KissMeData/177830/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	160902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4100	80	2	1.99	78504275	19272	49.54	4020	4110	3995	5220	2815	4020	4073.50	1.13	0	-2303	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	586	8.04	0.70	12	0.13	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
3	20230731	150902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4095	75	2	1.87	62593880	15369	39.51	4020	4110	3995	5220	2815	4020	4072.75	1.13	0	-1770	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	585	8.03	0.70	12	0.11	510.00	5856.00	5340	20230405	-23.31	3390	20220927	20.80	5340	-23.31	20230405	3515	16.50	20230103	5340	-23.31	20230405	3390	20.80	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
4	20230731	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4100	80	2	1.99	49056150	12047	30.97	4020	4110	3995	5220	2815	4020	4072.08	1.13	0	-2621	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	586	8.04	0.70	12	0.08	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
5	20230731	130906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4105	85	2	2.11	46752655	11484	29.52	4020	4110	3995	5220	2815	4020	4071.13	1.13	0	-2171	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	587	8.05	0.70	12	0.08	510.00	5856.00	5340	20230405	-23.13	3390	20220927	21.09	5340	-23.13	20230405	3515	16.79	20230103	5340	-23.13	20230405	3390	21.09	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
6	20230731	120913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4105	85	2	2.11	39771585	9780	25.14	4020	4110	3995	5220	2815	4020	4066.64	1.13	0	-1462	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	587	8.05	0.70	12	0.07	510.00	5856.00	5340	20230405	-23.13	3390	20220927	21.09	5340	-23.13	20230405	3515	16.79	20230103	5340	-23.13	20230405	3390	21.09	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
7	20230731	110916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4070	50	2	1.24	20494290	5072	13.04	4020	4070	3995	5220	2815	4020	4040.69	1.13	0	-774	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	582	7.98	0.70	12	0.04	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
8	20230731	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4070	50	2	1.24	14841130	3683	9.47	4020	4070	3995	5220	2815	4020	4029.64	1.13	0	-1121	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	582	7.98	0.70	12	0.03	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
9	20230731	090903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4020	0	3	0.00	2584860	643	1.65	4020	4020	4020	5220	2815	4020	4020.00	1.13	0	-9	4096	4057	3996	3957	3896	4077	3977	71	1202	500	2970	5	1	14288753	574	7.88	0.69	12	0.00	510.00	5856.00	5340	20230405	-24.72	3390	20220927	18.58	5340	-24.72	20230405	3515	14.37	20230103	5340	-24.72	20230405	3390	18.58	20220927	4.89	N	177830	500	71 억		160791	N	N	0	N	00	N
10	20230728	160905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4020	45	2	1.13	152690380	38247	62.71	3950	4035	3935	5160	2785	3975	3992.22	1.07	0	8425	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	574	7.88	0.69	12	0.27	510.00	5856.00	5340	20230405	-24.72	3390	20220927	18.58	5340	-24.72	20230405	3515	14.37	20230103	5340	-24.72	20230405	3390	18.58	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
11	20230728	150903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	40	2	1.01	145708440	36510	59.86	3950	4035	3935	5160	2785	3975	3990.92	1.07	0	8986	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	574	7.87	0.69	12	0.26	510.00	5856.00	5340	20230405	-24.81	3390	20220927	18.44	5340	-24.81	20230405	3515	14.22	20230103	5340	-24.81	20230405	3390	18.44	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
12	20230728	140902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3980	5	2	0.13	130422120	32689	53.60	3950	4035	3935	5160	2785	3975	3989.79	1.07	0	8707	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	569	7.80	0.68	12	0.23	510.00	5856.00	5340	20230405	-25.47	3390	20220927	17.40	5340	-25.47	20230405	3515	13.23	20230103	5340	-25.47	20230405	3390	17.40	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
13	20230728	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3990	15	2	0.38	52484500	13168	21.59	3950	4010	3935	5160	2785	3975	3985.76	1.07	0	3504	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	570	7.82	0.68	12	0.09	510.00	5856.00	5340	20230405	-25.28	3390	20220927	17.70	5340	-25.28	20230405	3515	13.51	20230103	5340	-25.28	20230405	3390	17.70	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
