500	23.16	1.17	12	0.45	147.00	2920.00	5250	20230213	-35.14	2710	20220928	25.65	5250	-35.14	20230213	2950	15.42	20230102	5250	-35.14	20230213	2710	25.65	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
48	20230724	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-5	5	-0.15	178607565	52405	12.00	3435	3490	3370	4400	2370	3385	3408.68	7.62	0	-15530	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	496	22.99	1.16	12	0.36	147.00	2920.00	5250	20230213	-35.62	2710	20220928	24.72	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2710	24.72	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
49	20230724	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	35	2	1.03	61555870	17972	4.11	3435	3490	3400	4400	2370	3385	3427.54	7.62	0	-3718	3781	3582	3441	3242	3101	3682	3342	73	1015	500	2230	5	1	14679007	502	23.27	1.17	12	0.12	147.00	2920.00	5250	20230213	-34.86	2710	20220928	26.20	5250	-34.86	20230213	2950	15.93	20230102	5250	-34.86	20230213	2710	26.20	20220928	5.09	N	203450	500	73 억		1117904	N	N	0	N	00	N
50	20230721	160853	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3385	60	2	1.80	1522159420	435498	348.54	3310	3640	3300	4320	2330	3325	3495.25	7.38	0	31568	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	497	23.03	1.16	12	2.97	147.00	2920.00	5250	20230213	-35.52	2710	20220928	24.91	5250	-35.52	20230213	2950	14.75	20230102	5250	-35.52	20230213	2710	24.91	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
51	20230721	150856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3360	35	2	1.05	1485744125	424693	339.89	3310	3640	3300	4320	2330	3325	3498.40	7.38	0	31353	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	493	22.86	1.15	12	2.89	147.00	2920.00	5250	20230213	-36.00	2710	20220928	23.99	5250	-36.00	20230213	2950	13.90	20230102	5250	-36.00	20230213	2710	23.99	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
52	20230721	140853	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3400	75	2	2.26	1358957350	387084	309.79	3310	3640	3300	4320	2330	3325	3510.76	7.38	0	28133	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	499	23.13	1.16	12	2.64	147.00	2920.00	5250	20230213	-35.24	2710	20220928	25.46	5250	-35.24	20230213	2950	15.25	20230102	5250	-35.24	20230213	2710	25.46	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
53	20230721	130856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3435	110	2	3.31	1342514020	382258	305.93	3310	3640	3300	4320	2330	3325	3512.06	7.38	0	28341	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	504	23.37	1.18	12	2.60	147.00	2920.00	5250	20230213	-34.57	2710	20220928	26.75	5250	-34.57	20230213	2950	16.44	20230102	5250	-34.57	20230213	2710	26.75	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
54	20230721	120907	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3465	140	2	4.21	1255585160	356882	285.62	3310	3640	3300	4320	2330	3325	3518.21	7.38	0	21334	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	509	23.57	1.19	12	2.43	147.00	2920.00	5250	20230213	-34.00	2710	20220928	27.86	5250	-34.00	20230213	2950	17.46	20230102	5250	-34.00	20230213	2710	27.86	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
55	20230721	110902	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3445	120	2	3.61	1218709620	346184	277.06	3310	3640	3300	4320	2330	3325	3520.41	7.38	0	19022	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	506	23.44	1.18	12	2.36	147.00	2920.00	5250	20230213	-34.38	2710	20220928	27.12	5250	-34.38	20230213	2950	16.78	20230102	5250	-34.38	20230213	2710	27.12	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
56	20230721	100901	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3595	270	2	8.12	342642300	98397	78.75	3310	3620	3300	4320	2330	3325	3482.24	7.38	0	6947	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	528	24.46	1.23	12	0.67	147.00	2920.00	5250	20230213	-31.52	2710	20220928	32.66	5250	-31.52	20230213	2950	21.86	20230102	5250	-31.52	20230213	2710	32.66	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
57	20230721	090900	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3375	50	2	1.50	34187475	10240	8.20	3310	3400	3300	4320	2330	3325	3338.62	7.38	0	-1604	3478	3401	3333	3256	3188	3367	3222	73	995	500	2190	5	1	14679007	495	22.96	1.16	12	0.07	147.00	2920.00	5250	20230213	-35.71	2710	20220928	24.54	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2710	24.54	20220928	4.45	N	203450	500	73 억		1083779	N	N	0	N	00	N
58	20230720	160851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3325	-115	5	-3.34	413921035	124113	10.26	3410	3410	3265	4470	2410	3440	3334.87	7.37	0	-3096	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	488	22.62	1.14	12	0.85	147.00	2920.00	5250	20230213	-36.67	2710	20220928	22.69	5250	-36.67	20230213	2950	12.71	20230102	5250	-36.67	20230213	2710	22.69	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
59	20230720	150852	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3320	-120	5	-3.49	406072645	121751	10.06	3410	3410	3265	4470	2410	3440	3335.10	7.37	0	-2783	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	487	22.59	1.14	12	0.83	147.00	2920.00	5250	20230213	-36.76	2710	20220928	22.51	5250	-36.76	20230213	2950	12.54	20230102	5250	-36.76	20230213	2710	22.51	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
60	20230720	140850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3330	-110	5	-3.20	385693780	115614	9.55	3410	3410	3265	4470	2410	3440	3335.87	7.37	0	-1043	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	489	22.65	1.14	12	0.79	147.00	2920.00	5250	20230213	-36.57	2710	20220928	22.88	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2710	22.88	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
61	20230720	130851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3315	-125	5	-3.63	341985025	102458	8.47	3410	3410	3265	4470	2410	3440	3337.61	7.37	0	801	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	487	22.55	1.14	12	0.70	147.00	2920.00	5250	20230213	-36.86	2710	20220928	22.32	5250	-36.86	20230213	2950	12.37	20230102	5250	-36.86	20230213	2710	22.32	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
