KissMeData/294630/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	161103	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5000	650	2	14.94	93159141860	18004569	124.79	4370	5560	4365	5650	3045	4350	5175.92	2.15	0	-396178	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1115	-50.51	13.51	12	80.71	-99.00	370.00	5560	20230731	-10.07	1961	20230314	154.97	5560	-10.07	20230731	1961	154.97	20230314	5560	-10.07	20230731	1961	154.97	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
3	20230731	151102	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5040	690	2	15.86	90534343330	17479823	121.15	4370	5560	4365	5650	3045	4350	5180.91	2.15	0	-401960	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1124	-50.91	13.62	12	78.35	-99.00	370.00	5560	20230731	-9.35	1961	20230314	157.01	5560	-9.35	20230731	1961	157.01	20230314	5560	-9.35	20230731	1961	157.01	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
4	20230731	141109	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5260	910	2	20.92	81203404070	15685116	108.72	4370	5560	4365	5650	3045	4350	5178.82	2.15	0	-404038	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1173	-53.13	14.22	12	70.31	-99.00	370.00	5560	20230731	-5.40	1961	20230314	168.23	5560	-5.40	20230731	1961	168.23	20230314	5560	-5.40	20230731	1961	168.23	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
5	20230731	131109	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5320	970	2	22.30	69277543530	13458835	93.28	4370	5560	4365	5650	3045	4350	5149.30	2.15	0	-335885	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1187	-53.74	14.38	12	60.33	-99.00	370.00	5560	20230731	-4.32	1961	20230314	171.29	5560	-4.32	20230731	1961	171.29	20230314	5560	-4.32	20230731	1961	171.29	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
6	20230731	121119	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5080	730	2	16.78	62552635600	12152411	84.23	4370	5560	4365	5650	3045	4350	5149.49	2.15	0	-330522	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1133	-51.31	13.73	12	54.47	-99.00	370.00	5560	20230731	-8.63	1961	20230314	159.05	5560	-8.63	20230731	1961	159.05	20230314	5560	-8.63	20230731	1961	159.05	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
7	20230731	111119	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4935	585	2	13.45	55305291340	10725146	74.34	4370	5560	4365	5650	3045	4350	5159.06	2.15	0	-321449	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	5	1	22308892	1101	-49.85	13.34	12	48.08	-99.00	370.00	5560	20230731	-11.24	1961	20230314	151.66	5560	-11.24	20230731	1961	151.66	20230314	5560	-11.24	20230731	1961	151.66	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
8	20230731	101116	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5380	1030	2	23.68	44744351580	8687779	60.22	4370	5560	4365	5650	3045	4350	5153.28	2.15	0	-272132	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	10	1	22308892	1200	-54.34	14.54	12	38.94	-99.00	370.00	5560	20230731	-3.24	1961	20230314	174.35	5560	-3.24	20230731	1961	174.35	20230314	5560	-3.24	20230731	1961	174.35	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
9	20230731	091105	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4505	155	2	3.56	2839782055	646818	4.48	4370	4510	4365	5650	3045	4350	4392.53	2.15	0	17200	4963	4656	4138	3831	3313	4810	3985	112	1302	500	2870	5	1	22308892	1005	-45.51	12.18	12	2.90	-99.00	370.00	4510	20230731	-0.11	1961	20230314	129.73	4510	-0.11	20230731	1961	129.73	20230314	4510	-0.11	20230731	1961	129.73	20230314	0.12	N	294630	500	111 억		479503	N	N	0	N	00	N
10	20230728	161107	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4350	930	2	27.19	57289144180	13671112	521.21	3880	4445	3620	4445	2395	3420	4189.05	2.78	0	-152632	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	970	-43.94	11.76	12	61.28	-99.00	370.00	4445	20230728	-2.14	1961	20230314	121.83	4445	-2.14	20230728	1961	121.83	20230314	4445	-2.14	20230728	1961	121.83	20230314	0.12	N	294630	500	111 억		621246	N	Y	0	N	00	N
11	20230728	151104	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	850	2	24.85	53620437715	12814266	488.55	3880	4445	3620	4445	2395	3420	4184.43	2.78	0	-148151	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	953	-43.13	11.54	12	57.44	-99.00	370.00	4445	20230728	-3.94	1961	20230314	117.75	4445	-3.94	20230728	1961	117.75	20230314	4445	-3.94	20230728	1961	117.75	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
12	20230728	141102	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4365	945	2	27.63	42157714165	10143138	386.71	3880	4445	3620	4445	2395	3420	4156.28	2.78	0	-107325	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	974	-44.09	11.80	12	45.47	-99.00	370.00	4445	20230728	-1.80	1961	20230314	122.59	4445	-1.80	20230728	1961	122.59	20230314	4445	-1.80	20230728	1961	122.59	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
13	20230728	131107	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4115	695	2	20.32	17797940560	4511325	172.00	3880	4265	3620	4445	2395	3420	3945.17	2.78	0	-55348	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	918	-41.57	11.12	12	20.22	-99.00	370.00	4265	20230728	-3.52	1961	20230314	109.84	4265	-3.52	20230728	1961	109.84	20230314	4265	-3.52	20230728	1961	109.84	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
14	20230728	121104	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3845	425	2	12.43	13295884550	3384829	129.05	3880	4265	3620	4445	2395	3420	3928.08	2.78	0	-113834	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	858	-38.84	10.39	12	15.17	-99.00	370.00	4265	20230728	-9.85	1961	20230314	96.07	4265	-9.85	20230728	1961	96.07	20230314	4265	-9.85	20230728	1961	96.07	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
15	20230728	111111	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3910	490	2	14.33	11891981375	3020008	115.14	3880	4265	3620	4445	2395	3420	3937.73	2.78	0	-129992	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	872	-39.49	10.57	12	13.54	-99.00	370.00	4265	20230728	-8.32	1961	20230314	99.39	4265	-8.32	20230728	1961	99.39	20230314	4265	-8.32	20230728	1961	99.39	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
16	20230728	101101	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3805	385	2	11.26	10058228395	2548801	97.17	3880	4265	3620	4445	2395	3420	3946.26	2.78	0	-196181	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	849	-38.43	10.28	12	11.43	-99.00	370.00	4265	20230728	-10.79	1961	20230314	94.03	4265	-10.79	20230728	1961	94.03	20230314	4265	-10.79	20230728	1961	94.03	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
17	20230728	091110	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4045	625	2	18.27	5131541930	1267059	48.31	3880	4265	3805	4445	2395	3420	4049.96	2.78	0	-123142	3983	3701	3388	3106	2793	3842	3247	112	1025	500	2250	5	1	22308892	902	-40.86	10.93	12	5.68	-99.00	370.00	4265	20230728	-5.16	1961	20230314	106.27	4265	-5.16	20230728	1961	106.27	20230314	4265	-5.16	20230728	1961	106.27	20230314	0.12	N	294630	500	111 억		621246	N	N	0	N	00	N
18	20230727	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	390	2	12.87	8944649115	2577880	204.71	3130	3670	3075	3935	2125	3030	3469.82	2.35	83557	104265	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	763	-34.55	9.24	12	11.56	-99.00	370.00	4020	20230411	-14.93	1961	20230314	74.40	4020	-14.93	20230411	1961	74.40	20230314	4020	-14.93	20230411	1961	74.40	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
19	20230727	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	350	2	11.55	8802682385	2536129	201.39	3130	3670	3075	3935	2125	3030	3470.91	2.35	83557	118331	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	754	-34.14	9.14	12	11.37	-99.00	370.00	4020	20230411	-15.92	1961	20230314	72.36	4020	-15.92	20230411	1961	72.36	20230314	4020	-15.92	20230411	1961	72.36	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
20	20230727	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	360	2	11.88	8404689835	2418869	192.08	3130	3670	3075	3935	2125	3030	3474.64	2.35	83557	128489	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	756	-34.24	9.16	12	10.84	-99.00	370.00	4020	20230411	-15.67	1961	20230314	72.87	4020	-15.67	20230411	1961	72.87	20230314	4020	-15.67	20230411	1961	72.87	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
21	20230727	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	360	2	11.88	8163345320	2348002	186.45	3130	3670	3075	3935	2125	3030	3476.72	2.35	83557	132859	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	756	-34.24	9.16	12	10.52	-99.00	370.00	4020	20230411	-15.67	1961	20230314	72.87	4020	-15.67	20230411	1961	72.87	20230314	4020	-15.67	20230411	1961	72.87	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