14	20230728	120903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4010	35	2	0.88	48082900	12067	19.79	3950	4010	3935	5160	2785	3975	3984.66	1.07	0	3170	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	573	7.86	0.68	12	0.08	510.00	5856.00	5340	20230405	-24.91	3390	20220927	18.29	5340	-24.91	20230405	3515	14.08	20230103	5340	-24.91	20230405	3390	18.29	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
15	20230728	110909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3980	5	2	0.13	39217925	9849	16.15	3950	4005	3935	5160	2785	3975	3981.92	1.07	0	2162	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	569	7.80	0.68	12	0.07	510.00	5856.00	5340	20230405	-25.47	3390	20220927	17.40	5340	-25.47	20230405	3515	13.23	20230103	5340	-25.47	20230405	3390	17.40	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
16	20230728	100859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3965	-10	5	-0.25	30577275	7681	12.59	3950	4005	3935	5160	2785	3975	3980.90	1.07	0	2456	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	567	7.77	0.68	12	0.05	510.00	5856.00	5340	20230405	-25.75	3390	20220927	16.96	5340	-25.75	20230405	3515	12.80	20230103	5340	-25.75	20230405	3390	16.96	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
17	20230728	090908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3970	-5	5	-0.13	2646925	670	1.10	3950	3975	3950	5160	2785	3975	3950.63	1.07	0	88	4051	4012	3946	3907	3841	4032	3927	71	1187	500	2940	5	1	14288753	567	7.78	0.68	12	0.00	510.00	5856.00	5340	20230405	-25.66	3390	20220927	17.11	5340	-25.66	20230405	3515	12.94	20230103	5340	-25.66	20230405	3390	17.11	20220927	4.72	N	177830	500	71 억		152368	N	N	0	N	00	N
18	20230727	160901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3975	60	2	1.53	238515535	60381	43.92	3880	3985	3880	5080	2745	3915	3950.17	0.96	-4506	14687	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	568	7.79	0.68	12	0.42	510.00	5856.00	5340	20230405	-25.56	3390	20220927	17.26	5340	-25.56	20230405	3515	13.09	20230103	5340	-25.56	20230405	3390	17.26	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
19	20230727	150901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3965	50	2	1.28	219018140	55463	40.34	3880	3985	3880	5080	2745	3915	3948.91	0.96	-4506	15189	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	567	7.77	0.68	12	0.39	510.00	5856.00	5340	20230405	-25.75	3390	20220927	16.96	5340	-25.75	20230405	3515	12.80	20230103	5340	-25.75	20230405	3390	16.96	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
20	20230727	140856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3975	60	2	1.53	194682900	49320	35.88	3880	3985	3880	5080	2745	3915	3947.34	0.96	-4506	15138	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	568	7.79	0.68	12	0.35	510.00	5856.00	5340	20230405	-25.56	3390	20220927	17.26	5340	-25.56	20230405	3515	13.09	20230103	5340	-25.56	20230405	3390	17.26	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
21	20230727	130856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3950	35	2	0.89	170766155	43278	31.48	3880	3985	3880	5080	2745	3915	3945.80	0.96	-4506	10371	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	564	7.75	0.67	12	0.30	510.00	5856.00	5340	20230405	-26.03	3390	20220927	16.52	5340	-26.03	20230405	3515	12.38	20230103	5340	-26.03	20230405	3390	16.52	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
22	20230727	120858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3955	40	2	1.02	123728745	31346	22.80	3880	3985	3880	5080	2745	3915	3947.20	0.96	-4506	15722	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	565	7.75	0.68	12	0.22	510.00	5856.00	5340	20230405	-25.94	3390	20220927	16.67	5340	-25.94	20230405	3515	12.52	20230103	5340	-25.94	20230405	3390	16.67	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
23	20230727	110900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3970	55	2	1.40	109195350	27684	20.14	3880	3985	3880	5080	2745	3915	3944.35	0.96	-4506	15227	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	567	7.78	0.68	12	0.19	510.00	5856.00	5340	20230405	-25.66	3390	20220927	17.11	5340	-25.66	20230405	3515	12.94	20230103	5340	-25.66	20230405	3390	17.11	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