62	20230720	120858	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3310	-130	5	-3.78	329288805	98622	8.15	3410	3410	3265	4470	2410	3440	3338.70	7.37	0	422	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	486	22.52	1.13	12	0.67	147.00	2920.00	5250	20230213	-36.95	2710	20220928	22.14	5250	-36.95	20230213	2950	12.20	20230102	5250	-36.95	20230213	2710	22.14	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
63	20230720	110855	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3300	-140	5	-4.07	310636060	92962	7.68	3410	3410	3265	4470	2410	3440	3341.33	7.37	0	762	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	484	22.45	1.13	12	0.63	147.00	2920.00	5250	20230213	-37.14	2710	20220928	21.77	5250	-37.14	20230213	2950	11.86	20230102	5250	-37.14	20230213	2710	21.77	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
64	20230720	100846	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3345	-95	5	-2.76	196320210	58460	4.83	3410	3410	3320	4470	2410	3440	3357.92	7.37	0	-503	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	491	22.76	1.15	12	0.40	147.00	2920.00	5250	20230213	-36.29	2710	20220928	23.43	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2710	23.43	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
65	20230720	090847	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3380	-60	5	-1.74	40746185	12025	0.99	3410	3410	3350	4470	2410	3440	3387.60	7.37	0	-2328	3993	3716	3423	3146	2853	3855	3285	73	1030	500	2270	5	1	14679007	496	22.99	1.16	12	0.08	147.00	2920.00	5250	20230213	-35.62	2710	20220928	24.72	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2710	24.72	20220928	4.90	N	203450	500	73 억		1081741	N	N	0	N	00	N
66	20230719	160903	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3440	220	2	6.83	4162881460	1207604	86.18	3170	3700	3130	4185	2255	3220	3447.24	6.97	0	63134	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	505	23.40	1.18	12	8.23	147.00	2920.00	5250	20230213	-34.48	2710	20220928	26.94	5250	-34.48	20230213	2950	16.61	20230102	5250	-34.48	20230213	2710	26.94	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
67	20230719	150903	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3465	245	2	7.61	4080694060	1183756	84.48	3170	3700	3130	4185	2255	3220	3447.24	6.97	0	60130	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	509	23.57	1.19	12	8.06	147.00	2920.00	5250	20230213	-34.00	2710	20220928	27.86	5250	-34.00	20230213	2950	17.46	20230102	5250	-34.00	20230213	2710	27.86	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
68	20230719	140904	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3470	250	2	7.76	3968165370	1151074	82.15	3170	3700	3130	4185	2255	3220	3447.36	6.97	0	59421	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	509	23.61	1.19	12	7.84	147.00	2920.00	5250	20230213	-33.90	2710	20220928	28.04	5250	-33.90	20230213	2950	17.63	20230102	5250	-33.90	20230213	2710	28.04	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
69	20230719	130853	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3405	185	2	5.75	3641748545	1055621	75.34	3170	3700	3130	4185	2255	3220	3449.86	6.97	0	23198	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	500	23.16	1.17	12	7.19	147.00	2920.00	5250	20230213	-35.14	2710	20220928	25.65	5250	-35.14	20230213	2950	15.42	20230102	5250	-35.14	20230213	2710	25.65	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
70	20230719	120908	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3415	195	2	6.06	1225230320	369286	26.35	3170	3470	3130	4185	2255	3220	3317.84	6.97	0	75563	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	501	23.23	1.17	12	2.52	147.00	2920.00	5250	20230213	-34.95	2710	20220928	26.01	5250	-34.95	20230213	2950	15.76	20230102	5250	-34.95	20230213	2710	26.01	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
71	20230719	110905	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3380	160	2	4.97	1156469550	348961	24.90	3170	3470	3130	4185	2255	3220	3314.04	6.97	0	71488	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	496	22.99	1.16	12	2.38	147.00	2920.00	5250	20230213	-35.62	2710	20220928	24.72	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2710	24.72	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
72	20230719	100858	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3315	95	2	2.95	1112511560	335838	23.97	3170	3470	3130	4185	2255	3220	3312.64	6.97	0	66025	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	487	22.55	1.14	12	2.29	147.00	2920.00	5250	20230213	-36.86	2710	20220928	22.32	5250	-36.86	20230213	2950	12.37	20230102	5250	-36.86	20230213	2710	22.32	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
73	20230719	090858	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3315	95	2	2.95	404833775	125004	8.92	3170	3350	3130	4185	2255	3220	3238.57	6.97	0	33589	4113	3666	3408	2961	2703	3537	2832	73	965	500	2120	5	1	14679007	487	22.55	1.14	12	0.85	147.00	2920.00	5250	20230213	-36.86	2710	20220928	22.32	5250	-36.86	20230213	2950	12.37	20230102	5250	-36.86	20230213	2710	22.32	20220928	4.90	N	203450	500	73 억		1023641	N	N	0	N	00	N
74	20230718	160856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3220	-50	5	-1.53	4839912200	1352890	2366.68	3270	3855	3150	4250	2290	3270	3578.64	7.10	0	-18315	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	473	21.90	1.10	12	9.22	147.00	2920.00	5250	20230213	-38.67	2710	20220928	18.82	5250	-38.67	20230213	2950	9.15	20230102	5250	-38.67	20230213	2710	18.82	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
75	20230718	150855	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3715	445	2	13.61	1035433765	293125	512.78	3270	3765	3150	4250	2290	3270	3532.46	7.10	0	-21522	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	545	25.27	1.27	12	2.00	147.00	2920.00	5250	20230213	-29.24	2710	20220928	37.08	5250	-29.24	20230213	2950	25.93	20230102	5250	-29.24	20230213	2710	37.08	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
76	20230718	140851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3210	-60	5	-1.83	203608950	63374	110.86	3270	3280	3150	4250	2290	3270	3212.75	7.10	0	-8766	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	471	21.84	1.10	12	0.43	147.00	2920.00	5250	20230213	-38.86	2710	20220928	18.45	5250	-38.86	20230213	2950	8.81	20230102	5250	-38.86	20230213	2710	18.45	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