22	20230727	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	375	2	12.38	7814741320	2245743	178.33	3130	3670	3075	3935	2125	3030	3479.80	2.35	83557	143665	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	760	-34.39	9.20	12	10.07	-99.00	370.00	4020	20230411	-15.30	1961	20230314	73.64	4020	-15.30	20230411	1961	73.64	20230314	4020	-15.30	20230411	1961	73.64	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
23	20230727	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	370	2	12.21	7510774745	2156551	171.25	3130	3670	3075	3935	2125	3030	3482.77	2.35	83557	127545	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	759	-34.34	9.19	12	9.67	-99.00	370.00	4020	20230411	-15.42	1961	20230314	73.38	4020	-15.42	20230411	1961	73.38	20230314	4020	-15.42	20230411	1961	73.38	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
24	20230727	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	495	2	16.34	6300597430	1805546	143.38	3130	3670	3075	3935	2125	3030	3489.58	2.35	83557	55628	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	786	-35.61	9.53	12	8.09	-99.00	370.00	4020	20230411	-12.31	1961	20230314	79.76	4020	-12.31	20230411	1961	79.76	20230314	4020	-12.31	20230411	1961	79.76	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
25	20230727	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	240	2	7.92	1244015760	370475	29.42	3130	3495	3075	3935	2125	3030	3357.89	2.35	83557	-32537	3666	3347	3126	2807	2586	3237	2697	112	905	500	1990	5	1	22308892	730	-33.03	8.84	12	1.66	-99.00	370.00	4020	20230411	-18.66	1961	20230314	66.75	4020	-18.66	20230411	1961	66.75	20230314	4020	-18.66	20230411	1961	66.75	20230314	0.12	N	294630	500	111 억		523693	N	N	0	N	00	N
26	20230726	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-240	5	-7.34	3991862935	1257426	25.25	3270	3445	2905	4250	2290	3270	3173.60	1.97	0	80058	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	676	-30.61	8.19	12	5.64	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
27	20230726	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-295	5	-9.02	3957506665	1245985	25.02	3270	3445	2905	4250	2290	3270	3175.04	1.97	0	78486	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	664	-30.05	8.04	12	5.59	-99.00	370.00	4020	20230411	-26.00	1961	20230314	51.71	4020	-26.00	20230411	1961	51.71	20230314	4020	-26.00	20230411	1961	51.71	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
28	20230726	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-275	5	-8.41	3733932210	1171208	23.52	3270	3445	2925	4250	2290	3270	3187.02	1.97	0	71578	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	668	-30.25	8.09	12	5.25	-99.00	370.00	4020	20230411	-25.50	1961	20230314	52.73	4020	-25.50	20230411	1961	52.73	20230314	4020	-25.50	20230411	1961	52.73	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
29	20230726	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-240	5	-7.34	3237441825	1005675	20.19	3270	3445	2990	4250	2290	3270	3218.39	1.97	0	76540	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	676	-30.61	8.19	12	4.51	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
30	20230726	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-180	5	-5.50	2881093610	888098	17.83	3270	3445	3035	4250	2290	3270	3243.66	1.97	0	44218	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	689	-31.21	8.35	12	3.98	-99.00	370.00	4020	20230411	-23.13	1961	20230314	57.57	4020	-23.13	20230411	1961	57.57	20230314	4020	-23.13	20230411	1961	57.57	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
31	20230726	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-210	5	-6.42	2775709065	854097	17.15	3270	3445	3035	4250	2290	3270	3249.51	1.97	0	48269	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	683	-30.91	8.27	12	3.83	-99.00	370.00	4020	20230411	-23.88	1961	20230314	56.04	4020	-23.88	20230411	1961	56.04	20230314	4020	-23.88	20230411	1961	56.04	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
32	20230726	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-140	5	-4.28	2350068455	715800	14.37	3270	3445	3100	4250	2290	3270	3283.42	1.97	0	52122	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	698	-31.62	8.46	12	3.21	-99.00	370.00	4020	20230411	-22.14	1961	20230314	59.61	4020	-22.14	20230411	1961	59.61	20230314	4020	-22.14	20230411	1961	59.61	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
33	20230726	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	35	2	1.07	905945620	271150	5.44	3270	3445	3210	4250	2290	3270	3345.37	1.97	0	7347	4110	3690	3265	2845	2420	3900	3055	112	980	500	2150	5	1	22308892	737	-33.38	8.93	12	1.22	-99.00	370.00	4020	20230411	-17.79	1961	20230314	68.54	4020	-17.79	20230411	1961	68.54	20230314	4020	-17.79	20230411	1961	68.54	20230314	0.11	N	294630	500	111 억		440136	N	N	0	N	00	N
34	20230725	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	365	2	12.56	16900838145	4938608	3612.50	2905	3685	2840	3775	2035	2905	3422.25	2.60	0	-133914	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	730	-33.03	8.84	12	22.14	-99.00	370.00	4020	20230411	-18.66	1961	20230314	66.75	4020	-18.66	20230411	1961	66.75	20230314	4020	-18.66	20230411	1961	66.75	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
35	20230725	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	395	2	13.60	16560954000	4834986	3536.70	2905	3685	2840	3775	2035	2905	3425.23	2.60	0	-157694	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	736	-33.33	8.92	12	21.67	-99.00	370.00	4020	20230411	-17.91	1961	20230314	68.28	4020	-17.91	20230411	1961	68.28	20230314	4020	-17.91	20230411	1961	68.28	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
36	20230725	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	420	2	14.46	14295737160	4156163	3040.15	2905	3685	2840	3775	2035	2905	3439.65	2.60	0	-198864	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	742	-33.59	8.99	12	18.63	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
37	20230725	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	640	2	22.03	3593228565	1086595	794.82	2905	3680	2840	3775	2035	2905	3306.87	2.60	0	-73933	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	791	-35.81	9.58	12	4.87	-99.00	370.00	4020	20230411	-11.82	1961	20230314	80.78	4020	-11.82	20230411	1961	80.78	20230314	4020	-11.82	20230411	1961	80.78	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
38	20230725	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	120	2	4.13	596790405	201894	147.68	2905	3090	2840	3775	2035	2905	2955.96	2.60	0	-33411	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	675	-30.56	8.18	12	0.90	-99.00	370.00	4020	20230411	-24.75	1961	20230314	54.26	4020	-24.75	20230411	1961	54.26	20230314	4020	-24.75	20230411	1961	54.26	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
39	20230725	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-15	5	-0.52	188329345	65835	48.16	2905	2905	2840	3775	2035	2905	2860.63	2.60	0	11924	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	645	-29.19	7.81	12	0.30	-99.00	370.00	4020	20230411	-28.11	1961	20230314	47.37	4020	-28.11	20230411	1961	47.37	20230314	4020	-28.11	20230411	1961	47.37	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
40	20230725	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-15	5	-0.52	165149030	57779	42.26	2905	2905	2840	3775	2035	2905	2858.29	2.60	0	13538	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	645	-29.19	7.81	12	0.26	-99.00	370.00	4020	20230411	-28.11	1961	20230314	47.37	4020	-28.11	20230411	1961	47.37	20230314	4020	-28.11	20230411	1961	47.37	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
41	20230725	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-40	5	-1.38	14382935	4979	3.64	2905	2905	2865	3775	2035	2905	2888.72	2.60	0	-139	3055	2980	2925	2850	2795	2952	2822	112	870	500	1910	5	1	22308892	639	-28.94	7.74	12	0.02	-99.00	370.00	4020	20230411	-28.73	1961	20230314	46.10	4020	-28.73	20230411	1961	46.10	20230314	4020	-28.73	20230411	1961	46.10	20230314	0.11	N	294630	500	111 억		580172	N	N	0	N	00	N
42	20230724	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-75	5	-2.52	397377395	136709	96.78	3000	3000	2870	3870	2090	2980	2906.74	2.75	0	-33279	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	648	-29.34	7.85	12	0.61	-99.00	370.00	4020	20230411	-27.74	1961	20230314	48.14	4020	-27.74	20230411	1961	48.14	20230314	4020	-27.74	20230411	1961	48.14	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
