KissMeData/307180/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	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	60	2	1.62	315348225	84606	179.64	3700	3800	3690	4825	2605	3715	3727.26	1.49	0	6506	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	961	46.04	5.67	12	0.33	82.00	666.00	4500	20230717	-16.11	2650	20221013	42.45	4500	-16.11	20230717	2725	38.53	20230228	4500	-16.11	20230717	2650	42.45	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
3	20230731	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	295964480	79425	168.64	3700	3800	3690	4825	2605	3715	3726.34	1.49	0	6561	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	942	45.12	5.56	12	0.31	82.00	666.00	4500	20230717	-17.78	2650	20221013	39.62	4500	-17.78	20230717	2725	35.78	20230228	4500	-17.78	20230717	2650	39.62	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
4	20230731	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	70	2	1.88	209667495	56259	119.45	3700	3800	3690	4825	2605	3715	3726.83	1.49	0	2645	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	964	46.16	5.68	12	0.22	82.00	666.00	4500	20230717	-15.89	2650	20221013	42.83	4500	-15.89	20230717	2725	38.90	20230228	4500	-15.89	20230717	2650	42.83	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
5	20230731	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	75	2	2.02	199400240	53551	113.70	3700	3800	3690	4825	2605	3715	3723.56	1.49	0	3541	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	965	46.22	5.69	12	0.21	82.00	666.00	4500	20230717	-15.78	2650	20221013	43.02	4500	-15.78	20230717	2725	39.08	20230228	4500	-15.78	20230717	2650	43.02	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
6	20230731	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	55	2	1.48	180085245	48447	102.86	3700	3785	3690	4825	2605	3715	3717.16	1.49	0	4073	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	960	45.98	5.66	12	0.19	82.00	666.00	4500	20230717	-16.22	2650	20221013	42.26	4500	-16.22	20230717	2725	38.35	20230228	4500	-16.22	20230717	2650	42.26	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
7	20230731	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	35	2	0.94	158580140	42740	90.75	3700	3760	3690	4825	2605	3715	3710.34	1.49	0	3322	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	955	45.73	5.63	12	0.17	82.00	666.00	4500	20230717	-16.67	2650	20221013	41.51	4500	-16.67	20230717	2725	37.61	20230228	4500	-16.67	20230717	2650	41.51	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
8	20230731	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	0	3	0.00	102366620	27603	58.61	3700	3760	3690	4825	2605	3715	3708.53	1.49	0	-6016	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	946	45.30	5.58	12	0.11	82.00	666.00	4500	20230717	-17.44	2650	20221013	40.19	4500	-17.44	20230717	2725	36.33	20230228	4500	-17.44	20230717	2650	40.19	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
9	20230731	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	2567800	694	1.47	3700	3700	3700	4825	2605	3715	3700.00	1.49	0	1650	3838	3776	3738	3676	3638	3757	3657	25	1110	100	2450	5	1	25463340	942	45.12	5.56	12	0.00	82.00	666.00	4500	20230717	-17.78	2650	20221013	39.62	4500	-17.78	20230717	2725	35.78	20230228	4500	-17.78	20230717	2650	39.62	20221013	0.11	N	307180	100	25 억		380424	N	N	0	N	00	N
10	20230728	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-45	5	-1.20	175601975	47098	63.16	3745	3800	3700	4885	2635	3760	3728.44	1.51	0	-5068	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	946	45.30	5.58	12	0.18	82.00	666.00	4500	20230717	-17.44	2650	20221013	40.19	4500	-17.44	20230717	2725	36.33	20230228	4500	-17.44	20230717	2650	40.19	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
11	20230728	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-15	5	-0.40	170087550	45618	61.17	3745	3800	3700	4885	2635	3760	3728.52	1.51	0	-5029	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	954	45.67	5.62	12	0.18	82.00	666.00	4500	20230717	-16.78	2650	20221013	41.32	4500	-16.78	20230717	2725	37.43	20230228	4500	-16.78	20230717	2650	41.32	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
12	20230728	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-10	5	-0.27	128561605	34460	46.21	3745	3800	3710	4885	2635	3760	3730.75	1.51	0	1968	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	955	45.73	5.63	12	0.14	82.00	666.00	4500	20230717	-16.67	2650	20221013	41.51	4500	-16.67	20230717	2725	37.61	20230228	4500	-16.67	20230717	2650	41.51	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
13	20230728	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-25	5	-0.66	103080790	27657	37.09	3745	3800	3710	4885	2635	3760	3727.11	1.51	0	2375	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	951	45.55	5.61	12	0.11	82.00	666.00	4500	20230717	-17.00	2650	20221013	40.94	4500	-17.00	20230717	2725	37.06	20230228	4500	-17.00	20230717	2650	40.94	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
14	20230728	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-25	5	-0.66	81930475	21986	29.48	3745	3800	3710	4885	2635	3760	3726.48	1.51	0	2970	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	951	45.55	5.61	12	0.09	82.00	666.00	4500	20230717	-17.00	2650	20221013	40.94	4500	-17.00	20230717	2725	37.06	20230228	4500	-17.00	20230717	2650	40.94	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
15	20230728	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-35	5	-0.93	71681235	19241	25.80	3745	3800	3710	4885	2635	3760	3725.44	1.51	0	4532	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	949	45.43	5.59	12	0.08	82.00	666.00	4500	20230717	-17.22	2650	20221013	40.57	4500	-17.22	20230717	2725	36.70	20230228	4500	-17.22	20230717	2650	40.57	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
16	20230728	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-45	5	-1.20	32103820	8600	11.53	3745	3800	3715	4885	2635	3760	3733.00	1.51	0	-2018	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	946	45.30	5.58	12	0.03	82.00	666.00	4500	20230717	-17.44	2650	20221013	40.19	4500	-17.44	20230717	2725	36.33	20230228	4500	-17.44	20230717	2650	40.19	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
17	20230728	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-30	5	-0.80	2072845	553	0.74	3745	3760	3730	4885	2635	3760	3748.34	1.51	0	-279	3993	3876	3738	3621	3483	3935	3680	25	1125	100	2480	5	1	25463340	950	45.49	5.60	12	0.00	82.00	666.00	4500	20230717	-17.11	2650	20221013	40.75	4500	-17.11	20230717	2725	36.88	20230228	4500	-17.11	20230717	2650	40.75	20221013	0.11	N	307180	100	25 억		385352	N	N	0	N	00	N
18	20230727	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	60	2	1.62	279822725	74538	43.63	3695	3855	3600	4810	2590	3700	3754.01	1.60	-6884	-21484	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	957	45.85	5.65	12	0.29	82.00	666.00	4500	20230717	-16.44	2650	20221013	41.89	4500	-16.44	20230717	2725	37.98	20230228	4500	-16.44	20230717	2650	41.89	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
19	20230727	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	20	2	0.54	243644115	64836	37.95	3695	3855	3600	4810	2590	3700	3757.85	1.60	-6884	-18327	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	947	45.37	5.59	12	0.25	82.00	666.00	4500	20230717	-17.33	2650	20221013	40.38	4500	-17.33	20230717	2725	36.51	20230228	4500	-17.33	20230717	2650	40.38	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
20	20230727	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	75	2	2.03	189601100	50403	29.50	3695	3855	3600	4810	2590	3700	3761.70	1.60	-6884	-7891	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	961	46.04	5.67	12	0.20	82.00	666.00	4500	20230717	-16.11	2650	20221013	42.45	4500	-16.11	20230717	2725	38.53	20230228	4500	-16.11	20230717	2650	42.45	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
21	20230727	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	70	2	1.89	181228960	48183	28.20	3695	3855	3600	4810	2590	3700	3761.26	1.60	-6884	-7147	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	960	45.98	5.66	12	0.19	82.00	666.00	4500	20230717	-16.22	2650	20221013	42.26	4500	-16.22	20230717	2725	38.35	20230228	4500	-16.22	20230717	2650	42.26	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
22	20230727	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	80	2	2.16	169220500	44987	26.33	3695	3855	3600	4810	2590	3700	3761.54	1.60	-6884	-6833	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	963	46.10	5.68	12	0.18	82.00	666.00	4500	20230717	-16.00	2650	20221013	42.64	4500	-16.00	20230717	2725	38.72	20230228	4500	-16.00	20230717	2650	42.64	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