77	20230718	130853	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3225	-45	5	-1.38	170413150	53000	92.72	3270	3280	3150	4250	2290	3270	3215.26	7.10	0	-9243	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	473	21.94	1.10	12	0.36	147.00	2920.00	5250	20230213	-38.57	2710	20220928	19.00	5250	-38.57	20230213	2950	9.32	20230102	5250	-38.57	20230213	2710	19.00	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
78	20230718	120900	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3235	-35	5	-1.07	166453620	51770	90.56	3270	3280	3150	4250	2290	3270	3215.17	7.10	0	-9243	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	475	22.01	1.11	12	0.35	147.00	2920.00	5250	20230213	-38.38	2710	20220928	19.37	5250	-38.38	20230213	2950	9.66	20230102	5250	-38.38	20230213	2710	19.37	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
79	20230718	110900	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3215	-55	5	-1.68	133423460	41508	72.61	3270	3280	3150	4250	2290	3270	3214.30	7.10	0	-8870	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	472	21.87	1.10	12	0.28	147.00	2920.00	5250	20230213	-38.76	2710	20220928	18.63	5250	-38.76	20230213	2950	8.98	20230102	5250	-38.76	20230213	2710	18.63	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
80	20230718	100852	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3225	-45	5	-1.38	93634585	29110	50.92	3270	3280	3150	4250	2290	3270	3216.44	7.10	0	-9756	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	473	21.94	1.10	12	0.20	147.00	2920.00	5250	20230213	-38.57	2710	20220928	19.00	5250	-38.57	20230213	2950	9.32	20230102	5250	-38.57	20230213	2710	19.00	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
81	20230718	090850	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3280	10	2	0.31	5107850	1562	2.73	3270	3280	3265	4250	2290	3270	3270.07	7.10	0	90	3396	3332	3276	3212	3156	3305	3185	73	980	500	2150	5	1	14679007	481	22.31	1.12	12	0.01	147.00	2920.00	5250	20230213	-37.52	2710	20220928	21.03	5250	-37.52	20230213	2950	11.19	20230102	5250	-37.52	20230213	2710	21.03	20220928	4.93	N	203450	500	73 억		1042020	N	N	0	N	00	N
82	20230717	160852	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3270	-20	5	-0.61	186030685	56894	56.38	3290	3340	3220	4275	2305	3290	3269.78	7.12	0	-3770	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	480	22.24	1.12	12	0.39	147.00	2920.00	5250	20230213	-37.71	2675	20220714	22.24	5250	-37.71	20230213	2950	10.85	20230102	5250	-37.71	20230213	2710	20.66	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
83	20230717	150848	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3270	-20	5	-0.61	184175230	56326	55.81	3290	3340	3220	4275	2305	3290	3269.81	7.12	0	-3759	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	480	22.24	1.12	12	0.38	147.00	2920.00	5250	20230213	-37.71	2675	20220714	22.24	5250	-37.71	20230213	2950	10.85	20230102	5250	-37.71	20230213	2710	20.66	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
84	20230717	140851	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3275	-15	5	-0.46	156320640	47791	47.36	3290	3340	3220	4275	2305	3290	3270.92	7.12	0	-3814	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	481	22.28	1.12	12	0.33	147.00	2920.00	5250	20230213	-37.62	2675	20220714	22.43	5250	-37.62	20230213	2950	11.02	20230102	5250	-37.62	20230213	2710	20.85	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
85	20230717	130842	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3285	-5	5	-0.15	146160305	44692	44.29	3290	3340	3220	4275	2305	3290	3270.39	7.12	0	-2220	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	482	22.35	1.12	12	0.30	147.00	2920.00	5250	20230213	-37.43	2675	20220714	22.80	5250	-37.43	20230213	2950	11.36	20230102	5250	-37.43	20230213	2710	21.22	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
86	20230717	120854	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3285	-5	5	-0.15	143246865	43804	43.41	3290	3340	3220	4275	2305	3290	3270.18	7.12	0	-1736	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	482	22.35	1.12	12	0.30	147.00	2920.00	5250	20230213	-37.43	2675	20220714	22.80	5250	-37.43	20230213	2950	11.36	20230102	5250	-37.43	20230213	2710	21.22	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
87	20230717	110844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3305	15	2	0.46	111837040	34220	33.91	3290	3340	3220	4275	2305	3290	3268.18	7.12	0	-2296	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	485	22.48	1.13	12	0.23	147.00	2920.00	5250	20230213	-37.05	2675	20220714	23.55	5250	-37.05	20230213	2950	12.03	20230102	5250	-37.05	20230213	2710	21.96	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
88	20230717	100844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3270	-20	5	-0.61	77786630	23876	23.66	3290	3290	3220	4275	2305	3290	3257.94	7.12	0	-2028	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	480	22.24	1.12	12	0.16	147.00	2920.00	5250	20230213	-37.71	2675	20220714	22.24	5250	-37.71	20230213	2950	10.85	20230102	5250	-37.71	20230213	2710	20.66	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
89	20230717	090844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	3255	-35	5	-1.06	15279160	4674	4.63	3290	3290	3240	4275	2305	3290	3268.97	7.12	0	-2710	3476	3382	3336	3242	3196	3360	3220	73	985	500	2170	5	1	14679007	478	22.14	1.11	12	0.03	147.00	2920.00	5250	20230213	-38.00	2675	20220714	21.68	5250	-38.00	20230213	2950	10.34	20230102	5250	-38.00	20230213	2710	20.11	20220928	4.95	N	203450	500	73 억		1045850	N	N	0	N	00	N
90	20230714	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-130	5	-3.80	335586300	100885	129.02	3410	3430	3290	4445	2395	3420	3326.68	7.21	0	-10934	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	483	22.38	1.13	12	0.69	147.00	2920.00	5250	20230213	-37.33	2675	20220714	22.99	5250	-37.33	20230213	2950	11.53	20230102	5250	-37.33	20230213	2675	22.99	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
91	20230714	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-120	5	-3.51	304375470	91415	116.91	3410	3430	3290	4445	2395	3420	3329.60	7.21	0	-8686	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	484	22.45	1.13	12	0.62	147.00	2920.00	5250	20230213	-37.14	2675	20220714	23.36	5250	-37.14	20230213	2950	11.86	20230102	5250	-37.14	20230213	2675	23.36	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