43	20230724	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-85	5	-2.85	388513490	133650	94.61	3000	3000	2870	3870	2090	2980	2906.95	2.75	0	-33263	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	646	-29.24	7.82	12	0.60	-99.00	370.00	4020	20230411	-27.99	1961	20230314	47.63	4020	-27.99	20230411	1961	47.63	20230314	4020	-27.99	20230411	1961	47.63	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
44	20230724	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-80	5	-2.68	372344225	128067	90.66	3000	3000	2870	3870	2090	2980	2907.42	2.75	0	-33042	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	647	-29.29	7.84	12	0.57	-99.00	370.00	4020	20230411	-27.86	1961	20230314	47.88	4020	-27.86	20230411	1961	47.88	20230314	4020	-27.86	20230411	1961	47.88	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
45	20230724	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-80	5	-2.68	308310955	105921	74.98	3000	3000	2870	3870	2090	2980	2910.76	2.75	0	-30003	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	647	-29.29	7.84	12	0.47	-99.00	370.00	4020	20230411	-27.86	1961	20230314	47.88	4020	-27.86	20230411	1961	47.88	20230314	4020	-27.86	20230411	1961	47.88	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
46	20230724	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-95	5	-3.19	252036580	86443	61.20	3000	3000	2870	3870	2090	2980	2915.64	2.75	0	-30663	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	644	-29.14	7.80	12	0.39	-99.00	370.00	4020	20230411	-28.23	1961	20230314	47.12	4020	-28.23	20230411	1961	47.12	20230314	4020	-28.23	20230411	1961	47.12	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
47	20230724	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-60	5	-2.01	157342935	53678	38.00	3000	3000	2910	3870	2090	2980	2931.24	2.75	0	-21406	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	651	-29.49	7.89	12	0.24	-99.00	370.00	4020	20230411	-27.36	1961	20230314	48.90	4020	-27.36	20230411	1961	48.90	20230314	4020	-27.36	20230411	1961	48.90	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
48	20230724	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-70	5	-2.35	119140205	40598	28.74	3000	3000	2910	3870	2090	2980	2934.63	2.75	0	-19811	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	649	-29.39	7.86	12	0.18	-99.00	370.00	4020	20230411	-27.61	1961	20230314	48.39	4020	-27.61	20230411	1961	48.39	20230314	4020	-27.61	20230411	1961	48.39	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
49	20230724	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-60	5	-2.01	57083565	19358	13.70	3000	3000	2920	3870	2090	2980	2948.84	2.75	0	-16012	3076	3027	2946	2897	2816	3052	2922	112	890	500	1960	5	1	22308892	651	-29.49	7.89	12	0.09	-99.00	370.00	4020	20230411	-27.36	1961	20230314	48.90	4020	-27.36	20230411	1961	48.90	20230314	4020	-27.36	20230411	1961	48.90	20230314	0.10	N	294630	500	111 억		613367	N	N	0	N	00	N
50	20230721	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	65	2	2.23	410629880	140217	157.77	2910	2995	2865	3785	2045	2915	2928.51	2.78	0	-7602	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	665	-30.10	8.05	12	0.63	-99.00	370.00	4020	20230411	-25.87	1961	20230314	51.96	4020	-25.87	20230411	1961	51.96	20230314	4020	-25.87	20230411	1961	51.96	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
51	20230721	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	75	2	2.57	395957775	135279	152.21	2910	2995	2865	3785	2045	2915	2926.97	2.78	0	-6068	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	667	-30.20	8.08	12	0.61	-99.00	370.00	4020	20230411	-25.62	1961	20230314	52.47	4020	-25.62	20230411	1961	52.47	20230314	4020	-25.62	20230411	1961	52.47	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
52	20230721	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	55	2	1.89	332412675	113948	128.21	2910	2990	2865	3785	2045	2915	2917.23	2.78	0	-495	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	663	-30.00	8.03	12	0.51	-99.00	370.00	4020	20230411	-26.12	1961	20230314	51.45	4020	-26.12	20230411	1961	51.45	20230314	4020	-26.12	20230411	1961	51.45	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
53	20230721	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	30	2	1.03	300497560	103190	116.11	2910	2990	2865	3785	2045	2915	2912.08	2.78	0	-417	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	657	-29.75	7.96	12	0.46	-99.00	370.00	4020	20230411	-26.74	1961	20230314	50.18	4020	-26.74	20230411	1961	50.18	20230314	4020	-26.74	20230411	1961	50.18	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
54	20230721	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	30	2	1.03	278817055	95849	107.85	2910	2990	2865	3785	2045	2915	2908.92	2.78	0	2528	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	657	-29.75	7.96	12	0.43	-99.00	370.00	4020	20230411	-26.74	1961	20230314	50.18	4020	-26.74	20230411	1961	50.18	20230314	4020	-26.74	20230411	1961	50.18	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
55	20230721	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	35	2	1.20	261898520	90084	101.36	2910	2990	2865	3785	2045	2915	2907.27	2.78	0	3046	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	658	-29.80	7.97	12	0.40	-99.00	370.00	4020	20230411	-26.62	1961	20230314	50.43	4020	-26.62	20230411	1961	50.43	20230314	4020	-26.62	20230411	1961	50.43	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
56	20230721	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	10	2	0.34	204135080	70508	79.33	2910	2990	2865	3785	2045	2915	2895.20	2.78	0	10281	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	653	-29.55	7.91	12	0.32	-99.00	370.00	4020	20230411	-27.24	1961	20230314	49.16	4020	-27.24	20230411	1961	49.16	20230314	4020	-27.24	20230411	1961	49.16	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
57	20230721	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-15	5	-0.51	23052625	8011	9.01	2910	2910	2870	3785	2045	2915	2877.62	2.78	0	-473	2991	2952	2911	2872	2831	2932	2852	112	870	500	1920	5	1	22308892	647	-29.29	7.84	12	0.04	-99.00	370.00	4020	20230411	-27.86	1961	20230314	47.88	4020	-27.86	20230411	1961	47.88	20230314	4020	-27.86	20230411	1961	47.88	20230314	0.10	N	294630	500	111 억		620969	N	N	0	N	00	N
58	20230720	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	0	3	0.00	258020915	88699	54.81	2920	2950	2870	3785	2045	2915	2908.95	2.80	0	-2592	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	650	-29.44	7.88	12	0.40	-99.00	370.00	4020	20230411	-27.49	1961	20230314	48.65	4020	-27.49	20230411	1961	48.65	20230314	4020	-27.49	20230411	1961	48.65	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
59	20230720	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	0	3	0.00	244763575	84159	52.00	2920	2950	2870	3785	2045	2915	2908.35	2.80	0	-3899	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	650	-29.44	7.88	12	0.38	-99.00	370.00	4020	20230411	-27.49	1961	20230314	48.65	4020	-27.49	20230411	1961	48.65	20230314	4020	-27.49	20230411	1961	48.65	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
60	20230720	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	25	2	0.86	199579220	68689	42.44	2920	2950	2870	3785	2045	2915	2905.55	2.80	0	-5095	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	656	-29.70	7.95	12	0.31	-99.00	370.00	4020	20230411	-26.87	1961	20230314	49.92	4020	-26.87	20230411	1961	49.92	20230314	4020	-26.87	20230411	1961	49.92	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
61	20230720	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	25	2	0.86	176446515	60784	37.56	2920	2950	2870	3785	2045	2915	2902.84	2.80	0	-4079	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	656	-29.70	7.95	12	0.27	-99.00	370.00	4020	20230411	-26.87	1961	20230314	49.92	4020	-26.87	20230411	1961	49.92	20230314	4020	-26.87	20230411	1961	49.92	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
62	20230720	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	20	2	0.69	162859085	56158	34.70	2920	2935	2870	3785	2045	2915	2900.02	2.80	0	-4570	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	655	-29.65	7.93	12	0.25	-99.00	370.00	4020	20230411	-26.99	1961	20230314	49.67	4020	-26.99	20230411	1961	49.67	20230314	4020	-26.99	20230411	1961	49.67	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
63	20230720	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	5	2	0.17	137997215	47650	29.44	2920	2935	2870	3785	2045	2915	2896.06	2.80	0	-2285	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	651	-29.49	7.89	12	0.21	-99.00	370.00	4020	20230411	-27.36	1961	20230314	48.90	4020	-27.36	20230411	1961	48.90	20230314	4020	-27.36	20230411	1961	48.90	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