23	20230727	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	110	2	2.97	139617680	37202	21.78	3695	3855	3600	4810	2590	3700	3752.96	1.60	-6884	-1404	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	970	46.46	5.72	12	0.15	82.00	666.00	4500	20230717	-15.33	2650	20221013	43.77	4500	-15.33	20230717	2725	39.82	20230228	4500	-15.33	20230717	2650	43.77	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
24	20230727	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	100	2	2.70	93148600	25051	14.66	3695	3800	3600	4810	2590	3700	3718.36	1.60	-6884	5041	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	968	46.34	5.71	12	0.10	82.00	666.00	4500	20230717	-15.56	2650	20221013	43.40	4500	-15.56	20230717	2725	39.45	20230228	4500	-15.56	20230717	2650	43.40	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
25	20230727	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-15	5	-0.41	22330735	6080	3.56	3695	3730	3600	4810	2590	3700	3672.82	1.60	-6884	2355	3970	3835	3745	3610	3520	3790	3565	25	1110	100	2440	5	1	25463340	938	44.94	5.53	12	0.02	82.00	666.00	4500	20230717	-18.11	2650	20221013	39.06	4500	-18.11	20230717	2725	35.23	20230228	4500	-18.11	20230717	2650	39.06	20221013	0.16	N	307180	100	25 억		406529	N	N	0	N	00	N
26	20230726	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-165	5	-4.27	638341745	170842	159.99	3865	3880	3655	5020	2710	3865	3736.45	1.62	0	-8518	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	942	45.12	5.56	12	0.67	82.00	666.00	4500	20230717	-17.78	2650	20221013	39.62	4500	-17.78	20230717	2725	35.78	20230228	4500	-17.78	20230717	2650	39.62	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
27	20230726	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-120	5	-3.10	611311865	163548	153.16	3865	3880	3655	5020	2710	3865	3737.81	1.62	0	-5278	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	954	45.67	5.62	12	0.64	82.00	666.00	4500	20230717	-16.78	2650	20221013	41.32	4500	-16.78	20230717	2725	37.43	20230228	4500	-16.78	20230717	2650	41.32	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
28	20230726	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-180	5	-4.66	579716960	155054	145.20	3865	3880	3655	5020	2710	3865	3738.81	1.62	0	-2606	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	938	44.94	5.53	12	0.61	82.00	666.00	4500	20230717	-18.11	2650	20221013	39.06	4500	-18.11	20230717	2725	35.23	20230228	4500	-18.11	20230717	2650	39.06	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
29	20230726	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-135	5	-3.49	474019785	126374	118.35	3865	3880	3670	5020	2710	3865	3750.93	1.62	0	10482	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	950	45.49	5.60	12	0.50	82.00	666.00	4500	20230717	-17.11	2650	20221013	40.75	4500	-17.11	20230717	2725	36.88	20230228	4500	-17.11	20230717	2650	40.75	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
30	20230726	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-150	5	-3.88	413645880	110094	103.10	3865	3880	3670	5020	2710	3865	3757.21	1.62	0	14721	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	946	45.30	5.58	12	0.43	82.00	666.00	4500	20230717	-17.44	2650	20221013	40.19	4500	-17.44	20230717	2725	36.33	20230228	4500	-17.44	20230717	2650	40.19	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
31	20230726	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-130	5	-3.36	341018865	90582	84.83	3865	3880	3670	5020	2710	3865	3764.75	1.62	0	15047	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	951	45.55	5.61	12	0.36	82.00	666.00	4500	20230717	-17.00	2650	20221013	40.94	4500	-17.00	20230717	2725	37.06	20230228	4500	-17.00	20230717	2650	40.94	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
32	20230726	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-80	5	-2.07	172452950	45295	42.42	3865	3880	3780	5020	2710	3865	3807.33	1.62	0	13831	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	964	46.16	5.68	12	0.18	82.00	666.00	4500	20230717	-15.89	2650	20221013	42.83	4500	-15.89	20230717	2725	38.90	20230228	4500	-15.89	20230717	2650	42.83	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
33	20230726	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-60	5	-1.55	66424810	17428	16.32	3865	3865	3790	5020	2710	3865	3811.38	1.62	0	6879	4101	3982	3921	3802	3741	3952	3772	25	1155	100	2550	5	1	25463340	969	46.40	5.71	12	0.07	82.00	666.00	4500	20230717	-15.44	2650	20221013	43.58	4500	-15.44	20230717	2725	39.63	20230228	4500	-15.44	20230717	2650	43.58	20221013	0.16	N	307180	100	25 억		413413	N	N	0	N	00	N
34	20230725	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-175	5	-4.33	417634055	106618	138.06	4040	4040	3860	5250	2830	4040	3917.15	1.69	0	-17783	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	984	47.13	5.80	12	0.42	82.00	666.00	4500	20230717	-14.11	2650	20221013	45.85	4500	-14.11	20230717	2725	41.83	20230228	4500	-14.11	20230717	2650	45.85	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
35	20230725	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-135	5	-3.34	409394180	104491	135.31	4040	4040	3860	5250	2830	4040	3917.93	1.69	0	-16362	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	994	47.62	5.86	12	0.41	82.00	666.00	4500	20230717	-13.22	2650	20221013	47.36	4500	-13.22	20230717	2725	43.30	20230228	4500	-13.22	20230717	2650	47.36	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
36	20230725	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-150	5	-3.71	331142055	84301	109.16	4040	4040	3880	5250	2830	4040	3928.02	1.69	0	-6224	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	991	47.44	5.84	12	0.33	82.00	666.00	4500	20230717	-13.56	2650	20221013	46.79	4500	-13.56	20230717	2725	42.75	20230228	4500	-13.56	20230717	2650	46.79	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
37	20230725	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-120	5	-2.97	231906625	58877	76.24	4040	4040	3900	5250	2830	4040	3938.74	1.69	0	1776	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	998	47.80	5.89	12	0.23	82.00	666.00	4500	20230717	-12.89	2650	20221013	47.92	4500	-12.89	20230717	2725	43.85	20230228	4500	-12.89	20230717	2650	47.92	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
38	20230725	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-110	5	-2.72	203800665	51712	66.96	4040	4040	3900	5250	2830	4040	3940.97	1.69	0	696	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	1001	47.93	5.90	12	0.20	82.00	666.00	4500	20230717	-12.67	2650	20221013	48.30	4500	-12.67	20230717	2725	44.22	20230228	4500	-12.67	20230717	2650	48.30	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
39	20230725	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-110	5	-2.72	186434980	47300	61.25	4040	4040	3900	5250	2830	4040	3941.44	1.69	0	1156	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	1001	47.93	5.90	12	0.19	82.00	666.00	4500	20230717	-12.67	2650	20221013	48.30	4500	-12.67	20230717	2725	44.22	20230228	4500	-12.67	20230717	2650	48.30	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
40	20230725	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-80	5	-1.98	120012625	30393	39.36	4040	4040	3900	5250	2830	4040	3948.54	1.69	0	3621	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	1008	48.29	5.95	12	0.12	82.00	666.00	4500	20230717	-12.00	2650	20221013	49.43	4500	-12.00	20230717	2725	45.32	20230228	4500	-12.00	20230717	2650	49.43	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
41	20230725	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-50	5	-1.24	14839370	3703	4.80	4040	4040	3960	5250	2830	4040	4006.94	1.69	0	-1459	4270	4155	4090	3975	3910	4122	3942	25	1210	100	2660	5	1	25463340	1016	48.66	5.99	12	0.01	82.00	666.00	4500	20230717	-11.33	2650	20221013	50.57	4500	-11.33	20230717	2725	46.42	20230228	4500	-11.33	20230717	2650	50.57	20221013	0.16	N	307180	100	25 억		431230	N	N	0	N	00	N
42	20230724	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-110	5	-2.65	314201660	76840	77.17	4205	4205	4025	5390	2905	4150	4089.04	1.73	0	-10316	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1029	49.27	6.07	12	0.30	82.00	666.00	4500	20230717	-10.22	2650	20221013	52.45	4500	-10.22	20230717	2725	48.26	20230228	4500	-10.22	20230717	2650	52.45	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