92	20230714	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-110	5	-3.22	264350395	79279	101.39	3410	3430	3290	4445	2395	3420	3334.43	7.21	0	-6151	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	486	22.52	1.13	12	0.54	147.00	2920.00	5250	20230213	-36.95	2675	20220714	23.74	5250	-36.95	20230213	2950	12.20	20230102	5250	-36.95	20230213	2675	23.74	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
93	20230714	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-110	5	-3.22	195530225	58439	74.74	3410	3430	3305	4445	2395	3420	3345.89	7.21	0	-2490	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	486	22.52	1.13	12	0.40	147.00	2920.00	5250	20230213	-36.95	2675	20220714	23.74	5250	-36.95	20230213	2950	12.20	20230102	5250	-36.95	20230213	2675	23.74	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
94	20230714	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-60	5	-1.75	96619490	28659	36.65	3410	3430	3340	4445	2395	3420	3371.35	7.21	0	-3284	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	493	22.86	1.15	12	0.20	147.00	2920.00	5250	20230213	-36.00	2675	20220714	25.61	5250	-36.00	20230213	2950	13.90	20230102	5250	-36.00	20230213	2675	25.61	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
95	20230714	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-70	5	-2.05	86716285	25708	32.88	3410	3430	3345	4445	2395	3420	3373.12	7.21	0	-2488	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	492	22.79	1.15	12	0.18	147.00	2920.00	5250	20230213	-36.19	2675	20220714	25.23	5250	-36.19	20230213	2950	13.56	20230102	5250	-36.19	20230213	2675	25.23	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
96	20230714	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-5	5	-0.15	29096790	8578	10.97	3410	3430	3375	4445	2395	3420	3392.02	7.21	0	-3365	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	501	23.23	1.17	12	0.06	147.00	2920.00	5250	20230213	-34.95	2675	20220714	27.66	5250	-34.95	20230213	2950	15.76	20230102	5250	-34.95	20230213	2675	27.66	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
97	20230714	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	5	2	0.15	4188955	1229	1.57	3410	3430	3400	4445	2395	3420	3408.43	7.21	0	-1030	3520	3470	3405	3355	3290	3495	3380	73	1025	500	2250	5	1	14679007	503	23.30	1.17	12	0.01	147.00	2920.00	5250	20230213	-34.76	2675	20220714	28.04	5250	-34.76	20230213	2950	16.10	20230102	5250	-34.76	20230213	2675	28.04	20220714	4.85	N	203450	500	73 억		1058624	N	N	0	N	00	N
98	20230713	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	20	2	0.59	265043390	78167	93.25	3405	3455	3340	4420	2380	3400	3390.73	7.20	0	817	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	502	23.27	1.17	12	0.53	147.00	2920.00	5250	20230213	-34.86	2675	20220714	27.85	5250	-34.86	20230213	2950	15.93	20230102	5250	-34.86	20230213	2675	27.85	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
99	20230713	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	5	2	0.15	257954405	76087	90.77	3405	3455	3340	4420	2380	3400	3390.26	7.20	0	1374	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	500	23.16	1.17	12	0.52	147.00	2920.00	5250	20230213	-35.14	2675	20220714	27.29	5250	-35.14	20230213	2950	15.42	20230102	5250	-35.14	20230213	2675	27.29	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
100	20230713	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-5	5	-0.15	164665855	48736	58.14	3405	3420	3340	4420	2380	3400	3378.73	7.20	0	3344	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	498	23.10	1.16	12	0.33	147.00	2920.00	5250	20230213	-35.33	2675	20220714	26.92	5250	-35.33	20230213	2950	15.08	20230102	5250	-35.33	20230213	2675	26.92	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
101	20230713	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	153107770	45334	54.08	3405	3420	3340	4420	2380	3400	3377.33	7.20	0	3554	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	499	23.13	1.16	12	0.31	147.00	2920.00	5250	20230213	-35.24	2675	20220714	27.10	5250	-35.24	20230213	2950	15.25	20230102	5250	-35.24	20230213	2675	27.10	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
102	20230713	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-25	5	-0.74	114958985	34104	40.69	3405	3415	3340	4420	2380	3400	3370.84	7.20	0	3127	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	495	22.96	1.16	12	0.23	147.00	2920.00	5250	20230213	-35.71	2675	20220714	26.17	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2675	26.17	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
103	20230713	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-20	5	-0.59	103115070	30584	36.49	3405	3415	3340	4420	2380	3400	3371.54	7.20	0	3413	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	496	22.99	1.16	12	0.21	147.00	2920.00	5250	20230213	-35.62	2675	20220714	26.36	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2675	26.36	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
104	20230713	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-25	5	-0.74	48153060	14303	17.06	3405	3415	3340	4420	2380	3400	3366.64	7.20	0	1486	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	495	22.96	1.16	12	0.10	147.00	2920.00	5250	20230213	-35.71	2675	20220714	26.17	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2675	26.17	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
105	20230713	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-10	5	-0.29	10743085	3166	3.78	3405	3405	3365	4420	2380	3400	3393.27	7.20	0	-1053	3480	3440	3365	3325	3250	3402	3287	73	1020	500	2240	5	1	14679007	498	23.06	1.16	12	0.02	147.00	2920.00	5250	20230213	-35.43	2675	20220714	26.73	5250	-35.43	20230213	2950	14.92	20230102	5250	-35.43	20230213	2675	26.73	20220714	4.93	N	203450	500	73 억		1056713	N	N	0	N	00	N
106	20230712	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	25	2	0.74	278559195	83144	142.08	3405	3405	3290	4385	2365	3375	3350.31	7.26	0	-9455	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	499	23.13	1.16	12	0.57	147.00	2920.00	5250	20230213	-35.24	2675	20220714	27.10	5250	-35.24	20230213	2950	15.25	20230102	5250	-35.24	20230213	2675	27.10	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