64	20230720	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-5	5	-0.17	80333080	27814	17.19	2920	2930	2870	3785	2045	2915	2888.22	2.80	0	2125	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	649	-29.39	7.86	12	0.12	-99.00	370.00	4020	20230411	-27.61	1961	20230314	48.39	4020	-27.61	20230411	1961	48.39	20230314	4020	-27.61	20230411	1961	48.39	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
65	20230720	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-25	5	-0.86	14531530	5032	3.11	2920	2930	2870	3785	2045	2915	2887.82	2.80	0	206	3045	2980	2915	2850	2785	2947	2817	112	870	500	1920	5	1	22308892	645	-29.19	7.81	12	0.02	-99.00	370.00	4020	20230411	-28.11	1961	20230314	47.37	4020	-28.11	20230411	1961	47.37	20230314	4020	-28.11	20230411	1961	47.37	20230314	0.08	N	294630	500	111 억		623561	N	N	0	N	00	N
66	20230719	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-20	5	-0.68	468616725	160900	79.50	2935	2980	2850	3815	2055	2935	2912.45	2.83	0	-8249	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	650	-29.44	7.88	12	0.72	-99.00	370.00	4020	20230411	-27.49	1961	20230314	48.65	4020	-27.49	20230411	1961	48.65	20230314	4020	-27.49	20230411	1961	48.65	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
67	20230719	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-20	5	-0.68	451351800	154977	76.58	2935	2980	2850	3815	2055	2935	2912.38	2.83	0	-8253	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	650	-29.44	7.88	12	0.69	-99.00	370.00	4020	20230411	-27.49	1961	20230314	48.65	4020	-27.49	20230411	1961	48.65	20230314	4020	-27.49	20230411	1961	48.65	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
68	20230719	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-25	5	-0.85	373595310	128202	63.35	2935	2980	2850	3815	2055	2935	2914.11	2.83	0	-7124	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	649	-29.39	7.86	12	0.57	-99.00	370.00	4020	20230411	-27.61	1961	20230314	48.39	4020	-27.61	20230411	1961	48.39	20230314	4020	-27.61	20230411	1961	48.39	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
69	20230719	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-25	5	-0.85	308310720	105729	52.24	2935	2980	2850	3815	2055	2935	2916.05	2.83	0	-1194	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	649	-29.39	7.86	12	0.47	-99.00	370.00	4020	20230411	-27.61	1961	20230314	48.39	4020	-27.61	20230411	1961	48.39	20230314	4020	-27.61	20230411	1961	48.39	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
70	20230719	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-15	5	-0.51	290282880	99571	49.20	2935	2980	2850	3815	2055	2935	2915.34	2.83	0	1979	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	651	-29.49	7.89	12	0.45	-99.00	370.00	4020	20230411	-27.36	1961	20230314	48.90	4020	-27.36	20230411	1961	48.90	20230314	4020	-27.36	20230411	1961	48.90	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
71	20230719	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	5	2	0.17	258459640	88706	43.83	2935	2980	2850	3815	2055	2935	2913.67	2.83	0	6971	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	656	-29.70	7.95	12	0.40	-99.00	370.00	4020	20230411	-26.87	1961	20230314	49.92	4020	-26.87	20230411	1961	49.92	20230314	4020	-26.87	20230411	1961	49.92	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
72	20230719	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	20	2	0.68	212600620	73176	36.16	2935	2965	2850	3815	2055	2935	2905.33	2.83	0	6990	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	659	-29.85	7.99	12	0.33	-99.00	370.00	4020	20230411	-26.49	1961	20230314	50.69	4020	-26.49	20230411	1961	50.69	20230314	4020	-26.49	20230411	1961	50.69	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
73	20230719	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-35	5	-1.19	76492855	26376	13.03	2935	2955	2850	3815	2055	2935	2900.09	2.83	0	-221	3061	2997	2966	2902	2871	2982	2887	112	880	500	1930	5	1	22308892	647	-29.29	7.84	12	0.12	-99.00	370.00	4020	20230411	-27.86	1961	20230314	47.88	4020	-27.86	20230411	1961	47.88	20230314	4020	-27.86	20230411	1961	47.88	20230314	0.08	N	294630	500	111 억		631810	N	N	0	N	00	N
74	20230718	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-100	5	-3.29	596882420	201103	132.81	3000	3030	2935	3945	2125	3035	2968.11	3.08	0	-54706	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	655	-29.65	7.93	12	0.90	-99.00	370.00	4020	20230411	-26.99	1961	20230314	49.67	4020	-26.99	20230411	1961	49.67	20230314	4020	-26.99	20230411	1961	49.67	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
75	20230718	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-85	5	-2.80	522367725	175780	116.09	3000	3030	2950	3945	2125	3035	2971.71	3.08	0	-42284	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	658	-29.80	7.97	12	0.79	-99.00	370.00	4020	20230411	-26.62	1961	20230314	50.43	4020	-26.62	20230411	1961	50.43	20230314	4020	-26.62	20230411	1961	50.43	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
76	20230718	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-70	5	-2.31	423699015	142377	94.03	3000	3030	2955	3945	2125	3035	2975.90	3.08	0	-39116	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	661	-29.95	8.01	12	0.64	-99.00	370.00	4020	20230411	-26.24	1961	20230314	51.20	4020	-26.24	20230411	1961	51.20	20230314	4020	-26.24	20230411	1961	51.20	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
77	20230718	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-60	5	-1.98	384917380	129293	85.39	3000	3030	2955	3945	2125	3035	2977.09	3.08	0	-38992	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	664	-30.05	8.04	12	0.58	-99.00	370.00	4020	20230411	-26.00	1961	20230314	51.71	4020	-26.00	20230411	1961	51.71	20230314	4020	-26.00	20230411	1961	51.71	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
78	20230718	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-65	5	-2.14	360787980	121166	80.02	3000	3030	2955	3945	2125	3035	2977.63	3.08	0	-36721	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	663	-30.00	8.03	12	0.54	-99.00	370.00	4020	20230411	-26.12	1961	20230314	51.45	4020	-26.12	20230411	1961	51.45	20230314	4020	-26.12	20230411	1961	51.45	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
79	20230718	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-65	5	-2.14	252621160	84661	55.91	3000	3030	2960	3945	2125	3035	2983.91	3.08	0	-19939	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	663	-30.00	8.03	12	0.38	-99.00	370.00	4020	20230411	-26.12	1961	20230314	51.45	4020	-26.12	20230411	1961	51.45	20230314	4020	-26.12	20230411	1961	51.45	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
80	20230718	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-60	5	-1.98	147024070	49114	32.44	3000	3030	2965	3945	2125	3035	2993.53	3.08	0	-12673	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	664	-30.05	8.04	12	0.22	-99.00	370.00	4020	20230411	-26.00	1961	20230314	51.71	4020	-26.00	20230411	1961	51.71	20230314	4020	-26.00	20230411	1961	51.71	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
81	20230718	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-45	5	-1.48	18471990	6183	4.08	3000	3000	2965	3945	2125	3035	2987.54	3.08	0	1385	3101	3067	3011	2977	2921	3040	2950	112	910	500	2000	5	1	22308892	667	-30.20	8.08	12	0.03	-99.00	370.00	4020	20230411	-25.62	1961	20230314	52.47	4020	-25.62	20230411	1961	52.47	20230314	4020	-25.62	20230411	1961	52.47	20230314	0.07	N	294630	500	111 억		686509	N	N	0	N	00	N
82	20230717	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-15	5	-0.49	449734185	150025	112.87	3045	3045	2955	3965	2135	3050	2997.72	3.19	0	-24831	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	677	-30.66	8.20	12	0.67	-99.00	370.00	4020	20230411	-24.50	1961	20230314	54.77	4020	-24.50	20230411	1961	54.77	20230314	4020	-24.50	20230411	1961	54.77	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
83	20230717	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	430114735	143559	108.00	3045	3045	2955	3965	2135	3050	2996.08	3.19	0	-23285	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	676	-30.61	8.19	12	0.64	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
84	20230717	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-50	5	-1.64	378020520	126243	94.97	3045	3045	2955	3965	2135	3050	2994.39	3.19	0	-22323	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	669	-30.30	8.11	12	0.57	-99.00	370.00	4020	20230411	-25.37	1961	20230314	52.98	4020	-25.37	20230411	1961	52.98	20230314	4020	-25.37	20230411	1961	52.98	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