24	20230727	100858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3945	30	2	0.77	75272660	19144	13.93	3880	3980	3880	5080	2745	3915	3931.92	0.96	-4506	7839	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	564	7.74	0.67	12	0.13	510.00	5856.00	5340	20230405	-26.12	3390	20220927	16.37	5340	-26.12	20230405	3515	12.23	20230103	5340	-26.12	20230405	3390	16.37	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
25	20230727	090854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3910	-5	5	-0.13	17321445	4433	3.22	3880	3950	3880	5080	2745	3915	3907.38	0.96	-4506	980	4218	4066	3988	3836	3758	4027	3797	71	1167	500	2890	5	1	14288753	559	7.67	0.67	12	0.03	510.00	5856.00	5340	20230405	-26.78	3390	20220927	15.34	5340	-26.78	20230405	3515	11.24	20230103	5340	-26.78	20230405	3390	15.34	20220927	4.78	N	177830	500	71 억		137681	N	N	0	N	00	N
26	20230726	160854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3915	-200	5	-4.86	538255655	135817	191.73	4115	4140	3910	5340	2885	4115	3963.12	1.00	0	-4506	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	559	7.68	0.67	12	0.95	510.00	5856.00	5340	20230405	-26.69	3390	20220927	15.49	5340	-26.69	20230405	3515	11.38	20230103	5340	-26.69	20230405	3390	15.49	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
27	20230726	150859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3910	-205	5	-4.98	519113670	130931	184.83	4115	4140	3910	5340	2885	4115	3964.79	1.00	0	-3975	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	559	7.67	0.67	12	0.92	510.00	5856.00	5340	20230405	-26.78	3390	20220927	15.34	5340	-26.78	20230405	3515	11.24	20230103	5340	-26.78	20230405	3390	15.34	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
28	20230726	140853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3925	-190	5	-4.62	434057490	109255	154.23	4115	4140	3910	5340	2885	4115	3972.88	1.00	0	-5883	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	561	7.70	0.67	12	0.76	510.00	5856.00	5340	20230405	-26.50	3390	20220927	15.78	5340	-26.50	20230405	3515	11.66	20230103	5340	-26.50	20230405	3390	15.78	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
29	20230726	130851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3920	-195	5	-4.74	358736115	90134	127.24	4115	4140	3910	5340	2885	4115	3980.03	1.00	0	-7753	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	560	7.69	0.67	12	0.63	510.00	5856.00	5340	20230405	-26.59	3390	20220927	15.63	5340	-26.59	20230405	3515	11.52	20230103	5340	-26.59	20230405	3390	15.63	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
30	20230726	120853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3930	-185	5	-4.50	320831415	80454	113.57	4115	4140	3910	5340	2885	4115	3987.76	1.00	0	-7400	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	562	7.71	0.67	12	0.56	510.00	5856.00	5340	20230405	-26.40	3390	20220927	15.93	5340	-26.40	20230405	3515	11.81	20230103	5340	-26.40	20230405	3390	15.93	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
31	20230726	110849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3950	-165	5	-4.01	278997150	69815	98.56	4115	4140	3910	5340	2885	4115	3996.24	1.00	0	-7218	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	564	7.75	0.67	12	0.49	510.00	5856.00	5340	20230405	-26.03	3390	20220927	16.52	5340	-26.03	20230405	3515	12.38	20230103	5340	-26.03	20230405	3390	16.52	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
32	20230726	100856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3990	-125	5	-3.04	135120195	33531	47.33	4115	4140	3955	5340	2885	4115	4029.71	1.00	0	-9671	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	570	7.82	0.68	12	0.23	510.00	5856.00	5340	20230405	-25.28	3390	20220927	17.70	5340	-25.28	20230405	3515	13.51	20230103	5340	-25.28	20230405	3390	17.70	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
33	20230726	090850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4045	-70	5	-1.70	21949785	5370	7.58	4115	4140	4045	5340	2885	4115	4087.48	1.00	0	-2552	4218	4166	4088	4036	3958	4192	4062	71	1227	500	3040	5	1	14288753	578	7.93	0.69	12	0.04	510.00	5856.00	5340	20230405	-24.25	3390	20220927	19.32	5340	-24.25	20230405	3515	15.08	20230103	5340	-24.25	20230405	3390	19.32	20220927	4.87	N	177830	500	71 억		142187	N	N	0	N	00	N