107	20230712	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	10	2	0.30	249324395	74517	127.34	3405	3405	3290	4385	2365	3375	3345.87	7.26	0	-9200	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	497	23.03	1.16	12	0.51	147.00	2920.00	5250	20230213	-35.52	2675	20220714	26.54	5250	-35.52	20230213	2950	14.75	20230102	5250	-35.52	20230213	2675	26.54	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
108	20230712	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-45	5	-1.33	125799830	37453	64.00	3405	3405	3320	4385	2365	3375	3358.87	7.26	0	-8640	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	489	22.65	1.14	12	0.26	147.00	2920.00	5250	20230213	-36.57	2675	20220714	24.49	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2675	24.49	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
109	20230712	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-30	5	-0.89	101372230	30114	51.46	3405	3405	3325	4385	2365	3375	3366.28	7.26	0	-7148	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	491	22.76	1.15	12	0.21	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
110	20230712	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-30	5	-0.89	81112155	24045	41.09	3405	3405	3340	4385	2365	3375	3373.35	7.26	0	-6051	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	491	22.76	1.15	12	0.16	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
111	20230712	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-15	5	-0.44	74315265	22015	37.62	3405	3405	3350	4385	2365	3375	3375.67	7.26	0	-5413	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	493	22.86	1.15	12	0.15	147.00	2920.00	5250	20230213	-36.00	2675	20220714	25.61	5250	-36.00	20230213	2950	13.90	20230102	5250	-36.00	20230213	2675	25.61	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
112	20230712	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	10	2	0.30	60353180	17861	30.52	3405	3405	3350	4385	2365	3375	3379.05	7.26	0	-3677	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	497	23.03	1.16	12	0.12	147.00	2920.00	5250	20230213	-35.52	2675	20220714	26.54	5250	-35.52	20230213	2950	14.75	20230102	5250	-35.52	20230213	2675	26.54	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
113	20230712	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	15	2	0.44	26663530	7857	13.43	3405	3405	3375	4385	2365	3375	3393.61	7.26	0	-1152	3565	3470	3405	3310	3245	3517	3357	73	1010	500	2220	5	1	14679007	498	23.06	1.16	12	0.05	147.00	2920.00	5250	20230213	-35.43	2675	20220714	26.73	5250	-35.43	20230213	2950	14.92	20230102	5250	-35.43	20230213	2675	26.73	20220714	4.98	N	203450	500	73 억		1065462	N	N	0	N	00	N
114	20230711	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-30	5	-0.88	196999180	58507	116.75	3370	3500	3340	4425	2385	3405	3367.10	7.30	0	-6342	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	495	22.96	1.16	12	0.40	147.00	2920.00	5250	20230213	-35.71	2675	20220714	26.17	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2675	26.17	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
115	20230711	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-45	5	-1.32	162392585	48194	96.17	3370	3500	3345	4425	2385	3405	3369.56	7.30	0	-6187	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	493	22.86	1.15	12	0.33	147.00	2920.00	5250	20230213	-36.00	2675	20220714	25.61	5250	-36.00	20230213	2950	13.90	20230102	5250	-36.00	20230213	2675	25.61	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
116	20230711	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-35	5	-1.03	145654495	43200	86.20	3370	3500	3345	4425	2385	3405	3371.63	7.30	0	-6071	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	495	22.93	1.15	12	0.29	147.00	2920.00	5250	20230213	-35.81	2675	20220714	25.98	5250	-35.81	20230213	2950	14.24	20230102	5250	-35.81	20230213	2675	25.98	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
117	20230711	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-50	5	-1.47	135038100	40034	79.89	3370	3500	3345	4425	2385	3405	3373.09	7.30	0	-6040	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	492	22.82	1.15	12	0.27	147.00	2920.00	5250	20230213	-36.10	2675	20220714	25.42	5250	-36.10	20230213	2950	13.73	20230102	5250	-36.10	20230213	2675	25.42	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
118	20230711	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-35	5	-1.03	111204470	32927	65.70	3370	3500	3355	4425	2385	3405	3377.30	7.30	0	-4082	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	495	22.93	1.15	12	0.22	147.00	2920.00	5250	20230213	-35.81	2675	20220714	25.98	5250	-35.81	20230213	2950	14.24	20230102	5250	-35.81	20230213	2675	25.98	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
119	20230711	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-15	5	-0.44	101925905	30165	60.19	3370	3500	3355	4425	2385	3405	3378.95	7.30	0	-3401	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	498	23.06	1.16	12	0.21	147.00	2920.00	5250	20230213	-35.43	2675	20220714	26.73	5250	-35.43	20230213	2950	14.92	20230102	5250	-35.43	20230213	2675	26.73	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
120	20230711	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	0	3	0.00	48468365	14308	28.55	3370	3500	3370	4425	2385	3405	3387.50	7.30	0	-2759	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	500	23.16	1.17	12	0.10	147.00	2920.00	5250	20230213	-35.14	2675	20220714	27.29	5250	-35.14	20230213	2950	15.42	20230102	5250	-35.14	20230213	2675	27.29	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
121	20230711	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-10	5	-0.29	10016670	2967	5.92	3370	3500	3370	4425	2385	3405	3376.03	7.30	0	743	3588	3496	3398	3306	3208	3542	3352	73	1020	500	2240	5	1	14679007	498	23.10	1.16	12	0.02	147.00	2920.00	5250	20230213	-35.33	2675	20220714	26.92	5250	-35.33	20230213	2950	15.08	20230102	5250	-35.33	20230213	2675	26.92	20220714	5.01	N	203450	500	73 억		1071863	N	N	0	N	00	N
122	20230710	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	55	2	1.64	167970725	50102	75.98	3360	3490	3300	4355	2345	3350	3352.57	7.31	0	-2320	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	500	23.16	1.17	12	0.34	147.00	2920.00	5250	20230213	-35.14	2675	20220714	27.29	5250	-35.14	20230213	2950	15.42	20230102	5250	-35.14	20230213	2675	27.29	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