85	20230717	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-55	5	-1.80	319282015	106618	80.21	3045	3045	2955	3965	2135	3050	2994.64	3.19	0	-17115	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	668	-30.25	8.09	12	0.48	-99.00	370.00	4020	20230411	-25.50	1961	20230314	52.73	4020	-25.50	20230411	1961	52.73	20230314	4020	-25.50	20230411	1961	52.73	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
86	20230717	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-35	5	-1.15	257856170	86157	64.82	3045	3045	2955	3965	2135	3050	2992.86	3.19	0	-14353	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	673	-30.45	8.15	12	0.39	-99.00	370.00	4020	20230411	-25.00	1961	20230314	53.75	4020	-25.00	20230411	1961	53.75	20230314	4020	-25.00	20230411	1961	53.75	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
87	20230717	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-10	5	-0.33	242559460	81088	61.00	3045	3045	2955	3965	2135	3050	2991.31	3.19	0	-16404	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	678	-30.71	8.22	12	0.36	-99.00	370.00	4020	20230411	-24.38	1961	20230314	55.02	4020	-24.38	20230411	1961	55.02	20230314	4020	-24.38	20230411	1961	55.02	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
88	20230717	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-40	5	-1.31	189487605	63480	47.76	3045	3045	2955	3965	2135	3050	2985.00	3.19	0	-18604	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	671	-30.40	8.14	12	0.28	-99.00	370.00	4020	20230411	-25.12	1961	20230314	53.49	4020	-25.12	20230411	1961	53.49	20230314	4020	-25.12	20230411	1961	53.49	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
89	20230717	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-50	5	-1.64	60300105	20175	15.18	3045	3045	2975	3965	2135	3050	2988.85	3.19	0	-10909	3136	3092	3031	2987	2926	3062	2957	112	915	500	2010	5	1	22308892	669	-30.30	8.11	12	0.09	-99.00	370.00	4020	20230411	-25.37	1961	20230314	52.98	4020	-25.37	20230411	1961	52.98	20230314	4020	-25.37	20230411	1961	52.98	20230314	0.00	N	294630	500	111 억		711340	N	N	0	N	00	N
90	20230714	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	30	2	0.99	400768310	132858	92.99	3075	3075	2970	3925	2115	3020	3016.52	3.34	0	-33454	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	680	-30.81	8.24	12	0.60	-99.00	370.00	4020	20230411	-24.13	1961	20230314	55.53	4020	-24.13	20230411	1961	55.53	20230314	4020	-24.13	20230411	1961	55.53	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
91	20230714	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	382590680	126880	88.80	3075	3075	2970	3925	2115	3020	3015.37	3.34	0	-32797	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	677	-30.66	8.20	12	0.57	-99.00	370.00	4020	20230411	-24.50	1961	20230314	54.77	4020	-24.50	20230411	1961	54.77	20230314	4020	-24.50	20230411	1961	54.77	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
92	20230714	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	15	2	0.50	335825385	111431	77.99	3075	3075	2970	3925	2115	3020	3013.75	3.34	0	-29185	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	677	-30.66	8.20	12	0.50	-99.00	370.00	4020	20230411	-24.50	1961	20230314	54.77	4020	-24.50	20230411	1961	54.77	20230314	4020	-24.50	20230411	1961	54.77	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
93	20230714	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	25	2	0.83	306541365	101797	71.25	3075	3075	2970	3925	2115	3020	3011.30	3.34	0	-27238	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	679	-30.76	8.23	12	0.46	-99.00	370.00	4020	20230411	-24.25	1961	20230314	55.28	4020	-24.25	20230411	1961	55.28	20230314	4020	-24.25	20230411	1961	55.28	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
94	20230714	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	10	2	0.33	271953560	90440	63.30	3075	3075	2970	3925	2115	3020	3007.01	3.34	0	-25382	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	676	-30.61	8.19	12	0.41	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
95	20230714	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	30	2	0.99	243380455	81017	56.70	3075	3075	2970	3925	2115	3020	3004.07	3.34	0	-26273	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	680	-30.81	8.24	12	0.36	-99.00	370.00	4020	20230411	-24.13	1961	20230314	55.53	4020	-24.13	20230411	1961	55.53	20230314	4020	-24.13	20230411	1961	55.53	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
96	20230714	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-25	5	-0.83	160589760	53569	37.49	3075	3075	2970	3925	2115	3020	2997.81	3.34	0	-27691	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	668	-30.25	8.09	12	0.24	-99.00	370.00	4020	20230411	-25.50	1961	20230314	52.73	4020	-25.50	20230411	1961	52.73	20230314	4020	-25.50	20230411	1961	52.73	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
97	20230714	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	5	2	0.17	21943080	7255	5.08	3075	3075	3015	3925	2115	3020	3024.55	3.34	0	-6056	3133	3076	3043	2986	2953	3060	2970	112	905	500	1990	5	1	22308892	675	-30.56	8.18	12	0.03	-99.00	370.00	4020	20230411	-24.75	1961	20230314	54.26	4020	-24.75	20230411	1961	54.26	20230314	4020	-24.75	20230411	1961	54.26	20230314	0.00	N	294630	500	111 억		744734	N	N	0	N	00	N
98	20230713	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	15	2	0.50	431923795	142379	83.32	3045	3100	3010	3905	2105	3005	3033.64	3.41	0	-13211	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	674	-30.51	8.16	12	0.64	-99.00	370.00	4020	20230411	-24.88	1961	20230314	54.00	4020	-24.88	20230411	1961	54.00	20230314	4020	-24.88	20230411	1961	54.00	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
99	20230713	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	20	2	0.67	407245715	134213	78.54	3045	3100	3010	3905	2105	3005	3034.32	3.41	0	-11992	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	675	-30.56	8.18	12	0.60	-99.00	370.00	4020	20230411	-24.75	1961	20230314	54.26	4020	-24.75	20230411	1961	54.26	20230314	4020	-24.75	20230411	1961	54.26	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
100	20230713	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	30	2	1.00	329628705	108558	63.53	3045	3100	3010	3905	2105	3005	3036.43	3.41	0	-6245	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	677	-30.66	8.20	12	0.49	-99.00	370.00	4020	20230411	-24.50	1961	20230314	54.77	4020	-24.50	20230411	1961	54.77	20230314	4020	-24.50	20230411	1961	54.77	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
101	20230713	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	25	2	0.83	292427210	96268	56.33	3045	3100	3010	3905	2105	3005	3037.64	3.41	0	-8125	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	676	-30.61	8.19	12	0.43	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
102	20230713	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	20	2	0.67	259671565	85453	50.01	3045	3100	3010	3905	2105	3005	3038.76	3.41	0	-8259	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	675	-30.56	8.18	12	0.38	-99.00	370.00	4020	20230411	-24.75	1961	20230314	54.26	4020	-24.75	20230411	1961	54.26	20230314	4020	-24.75	20230411	1961	54.26	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
103	20230713	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	35	2	1.16	186576910	61290	35.87	3045	3100	3010	3905	2105	3005	3044.17	3.41	0	3077	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	678	-30.71	8.22	12	0.27	-99.00	370.00	4020	20230411	-24.38	1961	20230314	55.02	4020	-24.38	20230411	1961	55.02	20230314	4020	-24.38	20230411	1961	55.02	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
104	20230713	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	35	2	1.16	125546675	41215	24.12	3045	3100	3010	3905	2105	3005	3046.14	3.41	0	495	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	678	-30.71	8.22	12	0.18	-99.00	370.00	4020	20230411	-24.38	1961	20230314	55.02	4020	-24.38	20230411	1961	55.02	20230314	4020	-24.38	20230411	1961	55.02	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
105	20230713	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	25	2	0.83	47935010	15744	9.21	3045	3100	3010	3905	2105	3005	3044.65	3.41	0	-1888	3111	3057	3016	2962	2921	3037	2942	112	900	500	1980	5	1	22308892	676	-30.61	8.19	12	0.07	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.00	N	294630	500	111 억		760678	N	N	0	N	00	N