43	20230724	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-100	5	-2.41	306875150	75031	75.35	4205	4205	4025	5390	2905	4150	4089.98	1.73	0	-9282	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1031	49.39	6.08	12	0.29	82.00	666.00	4500	20230717	-10.00	2650	20221013	52.83	4500	-10.00	20230717	2725	48.62	20230228	4500	-10.00	20230717	2650	52.83	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
44	20230724	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-110	5	-2.65	287178660	70163	70.46	4205	4205	4040	5390	2905	4150	4093.02	1.73	0	-8009	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1029	49.27	6.07	12	0.28	82.00	666.00	4500	20230717	-10.22	2650	20221013	52.45	4500	-10.22	20230717	2725	48.26	20230228	4500	-10.22	20230717	2650	52.45	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
45	20230724	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-70	5	-1.69	238993465	58266	58.52	4205	4205	4050	5390	2905	4150	4101.77	1.73	0	1090	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1039	49.76	6.13	12	0.23	82.00	666.00	4500	20230717	-9.33	2650	20221013	53.96	4500	-9.33	20230717	2725	49.72	20230228	4500	-9.33	20230717	2650	53.96	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
46	20230724	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-100	5	-2.41	226967915	55305	55.54	4205	4205	4050	5390	2905	4150	4103.93	1.73	0	2307	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1031	49.39	6.08	12	0.22	82.00	666.00	4500	20230717	-10.00	2650	20221013	52.83	4500	-10.00	20230717	2725	48.62	20230228	4500	-10.00	20230717	2650	52.83	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
47	20230724	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-95	5	-2.29	194194910	47219	47.42	4205	4205	4055	5390	2905	4150	4112.64	1.73	0	2827	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1033	49.45	6.09	12	0.19	82.00	666.00	4500	20230717	-9.89	2650	20221013	53.02	4500	-9.89	20230717	2725	48.81	20230228	4500	-9.89	20230717	2650	53.02	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
48	20230724	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-35	5	-0.84	98853115	23909	24.01	4205	4205	4105	5390	2905	4150	4134.56	1.73	0	-8	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1048	50.18	6.18	12	0.09	82.00	666.00	4500	20230717	-8.56	2650	20221013	55.28	4500	-8.56	20230717	2725	51.01	20230228	4500	-8.56	20230717	2650	55.28	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
49	20230724	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-30	5	-0.72	23173810	5597	5.62	4205	4205	4120	5390	2905	4150	4140.40	1.73	0	-2262	4323	4236	4143	4056	3963	4280	4100	25	1242	100	2730	5	1	25463340	1049	50.24	6.19	12	0.02	82.00	666.00	4500	20230717	-8.44	2650	20221013	55.47	4500	-8.44	20230717	2725	51.19	20230228	4500	-8.44	20230717	2650	55.47	20221013	0.16	N	307180	100	25 억		441022	N	N	0	N	00	N
50	20230721	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	413344310	99572	128.15	4140	4230	4050	5380	2905	4145	4151.21	1.70	0	5497	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1057	50.61	6.23	12	0.39	82.00	666.00	4500	20230717	-7.78	2650	20221013	56.60	4500	-7.78	20230717	2725	52.29	20230228	4500	-7.78	20230717	2650	56.60	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
51	20230721	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	45	2	1.09	409015800	98530	126.81	4140	4230	4050	5380	2905	4145	4151.18	1.70	0	5632	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1067	51.10	6.29	12	0.39	82.00	666.00	4500	20230717	-6.89	2650	20221013	58.11	4500	-6.89	20230717	2725	53.76	20230228	4500	-6.89	20230717	2650	58.11	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
52	20230721	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	35	2	0.84	369905370	89158	114.75	4140	4230	4050	5380	2905	4145	4148.87	1.70	0	3419	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1064	50.98	6.28	12	0.35	82.00	666.00	4500	20230717	-7.11	2650	20221013	57.74	4500	-7.11	20230717	2725	53.39	20230228	4500	-7.11	20230717	2650	57.74	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
53	20230721	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-35	5	-0.84	280059345	67455	86.82	4140	4230	4050	5380	2905	4145	4151.80	1.70	0	-1729	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1047	50.12	6.17	12	0.26	82.00	666.00	4500	20230717	-8.67	2650	20221013	55.09	4500	-8.67	20230717	2725	50.83	20230228	4500	-8.67	20230717	2650	55.09	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
54	20230721	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	25	2	0.60	180148085	43281	55.70	4140	4230	4050	5380	2905	4145	4162.29	1.70	0	550	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1062	50.85	6.26	12	0.17	82.00	666.00	4500	20230717	-7.33	2650	20221013	57.36	4500	-7.33	20230717	2725	53.03	20230228	4500	-7.33	20230717	2650	57.36	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
55	20230721	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	35	2	0.84	135875780	32684	42.07	4140	4230	4050	5380	2905	4145	4157.26	1.70	0	175	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1064	50.98	6.28	12	0.13	82.00	666.00	4500	20230717	-7.11	2650	20221013	57.74	4500	-7.11	20230717	2725	53.39	20230228	4500	-7.11	20230717	2650	57.74	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
56	20230721	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	30	2	0.72	115701260	27857	35.85	4140	4230	4050	5380	2905	4145	4153.40	1.70	0	-735	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1063	50.91	6.27	12	0.11	82.00	666.00	4500	20230717	-7.22	2650	20221013	57.55	4500	-7.22	20230717	2725	53.21	20230228	4500	-7.22	20230717	2650	57.55	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
57	20230721	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-50	5	-1.21	28476325	6974	8.98	4140	4140	4050	5380	2905	4145	4083.21	1.70	0	-405	4265	4205	4150	4090	4035	4177	4062	25	1237	100	2730	5	1	25463340	1043	49.94	6.15	12	0.03	82.00	666.00	4500	20230717	-9.00	2650	20221013	54.53	4500	-9.00	20230717	2725	50.28	20230228	4500	-9.00	20230717	2650	54.53	20221013	0.16	N	307180	100	25 억		432122	N	N	0	N	00	N
58	20230720	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-45	5	-1.07	318799045	77109	31.62	4160	4210	4095	5440	2935	4190	4134.39	1.81	0	-30562	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1055	50.55	6.22	12	0.30	82.00	666.00	4500	20230717	-7.89	2650	20221013	56.42	4500	-7.89	20230717	2725	52.11	20230228	4500	-7.89	20230717	2650	56.42	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
59	20230720	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-80	5	-1.91	303978980	73518	30.15	4160	4210	4095	5440	2935	4190	4134.76	1.81	0	-30723	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1047	50.12	6.17	12	0.29	82.00	666.00	4500	20230717	-8.67	2650	20221013	55.09	4500	-8.67	20230717	2725	50.83	20230228	4500	-8.67	20230717	2650	55.09	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
60	20230720	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-70	5	-1.67	254004180	61374	25.17	4160	4210	4095	5440	2935	4190	4138.63	1.81	0	-27744	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1049	50.24	6.19	12	0.24	82.00	666.00	4500	20230717	-8.44	2650	20221013	55.47	4500	-8.44	20230717	2725	51.19	20230228	4500	-8.44	20230717	2650	55.47	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
61	20230720	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-45	5	-1.07	187901595	45324	18.59	4160	4210	4110	5440	2935	4190	4145.74	1.81	0	-20097	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1055	50.55	6.22	12	0.18	82.00	666.00	4500	20230717	-7.89	2650	20221013	56.42	4500	-7.89	20230717	2725	52.11	20230228	4500	-7.89	20230717	2650	56.42	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
62	20230720	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-55	5	-1.31	174280540	42028	17.23	4160	4210	4110	5440	2935	4190	4146.77	1.81	0	-19758	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1053	50.43	6.21	12	0.17	82.00	666.00	4500	20230717	-8.11	2650	20221013	56.04	4500	-8.11	20230717	2725	51.74	20230228	4500	-8.11	20230717	2650	56.04	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
63	20230720	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-25	5	-0.60	150544395	36300	14.89	4160	4210	4110	5440	2935	4190	4147.23	1.81	0	-18448	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1061	50.79	6.25	12	0.14	82.00	666.00	4500	20230717	-7.44	2650	20221013	57.17	4500	-7.44	20230717	2725	52.84	20230228	4500	-7.44	20230717	2650	57.17	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