123	20230710	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	60	2	1.79	142550670	42655	64.69	3360	3420	3300	4355	2345	3350	3341.95	7.31	0	854	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	501	23.20	1.17	12	0.29	147.00	2920.00	5250	20230213	-35.05	2675	20220714	27.48	5250	-35.05	20230213	2950	15.59	20230102	5250	-35.05	20230213	2675	27.48	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
124	20230710	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-5	5	-0.15	78757275	23669	35.89	3360	3360	3300	4355	2345	3350	3327.44	7.31	0	2678	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	491	22.76	1.15	12	0.16	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
125	20230710	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-5	5	-0.15	65342455	19635	29.78	3360	3360	3300	4355	2345	3350	3327.86	7.31	0	1925	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	491	22.76	1.15	12	0.13	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
126	20230710	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-15	5	-0.45	62200365	18691	28.35	3360	3360	3300	4355	2345	3350	3327.82	7.31	0	1908	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	490	22.69	1.14	12	0.13	147.00	2920.00	5250	20230213	-36.48	2675	20220714	24.67	5250	-36.48	20230213	2950	13.05	20230102	5250	-36.48	20230213	2675	24.67	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
127	20230710	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-10	5	-0.30	55910455	16801	25.48	3360	3360	3300	4355	2345	3350	3327.81	7.31	0	1370	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	490	22.72	1.14	12	0.11	147.00	2920.00	5250	20230213	-36.38	2675	20220714	24.86	5250	-36.38	20230213	2950	13.22	20230102	5250	-36.38	20230213	2675	24.86	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
128	20230710	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-5	5	-0.15	49919140	15007	22.76	3360	3360	3300	4355	2345	3350	3326.39	7.31	0	-72	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	491	22.76	1.15	12	0.10	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
129	20230710	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-50	5	-1.49	14952970	4495	6.82	3360	3360	3300	4355	2345	3350	3326.58	7.31	0	-2493	3470	3410	3335	3275	3200	3440	3305	73	1005	500	2210	5	1	14679007	484	22.45	1.13	12	0.03	147.00	2920.00	5250	20230213	-37.14	2675	20220714	23.36	5250	-37.14	20230213	2950	11.86	20230102	5250	-37.14	20230213	2675	23.36	20220714	5.01	N	203450	500	73 억		1073550	N	N	0	N	00	N
130	20230707	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-35	5	-1.03	220224055	65939	70.77	3330	3395	3260	4400	2370	3385	3339.81	7.39	0	-11818	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	492	22.79	1.15	12	0.45	147.00	2920.00	5250	20230213	-36.19	2675	20220714	25.23	5250	-36.19	20230213	2950	13.56	20230102	5250	-36.19	20230213	2675	25.23	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
131	20230707	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-10	5	-0.30	202600550	60683	65.13	3330	3395	3260	4400	2370	3385	3338.67	7.39	0	-11491	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	495	22.96	1.16	12	0.41	147.00	2920.00	5250	20230213	-35.71	2675	20220714	26.17	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2675	26.17	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
132	20230707	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-20	5	-0.59	189476105	56791	60.96	3330	3395	3260	4400	2370	3385	3336.38	7.39	0	-11596	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	494	22.89	1.15	12	0.39	147.00	2920.00	5250	20230213	-35.90	2675	20220714	25.79	5250	-35.90	20230213	2950	14.07	20230102	5250	-35.90	20230213	2675	25.79	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
133	20230707	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-20	5	-0.59	181988405	54563	58.56	3330	3395	3260	4400	2370	3385	3335.38	7.39	0	-10819	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	494	22.89	1.15	12	0.37	147.00	2920.00	5250	20230213	-35.90	2675	20220714	25.79	5250	-35.90	20230213	2950	14.07	20230102	5250	-35.90	20230213	2675	25.79	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
134	20230707	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-15	5	-0.44	173107400	51914	55.72	3330	3395	3260	4400	2370	3385	3334.50	7.39	0	-10072	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	495	22.93	1.15	12	0.35	147.00	2920.00	5250	20230213	-35.81	2675	20220714	25.98	5250	-35.81	20230213	2950	14.24	20230102	5250	-35.81	20230213	2675	25.98	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
135	20230707	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	10	2	0.30	145164375	43588	46.78	3330	3395	3260	4400	2370	3385	3330.37	7.39	0	-11494	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	498	23.10	1.16	12	0.30	147.00	2920.00	5250	20230213	-35.33	2675	20220714	26.92	5250	-35.33	20230213	2950	15.08	20230102	5250	-35.33	20230213	2675	26.92	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
136	20230707	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-60	5	-1.77	52754240	15861	17.02	3330	3365	3305	4400	2370	3385	3326.03	7.39	0	-3089	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	488	22.62	1.14	12	0.11	147.00	2920.00	5250	20230213	-36.67	2675	20220714	24.30	5250	-36.67	20230213	2950	12.71	20230102	5250	-36.67	20230213	2675	24.30	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
137	20230707	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-45	5	-1.33	16795740	5050	5.42	3330	3340	3315	4400	2370	3385	3325.89	7.39	0	-1405	3558	3471	3388	3301	3218	3430	3260	73	1015	500	2230	5	1	14679007	490	22.72	1.14	12	0.03	147.00	2920.00	5250	20230213	-36.38	2675	20220714	24.86	5250	-36.38	20230213	2950	13.22	20230102	5250	-36.38	20230213	2675	24.86	20220714	4.94	N	203450	500	73 억		1085427	N	N	0	N	00	N
138	20230706	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-55	5	-1.60	313249495	92940	84.13	3475	3475	3305	4470	2410	3440	3370.31	7.44	0	-7205	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	497	23.03	1.16	12	0.63	147.00	2920.00	5250	20230213	-35.52	2675	20220714	26.54	5250	-35.52	20230213	2950	14.75	20230102	5250	-35.52	20230213	2675	26.54	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