106	20230712	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-65	5	-2.12	513126370	170886	55.23	3070	3070	2975	3990	2150	3070	3002.74	3.48	0	-10880	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	670	-30.35	8.12	12	0.77	-99.00	370.00	4020	20230411	-25.25	1961	20230314	53.24	4020	-25.25	20230411	1961	53.24	20230314	4020	-25.25	20230411	1961	53.24	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
107	20230712	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-50	5	-1.63	497118965	165569	53.51	3070	3070	2975	3990	2150	3070	3002.49	3.48	0	-9651	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	674	-30.51	8.16	12	0.74	-99.00	370.00	4020	20230411	-24.88	1961	20230314	54.00	4020	-24.88	20230411	1961	54.00	20230314	4020	-24.88	20230411	1961	54.00	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
108	20230712	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-65	5	-2.12	443047245	147557	47.69	3070	3070	2975	3990	2150	3070	3002.55	3.48	0	-14809	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	670	-30.35	8.12	12	0.66	-99.00	370.00	4020	20230411	-25.25	1961	20230314	53.24	4020	-25.25	20230411	1961	53.24	20230314	4020	-25.25	20230411	1961	53.24	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
109	20230712	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-55	5	-1.79	405025870	134933	43.61	3070	3070	2975	3990	2150	3070	3001.68	3.48	0	-14764	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	673	-30.45	8.15	12	0.60	-99.00	370.00	4020	20230411	-25.00	1961	20230314	53.75	4020	-25.00	20230411	1961	53.75	20230314	4020	-25.00	20230411	1961	53.75	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
110	20230712	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-90	5	-2.93	280653985	93464	30.21	3070	3070	2975	3990	2150	3070	3002.80	3.48	0	-13694	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	665	-30.10	8.05	12	0.42	-99.00	370.00	4020	20230411	-25.87	1961	20230314	51.96	4020	-25.87	20230411	1961	51.96	20230314	4020	-25.87	20230411	1961	51.96	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
111	20230712	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-60	5	-1.95	166711550	55319	17.88	3070	3070	3000	3990	2150	3070	3013.64	3.48	0	-314	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	671	-30.40	8.14	12	0.25	-99.00	370.00	4020	20230411	-25.12	1961	20230314	53.49	4020	-25.12	20230411	1961	53.49	20230314	4020	-25.12	20230411	1961	53.49	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
112	20230712	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-60	5	-1.95	118515820	39288	12.70	3070	3070	3000	3990	2150	3070	3016.59	3.48	0	-915	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	671	-30.40	8.14	12	0.18	-99.00	370.00	4020	20230411	-25.12	1961	20230314	53.49	4020	-25.12	20230411	1961	53.49	20230314	4020	-25.12	20230411	1961	53.49	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
113	20230712	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-40	5	-1.30	15340915	5048	1.63	3070	3070	3025	3990	2150	3070	3039.01	3.48	0	-1317	3210	3140	3060	2990	2910	3100	2950	112	920	500	2020	5	1	22308892	676	-30.61	8.19	12	0.02	-99.00	370.00	4020	20230411	-24.63	1961	20230314	54.51	4020	-24.63	20230411	1961	54.51	20230314	4020	-24.63	20230411	1961	54.51	20230314	0.00	N	294630	500	111 억		776220	N	N	0	N	00	N
114	20230711	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-40	5	-1.29	936630130	309024	167.98	3125	3130	2980	4040	2180	3110	3030.88	3.31	0	40931	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	685	-31.01	8.30	12	1.39	-99.00	370.00	4020	20230411	-23.63	1961	20230314	56.55	4020	-23.63	20230411	1961	56.55	20230314	4020	-23.63	20230411	1961	56.55	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
115	20230711	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-55	5	-1.77	918437255	303057	164.74	3125	3130	2980	4040	2180	3110	3030.55	3.31	0	39818	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	682	-30.86	8.26	12	1.36	-99.00	370.00	4020	20230411	-24.00	1961	20230314	55.79	4020	-24.00	20230411	1961	55.79	20230314	4020	-24.00	20230411	1961	55.79	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
116	20230711	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-85	5	-2.73	861447450	284222	154.50	3125	3130	2980	4040	2180	3110	3030.87	3.31	0	38548	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	675	-30.56	8.18	12	1.27	-99.00	370.00	4020	20230411	-24.75	1961	20230314	54.26	4020	-24.75	20230411	1961	54.26	20230314	4020	-24.75	20230411	1961	54.26	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
117	20230711	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-110	5	-3.54	729671695	240328	130.64	3125	3130	2980	4040	2180	3110	3036.12	3.31	0	30294	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	669	-30.30	8.11	12	1.08	-99.00	370.00	4020	20230411	-25.37	1961	20230314	52.98	4020	-25.37	20230411	1961	52.98	20230314	4020	-25.37	20230411	1961	52.98	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
118	20230711	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-100	5	-3.22	565737370	185593	100.89	3125	3130	3000	4040	2180	3110	3048.24	3.31	0	14214	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	671	-30.40	8.14	12	0.83	-99.00	370.00	4020	20230411	-25.12	1961	20230314	53.49	4020	-25.12	20230411	1961	53.49	20230314	4020	-25.12	20230411	1961	53.49	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
119	20230711	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-75	5	-2.41	412914215	134900	73.33	3125	3130	3030	4040	2180	3110	3060.85	3.31	0	5337	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	677	-30.66	8.20	12	0.60	-99.00	370.00	4020	20230411	-24.50	1961	20230314	54.77	4020	-24.50	20230411	1961	54.77	20230314	4020	-24.50	20230411	1961	54.77	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
120	20230711	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-45	5	-1.45	240768940	78259	42.54	3125	3130	3050	4040	2180	3110	3076.52	3.31	0	2640	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	684	-30.96	8.28	12	0.35	-99.00	370.00	4020	20230411	-23.76	1961	20230314	56.30	4020	-23.76	20230411	1961	56.30	20230314	4020	-23.76	20230411	1961	56.30	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
121	20230711	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	16052730	5170	2.81	3125	3125	3080	4040	2180	3110	3104.88	3.31	0	-552	3216	3162	3121	3067	3026	3142	3047	112	930	500	2050	5	1	22308892	692	-31.31	8.38	12	0.02	-99.00	370.00	4020	20230411	-22.89	1961	20230314	58.08	4020	-22.89	20230411	1961	58.08	20230314	4020	-22.89	20230411	1961	58.08	20230314	0.00	N	294630	500	111 억		739271	N	N	0	N	00	N
122	20230710	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-40	5	-1.27	572082220	183608	119.63	3160	3175	3080	4095	2205	3150	3115.78	3.21	0	23946	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	694	-31.41	8.41	12	0.82	-99.00	370.00	4020	20230411	-22.64	1961	20230314	58.59	4020	-22.64	20230411	1961	58.59	20230314	4020	-22.64	20230411	1961	58.59	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
123	20230710	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-55	5	-1.75	559061185	179407	116.90	3160	3175	3080	4095	2205	3150	3116.16	3.21	0	24584	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	690	-31.26	8.36	12	0.80	-99.00	370.00	4020	20230411	-23.01	1961	20230314	57.83	4020	-23.01	20230411	1961	57.83	20230314	4020	-23.01	20230411	1961	57.83	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
124	20230710	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-35	5	-1.11	444979120	142702	92.98	3160	3175	3080	4095	2205	3150	3118.24	3.21	0	28686	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	695	-31.46	8.42	12	0.64	-99.00	370.00	4020	20230411	-22.51	1961	20230314	58.85	4020	-22.51	20230411	1961	58.85	20230314	4020	-22.51	20230411	1961	58.85	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
125	20230710	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-30	5	-0.95	376969325	120879	78.76	3160	3175	3080	4095	2205	3150	3118.57	3.21	0	31381	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	696	-31.52	8.43	12	0.54	-99.00	370.00	4020	20230411	-22.39	1961	20230314	59.10	4020	-22.39	20230411	1961	59.10	20230314	4020	-22.39	20230411	1961	59.10	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
126	20230710	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-15	5	-0.48	346513620	111145	72.42	3160	3175	3080	4095	2205	3150	3117.67	3.21	0	29228	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	699	-31.67	8.47	12	0.50	-99.00	370.00	4020	20230411	-22.01	1961	20230314	59.87	4020	-22.01	20230411	1961	59.87	20230314	4020	-22.01	20230411	1961	59.87	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