64	20230720	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-5	5	-0.12	110116390	26555	10.89	4160	4210	4110	5440	2935	4190	4146.73	1.81	0	-13404	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1066	51.04	6.28	12	0.10	82.00	666.00	4500	20230717	-7.00	2650	20221013	57.92	4500	-7.00	20230717	2725	53.58	20230228	4500	-7.00	20230717	2650	57.92	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
65	20230720	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-35	5	-0.84	34398690	8311	3.41	4160	4190	4110	5440	2935	4190	4138.94	1.81	0	-7046	4683	4436	4198	3951	3713	4560	4075	25	1252	100	2760	5	1	25463340	1058	50.67	6.24	12	0.03	82.00	666.00	4500	20230717	-7.67	2650	20221013	56.79	4500	-7.67	20230717	2725	52.48	20230228	4500	-7.67	20230717	2650	56.79	20221013	0.16	N	307180	100	25 억		461201	N	N	0	N	00	N
66	20230719	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	150	2	3.71	1003738560	243711	124.14	4050	4445	3960	5250	2830	4040	4118.39	1.75	0	12811	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1067	51.10	6.29	12	0.96	82.00	666.00	4500	20230717	-6.89	2650	20221013	58.11	4500	-6.89	20230717	2725	53.76	20230228	4500	-6.89	20230717	2650	58.11	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
67	20230719	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	35	2	0.87	973064110	236301	120.36	4050	4445	3960	5250	2830	4040	4117.90	1.75	0	11994	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1038	49.70	6.12	12	0.93	82.00	666.00	4500	20230717	-9.44	2650	20221013	53.77	4500	-9.44	20230717	2725	49.54	20230228	4500	-9.44	20230717	2650	53.77	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
68	20230719	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	60	2	1.49	822399960	199247	101.49	4050	4445	3960	5250	2830	4040	4127.54	1.75	0	1257	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1044	50.00	6.16	12	0.78	82.00	666.00	4500	20230717	-8.89	2650	20221013	54.72	4500	-8.89	20230717	2725	50.46	20230228	4500	-8.89	20230717	2650	54.72	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
69	20230719	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	115	2	2.85	768343495	186162	94.82	4050	4445	3960	5250	2830	4040	4127.29	1.75	0	2190	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1058	50.67	6.24	12	0.73	82.00	666.00	4500	20230717	-7.67	2650	20221013	56.79	4500	-7.67	20230717	2725	52.48	20230228	4500	-7.67	20230717	2650	56.79	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
70	20230719	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	180	2	4.46	726077260	176114	89.71	4050	4445	3960	5250	2830	4040	4122.77	1.75	0	1832	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1075	51.46	6.34	12	0.69	82.00	666.00	4500	20230717	-6.22	2650	20221013	59.25	4500	-6.22	20230717	2725	54.86	20230228	4500	-6.22	20230717	2650	59.25	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
71	20230719	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	125	2	3.09	614607525	149387	76.09	4050	4445	3960	5250	2830	4040	4114.20	1.75	0	-1819	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1061	50.79	6.25	12	0.59	82.00	666.00	4500	20230717	-7.44	2650	20221013	57.17	4500	-7.44	20230717	2725	52.84	20230228	4500	-7.44	20230717	2650	57.17	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
72	20230719	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	30	2	0.74	251500035	62710	31.94	4050	4095	3960	5250	2830	4040	4010.52	1.75	0	2700	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1036	49.63	6.11	12	0.25	82.00	666.00	4500	20230717	-9.56	2650	20221013	53.58	4500	-9.56	20230717	2725	49.36	20230228	4500	-9.56	20230717	2650	53.58	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
73	20230719	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-25	5	-0.62	20958205	5209	2.65	4050	4050	3995	5250	2830	4040	4023.43	1.75	0	293	4266	4152	4001	3887	3736	4077	3812	25	1210	100	2660	5	1	25463340	1022	48.96	6.03	12	0.02	82.00	666.00	4500	20230717	-10.78	2650	20221013	51.51	4500	-10.78	20230717	2725	47.34	20230228	4500	-10.78	20230717	2650	51.51	20221013	0.17	N	307180	100	25 억		445864	N	N	0	N	00	N
74	20230718	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-75	5	-1.82	782667950	196292	17.33	4115	4115	3850	5340	2885	4115	3987.26	1.81	0	-15977	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1029	49.27	6.07	12	0.77	82.00	666.00	4500	20230717	-10.22	2650	20221013	52.45	4500	-10.22	20230717	2725	48.26	20230228	4500	-10.22	20230717	2650	52.45	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
75	20230718	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-65	5	-1.58	748195235	187824	16.58	4115	4115	3850	5340	2885	4115	3983.49	1.81	0	-17899	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1031	49.39	6.08	12	0.74	82.00	666.00	4500	20230717	-10.00	2650	20221013	52.83	4500	-10.00	20230717	2725	48.62	20230228	4500	-10.00	20230717	2650	52.83	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
76	20230718	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-85	5	-2.07	721077375	181103	15.99	4115	4115	3850	5340	2885	4115	3981.59	1.81	0	-17284	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1026	49.15	6.05	12	0.71	82.00	666.00	4500	20230717	-10.44	2650	20221013	52.08	4500	-10.44	20230717	2725	47.89	20230228	4500	-10.44	20230717	2650	52.08	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
77	20230718	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-70	5	-1.70	716185260	179891	15.88	4115	4115	3850	5340	2885	4115	3981.22	1.81	0	-17092	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1030	49.33	6.07	12	0.71	82.00	666.00	4500	20230717	-10.11	2650	20221013	52.64	4500	-10.11	20230717	2725	48.44	20230228	4500	-10.11	20230717	2650	52.64	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
78	20230718	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-105	5	-2.55	647463380	162807	14.37	4115	4115	3850	5340	2885	4115	3976.88	1.81	0	-12726	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1021	48.90	6.02	12	0.64	82.00	666.00	4500	20230717	-10.89	2650	20221013	51.32	4500	-10.89	20230717	2725	47.16	20230228	4500	-10.89	20230717	2650	51.32	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
79	20230718	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-155	5	-3.77	608351815	153018	13.51	4115	4115	3850	5340	2885	4115	3975.69	1.81	0	-12664	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1008	48.29	5.95	12	0.60	82.00	666.00	4500	20230717	-12.00	2650	20221013	49.43	4500	-12.00	20230717	2725	45.32	20230228	4500	-12.00	20230717	2650	49.43	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
80	20230718	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-155	5	-3.77	273517495	68248	6.03	4115	4115	3850	5340	2885	4115	4007.70	1.81	0	-18492	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1008	48.29	5.95	12	0.27	82.00	666.00	4500	20230717	-12.00	2650	20221013	49.43	4500	-12.00	20230717	2725	45.32	20230228	4500	-12.00	20230717	2650	49.43	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
81	20230718	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-110	5	-2.67	153155955	38062	3.36	4115	4115	3850	5340	2885	4115	4023.85	1.81	0	-113	4701	4407	4206	3912	3711	4555	4060	25	1227	100	2710	5	1	25463340	1020	48.84	6.01	12	0.15	82.00	666.00	4500	20230717	-11.00	2650	20221013	51.13	4500	-11.00	20230717	2725	46.97	20230228	4500	-11.00	20230717	2650	51.13	20221013	0.17	N	307180	100	25 억		461867	N	N	0	N	00	N
82	20230717	161035	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4115	90	2	2.24	4828506970	1130138	553.90	4050	4500	4005	5230	2820	4025	4272.66	1.31	0	131938	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1048	50.18	6.18	12	4.44	82.00	666.00	4500	20230717	-8.56	2650	20221013	55.28	4500	-8.56	20230717	2725	51.01	20230228	4500	-8.56	20230717	2650	55.28	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
83	20230717	151030	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4165	140	2	3.48	4688754375	1096369	537.35	4050	4500	4005	5230	2820	4025	4276.62	1.31	0	121527	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1061	50.79	6.25	12	4.31	82.00	666.00	4500	20230717	-7.44	2650	20221013	57.17	4500	-7.44	20230717	2725	52.84	20230228	4500	-7.44	20230717	2650	57.17	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
84	20230717	141033	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4255	230	2	5.71	4241879885	991110	485.76	4050	4500	4005	5230	2820	4025	4279.93	1.31	0	108446	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1083	51.89	6.39	12	3.89	82.00	666.00	4500	20230717	-5.44	2650	20221013	60.57	4500	-5.44	20230717	2725	56.15	20230228	4500	-5.44	20230717	2650	60.57	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