139	20230706	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-105	5	-3.05	292775535	86860	78.63	3475	3475	3305	4470	2410	3440	3370.66	7.44	0	-6004	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	490	22.69	1.14	12	0.59	147.00	2920.00	5250	20230213	-36.48	2675	20220714	24.67	5250	-36.48	20230213	2950	13.05	20230102	5250	-36.48	20230213	2675	24.67	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
140	20230706	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-95	5	-2.76	271332490	80435	72.81	3475	3475	3305	4470	2410	3440	3373.31	7.44	0	-5268	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	491	22.76	1.15	12	0.55	147.00	2920.00	5250	20230213	-36.29	2675	20220714	25.05	5250	-36.29	20230213	2950	13.39	20230102	5250	-36.29	20230213	2675	25.05	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
141	20230706	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-110	5	-3.20	229941285	68007	61.56	3475	3475	3315	4470	2410	3440	3381.14	7.44	0	-3862	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	489	22.65	1.14	12	0.46	147.00	2920.00	5250	20230213	-36.57	2675	20220714	24.49	5250	-36.57	20230213	2950	12.88	20230102	5250	-36.57	20230213	2675	24.49	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
142	20230706	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-90	5	-2.62	201578250	59504	53.86	3475	3475	3345	4470	2410	3440	3387.64	7.44	0	1532	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	492	22.79	1.15	12	0.41	147.00	2920.00	5250	20230213	-36.19	2675	20220714	25.23	5250	-36.19	20230213	2950	13.56	20230102	5250	-36.19	20230213	2675	25.23	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
143	20230706	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-65	5	-1.89	177430715	52316	47.36	3475	3475	3360	4470	2410	3440	3391.52	7.44	0	2841	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	495	22.96	1.16	12	0.36	147.00	2920.00	5250	20230213	-35.71	2675	20220714	26.17	5250	-35.71	20230213	2950	14.41	20230102	5250	-35.71	20230213	2675	26.17	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
144	20230706	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-60	5	-1.74	138813790	40872	37.00	3475	3475	3360	4470	2410	3440	3396.31	7.44	0	8608	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	496	22.99	1.16	12	0.28	147.00	2920.00	5250	20230213	-35.62	2675	20220714	26.36	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2675	26.36	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
145	20230706	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	16455580	4767	4.32	3475	3475	3440	4470	2410	3440	3451.98	7.44	0	-102	3716	3577	3506	3367	3296	3542	3332	73	1030	500	2270	5	1	14679007	505	23.40	1.18	12	0.03	147.00	2920.00	5250	20230213	-34.48	2675	20220714	28.60	5250	-34.48	20230213	2950	16.61	20230102	5250	-34.48	20230213	2675	28.60	20220714	4.98	N	203450	500	73 억		1092551	N	N	0	N	00	N
146	20230705	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-140	5	-3.91	383360865	109262	158.31	3580	3645	3435	4650	2510	3580	3508.64	7.48	0	-4079	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	505	23.40	1.18	12	0.74	147.00	2920.00	5250	20230213	-34.48	2675	20220714	28.60	5250	-34.48	20230213	2950	16.61	20230102	5250	-34.48	20230213	2675	28.60	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
147	20230705	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-125	5	-3.49	347707420	98914	143.32	3580	3645	3440	4650	2510	3580	3515.25	7.48	0	-7073	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	507	23.50	1.18	12	0.67	147.00	2920.00	5250	20230213	-34.19	2675	20220714	29.16	5250	-34.19	20230213	2950	17.12	20230102	5250	-34.19	20230213	2675	29.16	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
148	20230705	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-85	5	-2.37	264454715	74851	108.45	3580	3645	3440	4650	2510	3580	3533.08	7.48	0	-10796	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	513	23.78	1.20	12	0.51	147.00	2920.00	5250	20230213	-33.43	2675	20220714	30.65	5250	-33.43	20230213	2950	18.47	20230102	5250	-33.43	20230213	2675	30.65	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
149	20230705	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-70	5	-1.96	238405255	67379	97.63	3580	3645	3440	4650	2510	3580	3538.27	7.48	0	-9576	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	515	23.88	1.20	12	0.46	147.00	2920.00	5250	20230213	-33.14	2675	20220714	31.21	5250	-33.14	20230213	2950	18.98	20230102	5250	-33.14	20230213	2675	31.21	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
150	20230705	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-45	5	-1.26	140978065	39397	57.08	3580	3645	3510	4650	2510	3580	3578.40	7.48	0	-17455	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	519	24.05	1.21	12	0.27	147.00	2920.00	5250	20230213	-32.67	2675	20220714	32.15	5250	-32.67	20230213	2950	19.83	20230102	5250	-32.67	20230213	2675	32.15	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
151	20230705	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-50	5	-1.40	126609865	35318	51.17	3580	3645	3510	4650	2510	3580	3584.85	7.48	0	-15357	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	518	24.01	1.21	12	0.24	147.00	2920.00	5250	20230213	-32.76	2675	20220714	31.96	5250	-32.76	20230213	2950	19.66	20230102	5250	-32.76	20230213	2675	31.96	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
152	20230705	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-15	5	-0.42	98445185	27383	39.68	3580	3645	3510	4650	2510	3580	3595.12	7.48	0	-10395	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	523	24.25	1.22	12	0.19	147.00	2920.00	5250	20230213	-32.10	2675	20220714	33.27	5250	-32.10	20230213	2950	20.85	20230102	5250	-32.10	20230213	2675	33.27	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
153	20230705	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-35	5	-0.98	17107920	4775	6.92	3580	3620	3510	4650	2510	3580	3582.81	7.48	0	-1023	3740	3660	3600	3520	3460	3630	3490	73	1070	500	2360	5	1	14679007	520	24.12	1.21	12	0.03	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.92	N	203450	500	73 억		1097310	N	N	0	N	00	N