127	20230710	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-30	5	-0.95	312772895	100365	65.40	3160	3175	3080	4095	2205	3150	3116.35	3.21	0	24530	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	696	-31.52	8.43	12	0.45	-99.00	370.00	4020	20230411	-22.39	1961	20230314	59.10	4020	-22.39	20230411	1961	59.10	20230314	4020	-22.39	20230411	1961	59.10	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
128	20230710	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	240427820	77229	50.32	3160	3175	3080	4095	2205	3150	3113.18	3.21	0	17938	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	703	-31.82	8.51	12	0.35	-99.00	370.00	4020	20230411	-21.64	1961	20230314	60.63	4020	-21.64	20230411	1961	60.63	20230314	4020	-21.64	20230411	1961	60.63	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
129	20230710	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-25	5	-0.79	21938450	7027	4.58	3160	3170	3100	4095	2205	3150	3122.02	3.21	0	1627	3216	3182	3141	3107	3066	3162	3087	112	945	500	2070	5	1	22308892	697	-31.57	8.45	12	0.03	-99.00	370.00	4020	20230411	-22.26	1961	20230314	59.36	4020	-22.26	20230411	1961	59.36	20230314	4020	-22.26	20230411	1961	59.36	20230314	0.00	N	294630	500	111 억		715325	N	N	0	N	00	N
130	20230707	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-35	5	-1.10	479715120	153453	87.18	3160	3175	3100	4140	2230	3185	3126.14	3.02	0	42020	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	703	-31.82	8.51	12	0.69	-99.00	370.00	4020	20230411	-21.64	1961	20230314	60.63	4020	-21.64	20230411	1961	60.63	20230314	4020	-21.64	20230411	1961	60.63	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
131	20230707	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-50	5	-1.57	473253220	151396	86.01	3160	3175	3100	4140	2230	3185	3125.93	3.02	0	42050	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	699	-31.67	8.47	12	0.68	-99.00	370.00	4020	20230411	-22.01	1961	20230314	59.87	4020	-22.01	20230411	1961	59.87	20230314	4020	-22.01	20230411	1961	59.87	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
132	20230707	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-40	5	-1.26	436575755	139697	79.36	3160	3175	3100	4140	2230	3185	3125.16	3.02	0	35854	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	702	-31.77	8.50	12	0.63	-99.00	370.00	4020	20230411	-21.77	1961	20230314	60.38	4020	-21.77	20230411	1961	60.38	20230314	4020	-21.77	20230411	1961	60.38	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
133	20230707	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-55	5	-1.73	411733350	131769	74.86	3160	3175	3100	4140	2230	3185	3124.66	3.02	0	33437	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	698	-31.62	8.46	12	0.59	-99.00	370.00	4020	20230411	-22.14	1961	20230314	59.61	4020	-22.14	20230411	1961	59.61	20230314	4020	-22.14	20230411	1961	59.61	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
134	20230707	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-70	5	-2.20	382388745	122407	69.54	3160	3175	3100	4140	2230	3185	3123.91	3.02	0	31087	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	695	-31.46	8.42	12	0.55	-99.00	370.00	4020	20230411	-22.51	1961	20230314	58.85	4020	-22.51	20230411	1961	58.85	20230314	4020	-22.51	20230411	1961	58.85	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
135	20230707	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-65	5	-2.04	297524055	95243	54.11	3160	3170	3100	4140	2230	3185	3123.84	3.02	0	20391	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	696	-31.52	8.43	12	0.43	-99.00	370.00	4020	20230411	-22.39	1961	20230314	59.10	4020	-22.39	20230411	1961	59.10	20230314	4020	-22.39	20230411	1961	59.10	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
136	20230707	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-65	5	-2.04	234773160	75141	42.69	3160	3170	3100	4140	2230	3185	3124.43	3.02	0	21707	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	696	-31.52	8.43	12	0.34	-99.00	370.00	4020	20230411	-22.39	1961	20230314	59.10	4020	-22.39	20230411	1961	59.10	20230314	4020	-22.39	20230411	1961	59.10	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
137	20230707	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-35	5	-1.10	8336910	2643	1.50	3160	3160	3150	4140	2230	3185	3154.34	3.02	0	1	3341	3262	3196	3117	3051	3230	3085	112	955	500	2100	5	1	22308892	703	-31.82	8.51	12	0.01	-99.00	370.00	4020	20230411	-21.64	1961	20230314	60.63	4020	-21.64	20230411	1961	60.63	20230314	4020	-21.64	20230411	1961	60.63	20230314	0.00	N	294630	500	111 억		673305	N	N	0	N	00	N
138	20230706	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-55	5	-1.70	556387130	175619	55.08	3245	3275	3130	4210	2270	3240	3168.12	3.05	0	1207	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	703	-32.17	8.61	12	0.80	-99.00	370.00	4020	20230411	-20.77	1961	20230314	62.42	4020	-20.77	20230411	1961	62.42	20230314	4020	-20.77	20230411	1961	62.42	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
139	20230706	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-65	5	-2.01	545903100	172320	54.04	3245	3275	3130	4210	2270	3240	3167.96	3.05	0	1482	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	701	-32.07	8.58	12	0.78	-99.00	370.00	4020	20230411	-21.02	1961	20230314	61.91	4020	-21.02	20230411	1961	61.91	20230314	4020	-21.02	20230411	1961	61.91	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
140	20230706	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-70	5	-2.16	506447340	159845	50.13	3245	3275	3130	4210	2270	3240	3168.37	3.05	0	-2385	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	700	-32.02	8.57	12	0.72	-99.00	370.00	4020	20230411	-21.14	1961	20230314	61.65	4020	-21.14	20230411	1961	61.65	20230314	4020	-21.14	20230411	1961	61.65	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
141	20230706	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-85	5	-2.62	449894060	141847	44.48	3245	3275	3140	4210	2270	3240	3171.69	3.05	0	-7215	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	697	-31.87	8.53	12	0.64	-99.00	370.00	4020	20230411	-21.52	1961	20230314	60.89	4020	-21.52	20230411	1961	60.89	20230314	4020	-21.52	20230411	1961	60.89	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
142	20230706	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-65	5	-2.01	360732685	113556	35.61	3245	3275	3155	4210	2270	3240	3176.69	3.05	0	-4818	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	701	-32.07	8.58	12	0.51	-99.00	370.00	4020	20230411	-21.02	1961	20230314	61.91	4020	-21.02	20230411	1961	61.91	20230314	4020	-21.02	20230411	1961	61.91	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
143	20230706	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-50	5	-1.54	278550075	87631	27.48	3245	3275	3155	4210	2270	3240	3178.67	3.05	0	-6248	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	704	-32.22	8.62	12	0.40	-99.00	370.00	4020	20230411	-20.65	1961	20230314	62.67	4020	-20.65	20230411	1961	62.67	20230314	4020	-20.65	20230411	1961	62.67	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
144	20230706	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-70	5	-2.16	209562435	65928	20.68	3245	3275	3160	4210	2270	3240	3178.66	3.05	0	-1243	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	700	-32.02	8.57	12	0.30	-99.00	370.00	4020	20230411	-21.14	1961	20230314	61.65	4020	-21.14	20230411	1961	61.65	20230314	4020	-21.14	20230411	1961	61.65	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
145	20230706	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-50	5	-1.54	57339520	17859	5.60	3245	3275	3175	4210	2270	3240	3210.68	3.05	0	-2040	3496	3367	3266	3137	3036	3317	3087	110	970	500	2130	5	1	22078959	704	-32.22	8.62	12	0.08	-99.00	370.00	4020	20230411	-20.65	1961	20230314	62.67	4020	-20.65	20230411	1961	62.67	20230314	4020	-20.65	20230411	1961	62.67	20230314	0.00	N	294630	500	110 억		672450	N	N	0	N	00	N
146	20230705	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-75	5	-2.26	1034518250	318864	280.90	3395	3395	3165	4305	2325	3315	3244.39	2.91	0	29431	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	715	-32.73	8.76	12	1.44	-99.00	370.00	4020	20230411	-19.40	1961	20230314	65.22	4020	-19.40	20230411	1961	65.22	20230314	4020	-19.40	20230411	1961	65.22	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
147	20230705	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-90	5	-2.71	997541570	307424	270.82	3395	3395	3165	4305	2325	3315	3244.84	2.91	0	21328	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	712	-32.58	8.72	12	1.39	-99.00	370.00	4020	20230411	-19.78	1961	20230314	64.46	4020	-19.78	20230411	1961	64.46	20230314	4020	-19.78	20230411	1961	64.46	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