85	20230717	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	425	2	10.56	3063136465	724276	354.98	4050	4450	4005	5230	2820	4025	4229.24	1.31	0	112767	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1133	54.27	6.68	12	2.84	82.00	666.00	4455	20220819	-0.11	2650	20221013	67.92	4450	0.00	20230717	2725	63.30	20230228	4455	-0.11	20220819	2650	67.92	20221013	0.16	N	307180	100	25 억		333553	Y	N	0	N	00	N
86	20230717	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	345	2	8.57	2433299885	581051	284.78	4050	4380	4005	5230	2820	4025	4187.76	1.31	0	87111	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1113	53.29	6.56	12	2.28	82.00	666.00	4455	20220819	-1.91	2650	20221013	64.91	4380	-0.23	20230717	2725	60.37	20230228	4455	-1.91	20220819	2650	64.91	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
87	20230717	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	230	2	5.71	1512739110	366409	179.58	4050	4260	4005	5230	2820	4025	4128.55	1.31	0	30210	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1083	51.89	6.39	12	1.44	82.00	666.00	4455	20220819	-4.49	2650	20221013	60.57	4320	-1.50	20230420	2725	56.15	20230228	4455	-4.49	20220819	2650	60.57	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
88	20230717	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	40	2	0.99	556158735	136682	66.99	4050	4170	4005	5230	2820	4025	4069.00	1.31	0	6606	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1035	49.57	6.10	12	0.54	82.00	666.00	4455	20220819	-8.75	2650	20221013	53.40	4320	-5.90	20230420	2725	49.17	20230228	4455	-8.75	20220819	2650	53.40	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
89	20230717	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	25	2	0.62	209975960	51412	25.20	4050	4170	4005	5230	2820	4025	4084.18	1.31	0	-5905	4148	4086	3978	3916	3808	4117	3947	25	1205	100	2650	5	1	25463340	1031	49.39	6.08	12	0.20	82.00	666.00	4455	20220819	-9.09	2650	20221013	52.83	4320	-6.25	20230420	2725	48.62	20230228	4455	-9.09	20220819	2650	52.83	20221013	0.16	N	307180	100	25 억		333553	N	N	0	N	00	N
90	20230714	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	95	2	2.42	811878660	204032	195.76	3990	4040	3870	5100	2755	3930	3979.16	1.06	0	63576	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1025	49.09	6.04	12	0.80	82.00	666.00	4455	20220819	-9.65	2650	20221013	51.89	4320	-6.83	20230420	2725	47.71	20230228	4455	-9.65	20220819	2650	51.89	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
91	20230714	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	105	2	2.67	786510825	197724	189.71	3990	4040	3870	5100	2755	3930	3977.82	1.06	0	63143	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1027	49.21	6.06	12	0.78	82.00	666.00	4455	20220819	-9.43	2650	20221013	52.26	4320	-6.60	20230420	2725	48.07	20230228	4455	-9.43	20220819	2650	52.26	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
92	20230714	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	90	2	2.29	697769105	175691	168.57	3990	4040	3870	5100	2755	3930	3971.57	1.06	0	60470	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1024	49.02	6.04	12	0.69	82.00	666.00	4455	20220819	-9.76	2650	20221013	51.70	4320	-6.94	20230420	2725	47.52	20230228	4455	-9.76	20220819	2650	51.70	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
93	20230714	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	45	2	1.15	470900440	119132	114.30	3990	3990	3870	5100	2755	3930	3952.76	1.06	0	30689	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1012	48.48	5.97	12	0.47	82.00	666.00	4455	20220819	-10.77	2650	20221013	50.00	4320	-7.99	20230420	2725	45.87	20230228	4455	-10.77	20220819	2650	50.00	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
94	20230714	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	20	2	0.51	240525705	61127	58.65	3990	3990	3870	5100	2755	3930	3934.85	1.06	0	-3963	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1006	48.17	5.93	12	0.24	82.00	666.00	4455	20220819	-11.34	2650	20221013	49.06	4320	-8.56	20230420	2725	44.95	20230228	4455	-11.34	20220819	2650	49.06	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
95	20230714	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	20	2	0.51	198440835	50474	48.43	3990	3990	3870	5100	2755	3930	3931.55	1.06	0	-3970	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1006	48.17	5.93	12	0.20	82.00	666.00	4455	20220819	-11.34	2650	20221013	49.06	4320	-8.56	20230420	2725	44.95	20230228	4455	-11.34	20220819	2650	49.06	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
96	20230714	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	10	2	0.25	94705655	24245	23.26	3990	3990	3870	5100	2755	3930	3906.19	1.06	0	-8093	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	1003	48.05	5.92	12	0.10	82.00	666.00	4455	20220819	-11.56	2650	20221013	48.68	4320	-8.80	20230420	2725	44.59	20230228	4455	-11.56	20220819	2650	48.68	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
97	20230714	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-30	5	-0.76	19394085	4967	4.77	3990	3990	3900	5100	2755	3930	3904.59	1.06	0	-1911	4023	3976	3928	3881	3833	3952	3857	25	1172	100	2590	5	1	25463340	993	47.56	5.86	12	0.02	82.00	666.00	4455	20220819	-12.46	2650	20221013	47.17	4320	-9.72	20230420	2725	43.12	20230228	4455	-12.46	20220819	2650	47.17	20221013	0.17	N	307180	100	25 억		269659	N	N	0	N	00	N
98	20230713	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	20	2	0.51	407787455	104223	107.33	3960	3975	3880	5080	2740	3910	3912.64	0.98	0	18914	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	1001	47.93	5.90	12	0.41	82.00	666.00	4455	20220819	-11.78	2650	20221013	48.30	4320	-9.03	20230420	2725	44.22	20230228	4455	-11.78	20220819	2650	48.30	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
99	20230713	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	25	2	0.64	403408015	103108	106.18	3960	3975	3880	5080	2740	3910	3912.48	0.98	0	18793	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	1002	47.99	5.91	12	0.40	82.00	666.00	4455	20220819	-11.67	2650	20221013	48.49	4320	-8.91	20230420	2725	44.40	20230228	4455	-11.67	20220819	2650	48.49	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
100	20230713	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-10	5	-0.26	335461985	85734	88.29	3960	3975	3880	5080	2740	3910	3912.82	0.98	0	13776	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	993	47.56	5.86	12	0.34	82.00	666.00	4455	20220819	-12.46	2650	20221013	47.17	4320	-9.72	20230420	2725	43.12	20230228	4455	-12.46	20220819	2650	47.17	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
101	20230713	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	10	2	0.26	307036865	78460	80.80	3960	3975	3880	5080	2740	3910	3913.29	0.98	0	9156	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	998	47.80	5.89	12	0.31	82.00	666.00	4455	20220819	-12.01	2650	20221013	47.92	4320	-9.26	20230420	2725	43.85	20230228	4455	-12.01	20220819	2650	47.92	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
102	20230713	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	15	2	0.38	288744915	73789	75.99	3960	3975	3880	5080	2740	3910	3913.12	0.98	0	8441	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	999	47.87	5.89	12	0.29	82.00	666.00	4455	20220819	-11.90	2650	20221013	48.11	4320	-9.14	20230420	2725	44.04	20230228	4455	-11.90	20220819	2650	48.11	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
103	20230713	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	20	2	0.51	238790055	61006	62.82	3960	3975	3880	5080	2740	3910	3914.21	0.98	0	7006	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	1001	47.93	5.90	12	0.24	82.00	666.00	4455	20220819	-11.78	2650	20221013	48.30	4320	-9.03	20230420	2725	44.22	20230228	4455	-11.78	20220819	2650	48.30	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
104	20230713	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-10	5	-0.26	192627680	49227	50.69	3960	3975	3880	5080	2740	3910	3913.05	0.98	0	1761	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	993	47.56	5.86	12	0.19	82.00	666.00	4455	20220819	-12.46	2650	20221013	47.17	4320	-9.72	20230420	2725	43.12	20230228	4455	-12.46	20220819	2650	47.17	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
105	20230713	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-30	5	-0.77	72385010	18434	18.98	3960	3975	3880	5080	2740	3910	3926.71	0.98	0	-774	4063	3986	3843	3766	3623	4025	3805	25	1170	100	2580	5	1	25463340	988	47.32	5.83	12	0.07	82.00	666.00	4455	20220819	-12.91	2650	20221013	46.42	4320	-10.19	20230420	2725	42.39	20230228	4455	-12.91	20220819	2650	46.42	20221013	0.17	N	307180	100	25 억		250745	N	N	0	N	00	N