34	20230725	160847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4115	5	2	0.12	250639440	61726	44.34	4015	4140	4010	5340	2880	4110	4060.06	1.00	0	-1096	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	588	8.07	0.70	12	0.43	510.00	5856.00	5340	20230405	-22.94	3390	20220927	21.39	5340	-22.94	20230405	3515	17.07	20230103	5340	-22.94	20230405	3390	21.39	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
35	20230725	150837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4115	5	2	0.12	221093630	54555	39.19	4015	4120	4010	5340	2880	4110	4052.67	1.00	0	-5	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	588	8.07	0.70	12	0.38	510.00	5856.00	5340	20230405	-22.94	3390	20220927	21.39	5340	-22.94	20230405	3515	17.07	20230103	5340	-22.94	20230405	3390	21.39	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
36	20230725	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4095	-15	5	-0.36	172745510	42725	30.69	4015	4100	4010	5340	2880	4110	4043.20	1.00	0	-2026	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	585	8.03	0.70	12	0.30	510.00	5856.00	5340	20230405	-23.31	3390	20220927	20.80	5340	-23.31	20230405	3515	16.50	20230103	5340	-23.31	20230405	3390	20.80	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
37	20230725	130846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4095	-15	5	-0.36	160205130	39654	28.49	4015	4100	4010	5340	2880	4110	4040.07	1.00	0	-672	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	585	8.03	0.70	12	0.28	510.00	5856.00	5340	20230405	-23.31	3390	20220927	20.80	5340	-23.31	20230405	3515	16.50	20230103	5340	-23.31	20230405	3390	20.80	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
38	20230725	120845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4070	-40	5	-0.97	146314755	36244	26.04	4015	4100	4010	5340	2880	4110	4036.94	1.00	0	863	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	582	7.98	0.70	12	0.25	510.00	5856.00	5340	20230405	-23.78	3390	20220927	20.06	5340	-23.78	20230405	3515	15.79	20230103	5340	-23.78	20230405	3390	20.06	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
39	20230725	110843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4075	-35	5	-0.85	130341810	32331	23.22	4015	4100	4010	5340	2880	4110	4031.48	1.00	0	1561	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	582	7.99	0.70	12	0.23	510.00	5856.00	5340	20230405	-23.69	3390	20220927	20.21	5340	-23.69	20230405	3515	15.93	20230103	5340	-23.69	20230405	3390	20.21	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
40	20230725	100842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4050	-60	5	-1.46	97688030	24251	17.42	4015	4100	4010	5340	2880	4110	4028.21	1.00	0	4098	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	579	7.94	0.69	12	0.17	510.00	5856.00	5340	20230405	-24.16	3390	20220927	19.47	5340	-24.16	20230405	3515	15.22	20230103	5340	-24.16	20230405	3390	19.47	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
41	20230725	090843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4045	-65	5	-1.58	42949020	10675	7.67	4015	4100	4015	5340	2880	4110	4023.33	1.00	0	1320	4263	4186	4123	4046	3983	4155	4015	71	1230	500	3040	5	1	14288753	578	7.93	0.69	12	0.07	510.00	5856.00	5340	20230405	-24.25	3390	20220927	19.32	5340	-24.25	20230405	3515	15.08	20230103	5340	-24.25	20230405	3390	19.32	20220927	4.90	N	177830	500	71 억		143260	N	N	0	N	00	N
42	20230724	160844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4110	-60	5	-1.44	567278540	138597	254.61	4170	4200	4060	5420	2920	4170	4093.00	0.95	0	8961	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	587	8.06	0.70	12	0.97	510.00	5856.00	5340	20230405	-23.03	3390	20220927	21.24	5340	-23.03	20230405	3515	16.93	20230103	5340	-23.03	20230405	3390	21.24	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
43	20230724	150841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4100	-70	5	-1.68	541552520	132316	243.08	4170	4200	4060	5420	2920	4170	4092.87	0.95	0	8463	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	586	8.04	0.70	12	0.93	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
44	20230724	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4120	-50	5	-1.20	516480555	126187	231.82	4170	4200	4060	5420	2920	4170	4092.98	0.95	0	7417	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	589	8.08	0.70	12	0.88	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