154	20230704	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-10	5	-0.28	248215200	69011	118.20	3590	3680	3540	4665	2515	3590	3596.75	7.57	0	-12532	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	526	24.35	1.23	12	0.47	147.00	2920.00	5250	20230213	-31.81	2675	20220714	33.83	5250	-31.81	20230213	2950	21.36	20230102	5250	-31.81	20230213	2675	33.83	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
155	20230704	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-10	5	-0.28	243604175	67723	116.00	3590	3680	3540	4665	2515	3590	3597.07	7.57	0	-12478	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	526	24.35	1.23	12	0.46	147.00	2920.00	5250	20230213	-31.81	2675	20220714	33.83	5250	-31.81	20230213	2950	21.36	20230102	5250	-31.81	20230213	2675	33.83	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
156	20230704	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-45	5	-1.25	215218990	59740	102.32	3590	3680	3540	4665	2515	3590	3602.59	7.57	0	-12699	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	520	24.12	1.21	12	0.41	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
157	20230704	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-45	5	-1.25	210069570	58288	99.84	3590	3680	3540	4665	2515	3590	3603.99	7.57	0	-12111	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	520	24.12	1.21	12	0.40	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
158	20230704	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-45	5	-1.25	200909230	55703	95.41	3590	3680	3545	4665	2515	3590	3606.79	7.57	0	-12537	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	520	24.12	1.21	12	0.38	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
159	20230704	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-5	5	-0.14	166061675	45917	78.65	3590	3680	3570	4665	2515	3590	3616.56	7.57	0	-6652	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	526	24.39	1.23	12	0.31	147.00	2920.00	5250	20230213	-31.71	2675	20220714	34.02	5250	-31.71	20230213	2950	21.53	20230102	5250	-31.71	20230213	2675	34.02	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
160	20230704	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	55	2	1.53	84628185	23356	40.00	3590	3680	3580	4665	2515	3590	3623.40	7.57	0	-5193	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	535	24.80	1.25	12	0.16	147.00	2920.00	5250	20230213	-30.57	2675	20220714	36.26	5250	-30.57	20230213	2950	23.56	20230102	5250	-30.57	20230213	2675	36.26	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
161	20230704	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	20	2	0.56	25537660	7102	12.16	3590	3680	3580	4665	2515	3590	3595.84	7.57	0	1061	3660	3625	3560	3525	3460	3642	3542	73	1075	500	2360	5	1	14679007	530	24.56	1.24	12	0.05	147.00	2920.00	5250	20230213	-31.24	2675	20220714	34.95	5250	-31.24	20230213	2950	22.37	20230102	5250	-31.24	20230213	2675	34.95	20220714	4.90	N	203450	500	73 억		1110636	N	N	0	N	00	N
162	20230703	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	90	2	2.57	207114375	58206	82.51	3500	3595	3495	4550	2450	3500	3558.88	7.55	0	-470	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	527	24.42	1.23	12	0.40	147.00	2920.00	5250	20230213	-31.62	2675	20220714	34.21	5250	-31.62	20230213	2950	21.69	20230102	5250	-31.62	20230213	2675	34.21	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
163	20230703	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	85	2	2.43	195673515	55017	77.99	3500	3595	3495	4550	2450	3500	3557.20	7.55	0	-435	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	526	24.39	1.23	12	0.37	147.00	2920.00	5250	20230213	-31.71	2675	20220714	34.02	5250	-31.71	20230213	2950	21.53	20230102	5250	-31.71	20230213	2675	34.02	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
164	20230703	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	40	2	1.14	169222530	47586	67.46	3500	3595	3495	4550	2450	3500	3556.82	7.55	0	266	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	520	24.08	1.21	12	0.32	147.00	2920.00	5250	20230213	-32.57	2675	20220714	32.34	5250	-32.57	20230213	2950	20.00	20230102	5250	-32.57	20230213	2675	32.34	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
165	20230703	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	55	2	1.57	161291090	45351	64.29	3500	3595	3495	4550	2450	3500	3557.23	7.55	0	-310	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	522	24.18	1.22	12	0.31	147.00	2920.00	5250	20230213	-32.29	2675	20220714	32.90	5250	-32.29	20230213	2950	20.51	20230102	5250	-32.29	20230213	2675	32.90	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
166	20230703	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	60	2	1.71	149798895	42117	59.70	3500	3595	3495	4550	2450	3500	3557.51	7.55	0	2458	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	523	24.22	1.22	12	0.29	147.00	2920.00	5250	20230213	-32.19	2675	20220714	33.08	5250	-32.19	20230213	2950	20.68	20230102	5250	-32.19	20230213	2675	33.08	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
167	20230703	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	95	2	2.71	136032655	38263	54.24	3500	3595	3495	4550	2450	3500	3556.04	7.55	0	2462	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	528	24.46	1.23	12	0.26	147.00	2920.00	5250	20230213	-31.52	2675	20220714	34.39	5250	-31.52	20230213	2950	21.86	20230102	5250	-31.52	20230213	2675	34.39	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
168	20230703	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	55	2	1.57	87426830	24677	34.98	3500	3585	3495	4550	2450	3500	3543.86	7.55	0	3063	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	522	24.18	1.22	12	0.17	147.00	2920.00	5250	20230213	-32.29	2675	20220714	32.90	5250	-32.29	20230213	2950	20.51	20230102	5250	-32.29	20230213	2675	32.90	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N
169	20230703	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	40	2	1.14	28996190	8258	11.71	3500	3545	3495	4550	2450	3500	3512.12	7.55	0	-1578	3623	3561	3443	3381	3263	3592	3412	73	1050	500	2310	5	1	14679007	520	24.08	1.21	12	0.06	147.00	2920.00	5250	20230213	-32.57	2675	20220714	32.34	5250	-32.57	20230213	2950	20.00	20230102	5250	-32.57	20230213	2675	32.34	20220714	5.07	N	203450	500	73 억		1108501	N	N	0	N	00	N