106	20230712	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	145	2	3.85	369758655	97002	196.85	3765	3920	3700	4890	2640	3765	3811.87	0.91	0	19304	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	996	47.68	5.87	12	0.38	82.00	666.00	4455	20220819	-12.23	2650	20221013	47.55	4320	-9.49	20230420	2725	43.49	20230228	4455	-12.23	20220819	2650	47.55	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
107	20230712	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	145	2	3.85	351002605	92194	187.09	3765	3920	3700	4890	2640	3765	3807.22	0.91	0	21652	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	996	47.68	5.87	12	0.36	82.00	666.00	4455	20220819	-12.23	2650	20221013	47.55	4320	-9.49	20230420	2725	43.49	20230228	4455	-12.23	20220819	2650	47.55	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
108	20230712	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	60	2	1.59	236458280	62571	126.98	3765	3845	3700	4890	2640	3765	3779.04	0.91	0	11507	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	974	46.65	5.74	12	0.25	82.00	666.00	4455	20220819	-14.14	2650	20221013	44.34	4320	-11.46	20230420	2725	40.37	20230228	4455	-14.14	20220819	2650	44.34	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
109	20230712	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	75	2	1.99	223153015	59097	119.93	3765	3840	3700	4890	2640	3765	3776.05	0.91	0	11064	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	978	46.83	5.77	12	0.23	82.00	666.00	4455	20220819	-13.80	2650	20221013	44.91	4320	-11.11	20230420	2725	40.92	20230228	4455	-13.80	20220819	2650	44.91	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
110	20230712	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	65	2	1.73	206427645	54725	111.05	3765	3840	3700	4890	2640	3765	3772.09	0.91	0	10108	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	975	46.71	5.75	12	0.21	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
111	20230712	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	45	2	1.20	139996100	37307	75.71	3765	3825	3700	4890	2640	3765	3752.54	0.91	0	4442	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	970	46.46	5.72	12	0.15	82.00	666.00	4455	20220819	-14.48	2650	20221013	43.77	4320	-11.81	20230420	2725	39.82	20230228	4455	-14.48	20220819	2650	43.77	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
112	20230712	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	92227140	24629	49.98	3765	3825	3700	4890	2640	3765	3744.66	0.91	0	1617	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	961	46.04	5.67	12	0.10	82.00	666.00	4455	20220819	-15.26	2650	20221013	42.45	4320	-12.62	20230420	2725	38.53	20230228	4455	-15.26	20220819	2650	42.45	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
113	20230712	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-50	5	-1.33	43160680	11564	23.47	3765	3805	3700	4890	2640	3765	3732.33	0.91	0	380	3915	3840	3775	3700	3635	3807	3667	25	1125	100	2480	5	1	25463340	946	45.30	5.58	12	0.05	82.00	666.00	4455	20220819	-16.61	2650	20221013	40.19	4320	-14.00	20230420	2725	36.33	20230228	4455	-16.61	20220819	2650	40.19	20221013	0.18	N	307180	100	25 억		231072	N	N	0	N	00	N
114	20230711	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-20	5	-0.53	184260915	49016	87.40	3785	3850	3710	4920	2650	3785	3759.20	0.97	0	-16722	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	959	45.91	5.65	12	0.19	82.00	666.00	4455	20220819	-15.49	2650	20221013	42.08	4320	-12.85	20230420	2725	38.17	20230228	4455	-15.49	20220819	2650	42.08	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
115	20230711	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	10	2	0.26	178881945	47598	84.87	3785	3850	3710	4920	2650	3785	3758.18	0.97	0	-16722	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	966	46.28	5.70	12	0.19	82.00	666.00	4455	20220819	-14.81	2650	20221013	43.21	4320	-12.15	20230420	2725	39.27	20230228	4455	-14.81	20220819	2650	43.21	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
116	20230711	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-60	5	-1.59	155512090	41402	73.82	3785	3850	3710	4920	2650	3785	3756.15	0.97	0	-14100	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	949	45.43	5.59	12	0.16	82.00	666.00	4455	20220819	-16.39	2650	20221013	40.57	4320	-13.77	20230420	2725	36.70	20230228	4455	-16.39	20220819	2650	40.57	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
117	20230711	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-25	5	-0.66	130054690	34579	61.66	3785	3850	3710	4920	2650	3785	3761.09	0.97	0	-10359	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	957	45.85	5.65	12	0.14	82.00	666.00	4455	20220819	-15.60	2650	20221013	41.89	4320	-12.96	20230420	2725	37.98	20230228	4455	-15.60	20220819	2650	41.89	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
118	20230711	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-50	5	-1.32	117660815	31267	55.75	3785	3850	3710	4920	2650	3785	3763.10	0.97	0	-7658	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	951	45.55	5.61	12	0.12	82.00	666.00	4455	20220819	-16.16	2650	20221013	40.94	4320	-13.54	20230420	2725	37.06	20230228	4455	-16.16	20220819	2650	40.94	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
119	20230711	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-60	5	-1.59	97362990	25825	46.05	3785	3850	3710	4920	2650	3785	3770.11	0.97	0	-6248	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	949	45.43	5.59	12	0.10	82.00	666.00	4455	20220819	-16.39	2650	20221013	40.57	4320	-13.77	20230420	2725	36.70	20230228	4455	-16.39	20220819	2650	40.57	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
120	20230711	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	49712630	13126	23.40	3785	3850	3780	4920	2650	3785	3787.34	0.97	0	-291	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	969	46.40	5.71	12	0.05	82.00	666.00	4455	20220819	-14.59	2650	20221013	43.58	4320	-11.92	20230420	2725	39.63	20230228	4455	-14.59	20220819	2650	43.58	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
121	20230711	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	45	2	1.19	1349150	353	0.63	3785	3850	3785	4920	2650	3785	3821.95	0.97	0	-81	3918	3851	3818	3751	3718	3835	3735	25	1135	100	2490	5	1	25463340	975	46.71	5.75	12	0.00	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.18	N	307180	100	25 억		247509	N	N	0	N	00	N
122	20230710	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-45	5	-1.17	214074160	56054	140.21	3870	3885	3785	4975	2685	3830	3819.07	0.97	0	609	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	964	46.16	5.68	12	0.22	82.00	666.00	4455	20220819	-15.04	2650	20221013	42.83	4320	-12.38	20230420	2725	38.90	20230228	4455	-15.04	20220819	2650	42.83	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
123	20230710	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-20	5	-0.52	192101750	50259	125.71	3870	3885	3795	4975	2685	3830	3822.24	0.97	0	2684	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	970	46.46	5.72	12	0.20	82.00	666.00	4455	20220819	-14.48	2650	20221013	43.77	4320	-11.81	20230420	2725	39.82	20230228	4455	-14.48	20220819	2650	43.77	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
124	20230710	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-5	5	-0.13	109592410	28556	71.43	3870	3885	3820	4975	2685	3830	3837.81	0.97	0	8086	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	974	46.65	5.74	12	0.11	82.00	666.00	4455	20220819	-14.14	2650	20221013	44.34	4320	-11.46	20230420	2725	40.37	20230228	4455	-14.14	20220819	2650	44.34	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
125	20230710	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	89830910	23389	58.50	3870	3885	3830	4975	2685	3830	3840.73	0.97	0	7563	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	975	46.71	5.75	12	0.09	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
126	20230710	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	5	2	0.13	86351260	22482	56.23	3870	3885	3830	4975	2685	3830	3840.91	0.97	0	6879	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	977	46.77	5.76	12	0.09	82.00	666.00	4455	20220819	-13.92	2650	20221013	44.72	4320	-11.23	20230420	2725	40.73	20230228	4455	-13.92	20220819	2650	44.72	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