45	20230724	130840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4120	-50	5	-1.20	481316305	117577	216.00	4170	4200	4060	5420	2920	4170	4093.63	0.95	0	8533	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	589	8.08	0.70	12	0.82	510.00	5856.00	5340	20230405	-22.85	3390	20220927	21.53	5340	-22.85	20230405	3515	17.21	20230103	5340	-22.85	20230405	3390	21.53	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
46	20230724	120841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4095	-75	5	-1.80	337863550	82425	151.42	4170	4200	4075	5420	2920	4170	4099.04	0.95	0	842	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	585	8.03	0.70	12	0.58	510.00	5856.00	5340	20230405	-23.31	3390	20220927	20.80	5340	-23.31	20230405	3515	16.50	20230103	5340	-23.31	20230405	3390	20.80	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
47	20230724	110844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4090	-80	5	-1.92	312110800	76115	139.83	4170	4200	4075	5420	2920	4170	4100.52	0.95	0	1602	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	584	8.02	0.70	12	0.53	510.00	5856.00	5340	20230405	-23.41	3390	20220927	20.65	5340	-23.41	20230405	3515	16.36	20230103	5340	-23.41	20230405	3390	20.65	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
48	20230724	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4090	-80	5	-1.92	296686025	72353	132.92	4170	4200	4075	5420	2920	4170	4100.54	0.95	0	2006	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	584	8.02	0.70	12	0.51	510.00	5856.00	5340	20230405	-23.41	3390	20220927	20.65	5340	-23.41	20230405	3515	16.36	20230103	5340	-23.41	20230405	3390	20.65	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
49	20230724	090841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4100	-70	5	-1.68	88152250	21352	39.23	4170	4200	4100	5420	2920	4170	4128.52	0.95	0	-4500	4283	4226	4198	4141	4113	4212	4127	71	1250	500	3080	5	1	14288753	586	8.04	0.70	12	0.15	510.00	5856.00	5340	20230405	-23.22	3390	20220927	20.94	5340	-23.22	20230405	3515	16.64	20230103	5340	-23.22	20230405	3390	20.94	20220927	5.47	N	177830	500	71 억		136053	N	N	0	N	00	N
50	20230721	160831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4170	-85	5	-2.00	223849850	53397	112.22	4200	4255	4170	5530	2980	4255	4192.18	0.92	0	4652	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	596	8.18	0.71	12	0.37	510.00	5856.00	5340	20230405	-21.91	3390	20220927	23.01	5340	-21.91	20230405	3515	18.63	20230103	5340	-21.91	20230405	3390	23.01	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
51	20230721	150834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4180	-75	5	-1.76	194661015	46412	97.54	4200	4255	4175	5530	2980	4255	4194.20	0.92	0	5359	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	597	8.20	0.71	12	0.32	510.00	5856.00	5340	20230405	-21.72	3390	20220927	23.30	5340	-21.72	20230405	3515	18.92	20230103	5340	-21.72	20230405	3390	23.30	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
52	20230721	140832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-55	5	-1.29	141098575	33611	70.64	4200	4255	4175	5530	2980	4255	4197.99	0.92	0	5885	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	600	8.24	0.72	12	0.24	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
53	20230721	130834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-55	5	-1.29	89653275	21336	44.84	4200	4255	4175	5530	2980	4255	4201.97	0.92	0	1567	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	600	8.24	0.72	12	0.15	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
54	20230721	120844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4210	-45	5	-1.06	69712340	16584	34.85	4200	4255	4175	5530	2980	4255	4203.59	0.92	0	-34	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	602	8.25	0.72	12	0.12	510.00	5856.00	5340	20230405	-21.16	3390	20220927	24.19	5340	-21.16	20230405	3515	19.77	20230103	5340	-21.16	20230405	3390	24.19	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
55	20230721	110841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4220	-35	5	-0.82	47054665	11177	23.49	4200	4255	4195	5530	2980	4255	4209.95	0.92	0	277	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	603	8.27	0.72	12	0.08	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
56	20230721	100839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-55	5	-1.29	27809900	6599	13.87	4200	4255	4200	5530	2980	4255	4214.26	0.92	0	-1055	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	600	8.24	0.72	12	0.05	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