148	20230705	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-60	5	-1.81	883221975	272144	239.74	3395	3395	3165	4305	2325	3315	3245.42	2.91	0	8501	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	719	-32.88	8.80	12	1.23	-99.00	370.00	4020	20230411	-19.03	1961	20230314	65.99	4020	-19.03	20230411	1961	65.99	20230314	4020	-19.03	20230411	1961	65.99	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
149	20230705	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-55	5	-1.66	863802550	266189	234.49	3395	3395	3165	4305	2325	3315	3245.07	2.91	0	9548	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	720	-32.93	8.81	12	1.21	-99.00	370.00	4020	20230411	-18.91	1961	20230314	66.24	4020	-18.91	20230411	1961	66.24	20230314	4020	-18.91	20230411	1961	66.24	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
150	20230705	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-95	5	-2.87	776966355	239277	210.79	3395	3395	3165	4305	2325	3315	3247.14	2.91	0	14606	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	711	-32.53	8.70	12	1.08	-99.00	370.00	4020	20230411	-19.90	1961	20230314	64.20	4020	-19.90	20230411	1961	64.20	20230314	4020	-19.90	20230411	1961	64.20	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
151	20230705	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-50	5	-1.51	657422615	202008	177.96	3395	3395	3165	4305	2325	3315	3254.44	2.91	0	13485	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	721	-32.98	8.82	12	0.91	-99.00	370.00	4020	20230411	-18.78	1961	20230314	66.50	4020	-18.78	20230411	1961	66.50	20230314	4020	-18.78	20230411	1961	66.50	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
152	20230705	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-20	5	-0.60	152611240	45965	40.49	3395	3395	3295	4305	2325	3315	3320.16	2.91	0	-12882	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	728	-33.28	8.91	12	0.21	-99.00	370.00	4020	20230411	-18.03	1961	20230314	68.03	4020	-18.03	20230411	1961	68.03	20230314	4020	-18.03	20230411	1961	68.03	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
153	20230705	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	10	2	0.30	14731315	4414	3.89	3395	3395	3310	4305	2325	3315	3337.41	2.91	0	-2316	3498	3406	3353	3261	3208	3380	3235	110	990	500	2180	5	1	22078959	734	-33.59	8.99	12	0.02	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.00	N	294630	500	110 억		641616	N	N	0	N	00	N
154	20230704	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-10	5	-0.30	380552435	113304	93.95	3325	3445	3300	4320	2330	3325	3358.73	2.94	0	-6561	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	732	-33.48	8.96	12	0.51	-99.00	370.00	4020	20230411	-17.54	1961	20230314	69.05	4020	-17.54	20230411	1961	69.05	20230314	4020	-17.54	20230411	1961	69.05	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
155	20230704	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	0	3	0.00	358140345	106553	88.35	3325	3445	3300	4320	2330	3325	3361.15	2.94	0	-5660	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	734	-33.59	8.99	12	0.48	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
156	20230704	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	20	2	0.60	336513010	100058	82.97	3325	3445	3300	4320	2330	3325	3363.18	2.94	0	-5134	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	739	-33.79	9.04	12	0.45	-99.00	370.00	4020	20230411	-16.79	1961	20230314	70.58	4020	-16.79	20230411	1961	70.58	20230314	4020	-16.79	20230411	1961	70.58	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
157	20230704	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	15	2	0.45	301686390	89586	74.29	3325	3445	3300	4320	2330	3325	3367.56	2.94	0	-6613	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	737	-33.74	9.03	12	0.41	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
158	20230704	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	25	2	0.75	280029760	83071	68.88	3325	3445	3300	4320	2330	3325	3370.97	2.94	0	-6475	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	740	-33.84	9.05	12	0.38	-99.00	370.00	4020	20230411	-16.67	1961	20230314	70.83	4020	-16.67	20230411	1961	70.83	20230314	4020	-16.67	20230411	1961	70.83	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
159	20230704	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	5	2	0.15	272176885	80719	66.93	3325	3445	3300	4320	2330	3325	3371.91	2.94	0	-6066	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	735	-33.64	9.00	12	0.37	-99.00	370.00	4020	20230411	-17.16	1961	20230314	69.81	4020	-17.16	20230411	1961	69.81	20230314	4020	-17.16	20230411	1961	69.81	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
160	20230704	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	45	2	1.35	181583720	53488	44.35	3325	3445	3320	4320	2330	3325	3394.85	2.94	0	-2056	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	744	-34.04	9.11	12	0.24	-99.00	370.00	4020	20230411	-16.17	1961	20230314	71.85	4020	-16.17	20230411	1961	71.85	20230314	4020	-16.17	20230411	1961	71.85	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
161	20230704	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	25	2	0.75	7541825	2265	1.88	3325	3380	3320	4320	2330	3325	3329.72	2.94	0	-146	3421	3372	3331	3282	3241	3397	3307	110	995	500	2190	5	1	22078959	740	-33.84	9.05	12	0.01	-99.00	370.00	4020	20230411	-16.67	1961	20230314	70.83	4020	-16.67	20230411	1961	70.83	20230314	4020	-16.67	20230411	1961	70.83	20230314	0.00	N	294630	500	110 억		648291	N	N	0	N	00	N
162	20230703	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	35	2	1.06	402831875	120597	96.14	3290	3380	3290	4275	2305	3290	3340.31	2.93	0	521	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	734	-33.59	8.99	12	0.55	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
163	20230703	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	35	2	1.06	384442005	115059	91.72	3290	3380	3290	4275	2305	3290	3341.26	2.93	0	323	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	734	-33.59	8.99	12	0.52	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
164	20230703	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	55	2	1.67	310900285	92961	74.11	3290	3380	3290	4275	2305	3290	3344.42	2.93	0	1969	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	739	-33.79	9.04	12	0.42	-99.00	370.00	4020	20230411	-16.79	1961	20230314	70.58	4020	-16.79	20230411	1961	70.58	20230314	4020	-16.79	20230411	1961	70.58	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
165	20230703	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	90	2	2.74	242431785	72494	57.79	3290	3380	3290	4275	2305	3290	3344.16	2.93	0	-557	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	746	-34.14	9.14	12	0.33	-99.00	370.00	4020	20230411	-15.92	1961	20230314	72.36	4020	-15.92	20230411	1961	72.36	20230314	4020	-15.92	20230411	1961	72.36	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
166	20230703	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	55	2	1.67	181665205	54405	43.37	3290	3360	3290	4275	2305	3290	3339.13	2.93	0	-3872	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	739	-33.79	9.04	12	0.25	-99.00	370.00	4020	20230411	-16.79	1961	20230314	70.58	4020	-16.79	20230411	1961	70.58	20230314	4020	-16.79	20230411	1961	70.58	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
167	20230703	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	30	2	0.91	86899135	26087	20.80	3290	3355	3290	4275	2305	3290	3331.13	2.93	0	7400	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	733	-33.54	8.97	12	0.12	-99.00	370.00	4020	20230411	-17.41	1961	20230314	69.30	4020	-17.41	20230411	1961	69.30	20230314	4020	-17.41	20230411	1961	69.30	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
168	20230703	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	60	2	1.82	53930315	16176	12.90	3290	3355	3290	4275	2305	3290	3333.97	2.93	0	5308	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	740	-33.84	9.05	12	0.07	-99.00	370.00	4020	20230411	-16.67	1961	20230314	70.83	4020	-16.67	20230411	1961	70.83	20230314	4020	-16.67	20230411	1961	70.83	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N
169	20230703	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	10	2	0.30	4278840	1298	1.03	3290	3320	3290	4275	2305	3290	3296.49	2.93	0	-913	3480	3385	3305	3210	3130	3345	3170	110	985	500	2170	5	1	22078959	729	-33.33	8.92	12	0.01	-99.00	370.00	4020	20230411	-17.91	1961	20230314	68.28	4020	-17.91	20230411	1961	68.28	20230314	4020	-17.91	20230411	1961	68.28	20230314	0.00	N	294630	500	110 억		647770	N	N	0	N	00	N