127	20230710	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	15	2	0.39	61993415	16146	40.39	3870	3885	3830	4975	2685	3830	3839.55	0.97	0	5051	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	979	46.89	5.77	12	0.06	82.00	666.00	4455	20220819	-13.69	2650	20221013	45.09	4320	-11.00	20230420	2725	41.10	20230228	4455	-13.69	20220819	2650	45.09	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
128	20230710	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	5	2	0.13	41552180	10826	27.08	3870	3885	3830	4975	2685	3830	3838.18	0.97	0	3424	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	977	46.77	5.76	12	0.04	82.00	666.00	4455	20220819	-13.92	2650	20221013	44.72	4320	-11.23	20230420	2725	40.73	20230228	4455	-13.92	20220819	2650	44.72	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
129	20230710	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	16433795	4282	10.71	3870	3870	3830	4975	2685	3830	3837.88	0.97	0	-786	3946	3887	3831	3772	3716	3917	3802	25	1145	100	2520	5	1	25463340	975	46.71	5.75	12	0.02	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.19	N	307180	100	25 억		246900	N	N	0	N	00	N
130	20230707	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	152973475	39963	67.09	3795	3890	3775	4975	2685	3830	3827.88	0.99	0	-5274	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	975	46.71	5.75	12	0.16	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
131	20230707	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	133872590	34952	58.68	3795	3890	3775	4975	2685	3830	3830.18	0.99	0	-5112	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	975	46.71	5.75	12	0.14	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
132	20230707	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	112371045	29314	49.21	3795	3890	3775	4975	2685	3830	3833.36	0.99	0	-3375	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	975	46.71	5.75	12	0.12	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
133	20230707	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	10	2	0.26	86196755	22465	37.72	3795	3890	3775	4975	2685	3830	3836.94	0.99	0	-3915	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	978	46.83	5.77	12	0.09	82.00	666.00	4455	20220819	-13.80	2650	20221013	44.91	4320	-11.11	20230420	2725	40.92	20230228	4455	-13.80	20220819	2650	44.91	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
134	20230707	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	30	2	0.78	75294855	19640	32.97	3795	3890	3775	4975	2685	3830	3833.75	0.99	0	-3599	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	983	47.07	5.80	12	0.08	82.00	666.00	4455	20220819	-13.36	2650	20221013	45.66	4320	-10.65	20230420	2725	41.65	20230228	4455	-13.36	20220819	2650	45.66	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
135	20230707	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	15	2	0.39	45941920	12004	20.15	3795	3890	3775	4975	2685	3830	3827.22	0.99	0	-2239	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	979	46.89	5.77	12	0.05	82.00	666.00	4455	20220819	-13.69	2650	20221013	45.09	4320	-11.00	20230420	2725	41.10	20230228	4455	-13.69	20220819	2650	45.09	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
136	20230707	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	5	2	0.13	30829745	8079	13.56	3795	3890	3775	4975	2685	3830	3816.03	0.99	0	-1246	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	977	46.77	5.76	12	0.03	82.00	666.00	4455	20220819	-13.92	2650	20221013	44.72	4320	-11.23	20230420	2725	40.73	20230228	4455	-13.92	20220819	2650	44.72	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
137	20230707	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-20	5	-0.52	2726475	719	1.21	3795	3810	3775	4975	2685	3830	3792.04	0.99	0	59	3980	3905	3855	3780	3730	3880	3755	25	1145	100	2520	5	1	25463340	970	46.46	5.72	12	0.00	82.00	666.00	4455	20220819	-14.48	2650	20221013	43.77	4320	-11.81	20230420	2725	39.82	20230228	4455	-14.48	20220819	2650	43.77	20221013	0.19	N	307180	100	25 억		252174	N	N	0	N	00	N
138	20230706	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-40	5	-1.03	229802190	59564	91.97	3875	3930	3805	5030	2710	3870	3858.07	1.01	0	-5872	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	975	46.71	5.75	12	0.23	82.00	666.00	4455	20220819	-14.03	2650	20221013	44.53	4320	-11.34	20230420	2725	40.55	20230228	4455	-14.03	20220819	2650	44.53	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
139	20230706	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-30	5	-0.78	227032235	58842	90.86	3875	3930	3805	5030	2710	3870	3858.34	1.01	0	-5337	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	978	46.83	5.77	12	0.23	82.00	666.00	4455	20220819	-13.80	2650	20221013	44.91	4320	-11.11	20230420	2725	40.92	20230228	4455	-13.80	20220819	2650	44.91	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
140	20230706	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-20	5	-0.52	202650385	52500	81.07	3875	3930	3805	5030	2710	3870	3860.01	1.01	0	-3376	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	980	46.95	5.78	12	0.21	82.00	666.00	4455	20220819	-13.58	2650	20221013	45.28	4320	-10.88	20230420	2725	41.28	20230228	4455	-13.58	20220819	2650	45.28	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
141	20230706	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-10	5	-0.26	172421350	44654	68.95	3875	3930	3805	5030	2710	3870	3861.27	1.01	0	-3720	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	983	47.07	5.80	12	0.18	82.00	666.00	4455	20220819	-13.36	2650	20221013	45.66	4320	-10.65	20230420	2725	41.65	20230228	4455	-13.36	20220819	2650	45.66	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
142	20230706	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	30	2	0.78	117341550	30427	46.98	3875	3930	3805	5030	2710	3870	3856.49	1.01	0	-4424	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	993	47.56	5.86	12	0.12	82.00	666.00	4455	20220819	-12.46	2650	20221013	47.17	4320	-9.72	20230420	2725	43.12	20230228	4455	-12.46	20220819	2650	47.17	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
143	20230706	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-10	5	-0.26	51851080	13549	20.92	3875	3890	3805	5030	2710	3870	3826.93	1.01	0	-2640	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	983	47.07	5.80	12	0.05	82.00	666.00	4455	20220819	-13.36	2650	20221013	45.66	4320	-10.65	20230420	2725	41.65	20230228	4455	-13.36	20220819	2650	45.66	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
144	20230706	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	0	3	0.00	41635825	10903	16.84	3875	3890	3805	5030	2710	3870	3818.75	1.01	0	-627	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	985	47.20	5.81	12	0.04	82.00	666.00	4455	20220819	-13.13	2650	20221013	46.04	4320	-10.42	20230420	2725	42.02	20230228	4455	-13.13	20220819	2650	46.04	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
145	20230706	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-55	5	-1.42	5025940	1306	2.02	3875	3875	3805	5030	2710	3870	3848.35	1.01	0	-633	4016	3942	3891	3817	3766	3917	3792	25	1160	100	2550	5	1	25463340	971	46.52	5.73	12	0.01	82.00	666.00	4455	20220819	-14.37	2650	20221013	43.96	4320	-11.69	20230420	2725	40.00	20230228	4455	-14.37	20220819	2650	43.96	20221013	0.18	N	307180	100	25 억		258038	N	N	0	N	00	N
146	20230705	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-95	5	-2.40	250363360	64557	68.31	3960	3965	3840	5150	2780	3965	3878.18	1.09	0	-18378	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	985	47.20	5.81	12	0.25	82.00	666.00	4455	20220819	-13.13	2650	20221013	46.04	4320	-10.42	20230420	2725	42.02	20230228	4455	-13.13	20220819	2650	46.04	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
147	20230705	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-90	5	-2.27	245673915	63345	67.03	3960	3965	3840	5150	2780	3965	3878.35	1.09	0	-17698	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	987	47.26	5.82	12	0.25	82.00	666.00	4455	20220819	-13.02	2650	20221013	46.23	4320	-10.30	20230420	2725	42.20	20230228	4455	-13.02	20220819	2650	46.23	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
148	20230705	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-95	5	-2.40	210571395	54263	57.42	3960	3965	3840	5150	2780	3965	3880.57	1.09	0	-17889	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	985	47.20	5.81	12	0.21	82.00	666.00	4455	20220819	-13.13	2650	20221013	46.04	4320	-10.42	20230420	2725	42.02	20230228	4455	-13.13	20220819	2650	46.04	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