57	20230721	090838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4235	-20	5	-0.47	8700765	2063	4.34	4200	4255	4200	5530	2980	4255	4217.53	0.92	0	-764	4338	4296	4223	4181	4108	4317	4202	71	1275	500	3140	5	1	14288753	605	8.30	0.72	12	0.01	510.00	5856.00	5340	20230405	-20.69	3390	20220927	24.93	5340	-20.69	20230405	3515	20.48	20230103	5340	-20.69	20230405	3390	24.93	20220927	5.53	N	177830	500	71 억		131401	N	N	0	N	00	N
58	20230720	160830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4255	50	2	1.19	199996620	47502	73.91	4170	4265	4150	5460	2945	4205	4210.28	0.84	0	10954	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	608	8.34	0.73	12	0.33	510.00	5856.00	5340	20230405	-20.32	3390	20220927	25.52	5340	-20.32	20230405	3515	21.05	20230103	5340	-20.32	20230405	3390	25.52	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
59	20230720	150831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4255	50	2	1.19	187243970	44490	69.23	4170	4265	4150	5460	2945	4205	4208.68	0.84	0	11073	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	608	8.34	0.73	12	0.31	510.00	5856.00	5340	20230405	-20.32	3390	20220927	25.52	5340	-20.32	20230405	3515	21.05	20230103	5340	-20.32	20230405	3390	25.52	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
60	20230720	140829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4260	55	2	1.31	166286250	39563	61.56	4170	4265	4150	5460	2945	4205	4203.07	0.84	0	10514	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	609	8.35	0.73	12	0.28	510.00	5856.00	5340	20230405	-20.22	3390	20220927	25.66	5340	-20.22	20230405	3515	21.19	20230103	5340	-20.22	20230405	3390	25.66	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
61	20230720	130829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4215	10	2	0.24	124435215	29687	46.19	4170	4240	4150	5460	2945	4205	4191.57	0.84	0	5621	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	602	8.26	0.72	12	0.21	510.00	5856.00	5340	20230405	-21.07	3390	20220927	24.34	5340	-21.07	20230405	3515	19.91	20230103	5340	-21.07	20230405	3390	24.34	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
62	20230720	120835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4225	20	2	0.48	104659475	24988	38.88	4170	4240	4150	5460	2945	4205	4188.39	0.84	0	2947	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	604	8.28	0.72	12	0.17	510.00	5856.00	5340	20230405	-20.88	3390	20220927	24.63	5340	-20.88	20230405	3515	20.20	20230103	5340	-20.88	20230405	3390	24.63	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
63	20230720	110833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4220	15	2	0.36	83126620	19873	30.92	4170	4240	4150	5460	2945	4205	4182.89	0.84	0	-82	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	603	8.27	0.72	12	0.14	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
64	20230720	100824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4190	-15	5	-0.36	68923725	16509	25.69	4170	4240	4150	5460	2945	4205	4174.92	0.84	0	356	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	599	8.22	0.72	12	0.12	510.00	5856.00	5340	20230405	-21.54	3390	20220927	23.60	5340	-21.54	20230405	3515	19.20	20230103	5340	-21.54	20230405	3390	23.60	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
65	20230720	090826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-5	5	-0.12	13691740	3271	5.09	4170	4240	4170	5460	2945	4205	4185.80	0.84	0	-455	4351	4277	4241	4167	4131	4260	4150	71	1257	500	3110	5	1	14288753	600	8.24	0.72	12	0.02	510.00	5856.00	5340	20230405	-21.35	3390	20220927	23.89	5340	-21.35	20230405	3515	19.49	20230103	5340	-21.35	20230405	3390	23.89	20220927	5.43	N	177830	500	71 억		119392	N	N	0	N	00	N
66	20230719	160840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4205	-65	5	-1.52	267152370	63281	73.76	4300	4315	4205	5550	2990	4270	4221.75	0.88	0	-6894	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	601	8.25	0.72	12	0.44	510.00	5856.00	5340	20230405	-21.25	3390	20220927	24.04	5340	-21.25	20230405	3515	19.63	20230103	5340	-21.25	20230405	3390	24.04	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