149	20230705	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-85	5	-2.14	176704705	45522	48.17	3960	3965	3840	5150	2780	3965	3881.74	1.09	0	-16719	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	988	47.32	5.83	12	0.18	82.00	666.00	4455	20220819	-12.91	2650	20221013	46.42	4320	-10.19	20230420	2725	42.39	20230228	4455	-12.91	20220819	2650	46.42	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
150	20230705	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-120	5	-3.03	154562035	39800	42.12	3960	3965	3840	5150	2780	3965	3883.47	1.09	0	-14805	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	979	46.89	5.77	12	0.16	82.00	666.00	4455	20220819	-13.69	2650	20221013	45.09	4320	-11.00	20230420	2725	41.10	20230228	4455	-13.69	20220819	2650	45.09	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
151	20230705	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-85	5	-2.14	92118115	23637	25.01	3960	3965	3870	5150	2780	3965	3897.20	1.09	0	-11282	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	988	47.32	5.83	12	0.09	82.00	666.00	4455	20220819	-12.91	2650	20221013	46.42	4320	-10.19	20230420	2725	42.39	20230228	4455	-12.91	20220819	2650	46.42	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
152	20230705	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-75	5	-1.89	38809695	9927	10.50	3960	3965	3885	5150	2780	3965	3909.51	1.09	0	-4704	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	991	47.44	5.84	12	0.04	82.00	666.00	4455	20220819	-12.68	2650	20221013	46.79	4320	-9.95	20230420	2725	42.75	20230228	4455	-12.68	20220819	2650	46.79	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
153	20230705	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-30	5	-0.76	7513605	1904	2.01	3960	3965	3935	5150	2780	3965	3946.22	1.09	0	-1641	4091	4027	3916	3852	3741	4060	3885	25	1185	100	2610	5	1	25463340	1002	47.99	5.91	12	0.01	82.00	666.00	4455	20220819	-11.67	2650	20221013	48.49	4320	-8.91	20230420	2725	44.40	20230228	4455	-11.67	20220819	2650	48.49	20221013	0.17	N	307180	100	25 억		277408	N	N	0	N	00	N
154	20230704	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	60	2	1.54	365272160	93514	28.01	3905	3980	3805	5070	2735	3905	3906.07	1.01	0	20451	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	1010	48.35	5.95	12	0.37	82.00	666.00	4455	20220819	-11.00	2650	20221013	49.62	4320	-8.22	20230420	2725	45.50	20230228	4455	-11.00	20220819	2650	49.62	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
155	20230704	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	15	2	0.38	355736645	91094	27.28	3905	3980	3805	5070	2735	3905	3905.16	1.01	0	20354	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	998	47.80	5.89	12	0.36	82.00	666.00	4455	20220819	-12.01	2650	20221013	47.92	4320	-9.26	20230420	2725	43.85	20230228	4455	-12.01	20220819	2650	47.92	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
156	20230704	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	20	2	0.51	283956305	72852	21.82	3905	3970	3805	5070	2735	3905	3897.71	1.01	0	15658	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	999	47.87	5.89	12	0.29	82.00	666.00	4455	20220819	-11.90	2650	20221013	48.11	4320	-9.14	20230420	2725	44.04	20230228	4455	-11.90	20220819	2650	48.11	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
157	20230704	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	0	3	0.00	221226140	56936	17.05	3905	3940	3805	5070	2735	3905	3885.52	1.01	0	9124	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	994	47.62	5.86	12	0.22	82.00	666.00	4455	20220819	-12.35	2650	20221013	47.36	4320	-9.61	20230420	2725	43.30	20230228	4455	-12.35	20220819	2650	47.36	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
158	20230704	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	30	2	0.77	215482980	55469	16.61	3905	3940	3805	5070	2735	3905	3884.75	1.01	0	8966	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	1002	47.99	5.91	12	0.22	82.00	666.00	4455	20220819	-11.67	2650	20221013	48.49	4320	-8.91	20230420	2725	44.40	20230228	4455	-11.67	20220819	2650	48.49	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
159	20230704	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	35	2	0.90	194731875	50182	15.03	3905	3940	3805	5070	2735	3905	3880.51	1.01	0	7902	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	1003	48.05	5.92	12	0.20	82.00	666.00	4455	20220819	-11.56	2650	20221013	48.68	4320	-8.80	20230420	2725	44.59	20230228	4455	-11.56	20220819	2650	48.68	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
160	20230704	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-50	5	-1.28	141202790	36458	10.92	3905	3920	3805	5070	2735	3905	3873.03	1.01	0	358	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	982	47.01	5.79	12	0.14	82.00	666.00	4455	20220819	-13.47	2650	20221013	45.47	4320	-10.76	20230420	2725	41.47	20230228	4455	-13.47	20220819	2650	45.47	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
161	20230704	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-50	5	-1.28	17821015	4600	1.38	3905	3905	3845	5070	2735	3905	3874.13	1.01	0	-506	4148	4026	3918	3796	3688	4087	3857	25	1167	100	2570	5	1	25463340	982	47.01	5.79	12	0.02	82.00	666.00	4455	20220819	-13.47	2650	20221013	45.47	4320	-10.76	20230420	2725	41.47	20230228	4455	-13.47	20220819	2650	45.47	20221013	0.18	N	307180	100	25 억		257052	N	N	0	N	00	N
162	20230703	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	95	2	2.49	1305035395	330599	1090.19	3840	4040	3810	4950	2670	3810	3947.51	0.95	0	15355	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	994	47.62	5.86	12	1.30	82.00	666.00	4455	20220819	-12.35	2650	20221013	47.36	4320	-9.61	20230420	2725	43.30	20230228	4455	-12.35	20220819	2650	47.36	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
163	20230703	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	105	2	2.76	1282346805	324789	1071.03	3840	4040	3810	4950	2670	3810	3948.25	0.95	0	17090	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	997	47.74	5.88	12	1.28	82.00	666.00	4455	20220819	-12.12	2650	20221013	47.74	4320	-9.38	20230420	2725	43.67	20230228	4455	-12.12	20220819	2650	47.74	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
164	20230703	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	115	2	3.02	1238652935	313621	1034.20	3840	4040	3810	4950	2670	3810	3949.52	0.95	0	17210	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	999	47.87	5.89	12	1.23	82.00	666.00	4455	20220819	-11.90	2650	20221013	48.11	4320	-9.14	20230420	2725	44.04	20230228	4455	-11.90	20220819	2650	48.11	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
165	20230703	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	125	2	3.28	1218810620	308573	1017.55	3840	4040	3810	4950	2670	3810	3949.83	0.95	0	17938	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	1002	47.99	5.91	12	1.21	82.00	666.00	4455	20220819	-11.67	2650	20221013	48.49	4320	-8.91	20230420	2725	44.40	20230228	4455	-11.67	20220819	2650	48.49	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
166	20230703	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	130	2	3.41	1167028520	295408	974.14	3840	4040	3810	4950	2670	3810	3950.57	0.95	0	17503	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	1003	48.05	5.92	12	1.16	82.00	666.00	4455	20220819	-11.56	2650	20221013	48.68	4320	-8.80	20230420	2725	44.59	20230228	4455	-11.56	20220819	2650	48.68	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
167	20230703	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	155	2	4.07	1023405235	259103	854.42	3840	4040	3810	4950	2670	3810	3949.80	0.95	0	15669	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	1010	48.35	5.95	12	1.02	82.00	666.00	4455	20220819	-11.00	2650	20221013	49.62	4320	-8.22	20230420	2725	45.50	20230228	4455	-11.00	20220819	2650	49.62	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
168	20230703	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	75	2	1.97	313427970	79367	261.72	3840	4015	3810	4950	2670	3810	3949.10	0.95	0	22945	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	989	47.38	5.83	12	0.31	82.00	666.00	4455	20220819	-12.79	2650	20221013	46.60	4320	-10.07	20230420	2725	42.57	20230228	4455	-12.79	20220819	2650	46.60	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N
169	20230703	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	80	2	2.10	18557630	4804	15.84	3840	3905	3810	4950	2670	3810	3862.95	0.95	0	536	3940	3875	3825	3760	3710	3850	3735	25	1140	100	2510	5	1	25463340	991	47.44	5.84	12	0.02	82.00	666.00	4455	20220819	-12.68	2650	20221013	46.79	4320	-9.95	20230420	2725	42.75	20230228	4455	-12.68	20220819	2650	46.79	20221013	0.18	N	307180	100	25 억		242102	N	N	0	N	00	N