67	20230719	150841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4240	-30	5	-0.70	224587295	53169	61.98	4300	4315	4205	5550	2990	4270	4224.03	0.88	0	-6910	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	606	8.31	0.72	12	0.37	510.00	5856.00	5340	20230405	-20.60	3390	20220927	25.07	5340	-20.60	20230405	3515	20.63	20230103	5340	-20.60	20230405	3390	25.07	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
68	20230719	140842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-40	5	-0.94	184419865	43647	50.88	4300	4315	4205	5550	2990	4270	4225.26	0.88	0	-7867	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	604	8.29	0.72	12	0.31	510.00	5856.00	5340	20230405	-20.79	3390	20220927	24.78	5340	-20.79	20230405	3515	20.34	20230103	5340	-20.79	20230405	3390	24.78	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
69	20230719	130832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-40	5	-0.94	149759670	35424	41.29	4300	4315	4205	5550	2990	4270	4227.63	0.88	0	-7055	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	604	8.29	0.72	12	0.25	510.00	5856.00	5340	20230405	-20.79	3390	20220927	24.78	5340	-20.79	20230405	3515	20.34	20230103	5340	-20.79	20230405	3390	24.78	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
70	20230719	120845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4220	-50	5	-1.17	138200220	32688	38.10	4300	4315	4205	5550	2990	4270	4227.86	0.88	0	-5294	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	603	8.27	0.72	12	0.23	510.00	5856.00	5340	20230405	-20.97	3390	20220927	24.48	5340	-20.97	20230405	3515	20.06	20230103	5340	-20.97	20230405	3390	24.48	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
71	20230719	110843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4215	-55	5	-1.29	112068540	26483	30.87	4300	4315	4210	5550	2990	4270	4231.72	0.88	0	-4886	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	602	8.26	0.72	12	0.19	510.00	5856.00	5340	20230405	-21.07	3390	20220927	24.34	5340	-21.07	20230405	3515	19.91	20230103	5340	-21.07	20230405	3390	24.34	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
72	20230719	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4240	-30	5	-0.70	64173210	15146	17.65	4300	4315	4215	5550	2990	4270	4236.97	0.88	0	-4907	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	606	8.31	0.72	12	0.11	510.00	5856.00	5340	20230405	-20.60	3390	20220927	25.07	5340	-20.60	20230405	3515	20.63	20230103	5340	-20.60	20230405	3390	25.07	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
73	20230719	090836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4225	-45	5	-1.05	20197525	4761	5.55	4300	4315	4225	5550	2990	4270	4242.29	0.88	0	-1851	4450	4360	4290	4200	4130	4325	4165	71	1280	500	3150	5	1	14288753	604	8.28	0.72	12	0.03	510.00	5856.00	5340	20230405	-20.88	3390	20220927	24.63	5340	-20.88	20230405	3515	20.20	20230103	5340	-20.88	20230405	3390	24.63	20220927	5.44	N	177830	500	71 억		126055	N	N	0	N	00	N
74	20230718	160835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	-60	5	-1.39	355975645	83690	131.52	4290	4380	4220	5620	3035	4330	4253.40	1.02	0	-19942	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	610	8.37	0.73	12	0.59	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
75	20230718	150833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4250	-80	5	-1.85	286676010	67328	105.81	4290	4380	4220	5620	3035	4330	4257.90	1.02	0	-18498	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	607	8.33	0.73	12	0.47	510.00	5856.00	5340	20230405	-20.41	3390	20220927	25.37	5340	-20.41	20230405	3515	20.91	20230103	5340	-20.41	20230405	3390	25.37	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
76	20230718	140830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4265	-65	5	-1.50	202707295	47493	74.63	4290	4380	4240	5620	3035	4330	4268.15	1.02	0	-18490	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	609	8.36	0.73	12	0.33	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
77	20230718	130831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4250	-80	5	-1.85	148387860	34705	54.54	4290	4380	4250	5620	3035	4330	4275.69	1.02	0	-18380	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	607	8.33	0.73	12	0.24	510.00	5856.00	5340	20230405	-20.41	3390	20220927	25.37	5340	-20.41	20230405	3515	20.91	20230103	5340	-20.41	20230405	3390	25.37	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
78	20230718	120838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4260	-70	5	-1.62	88057585	20540	32.28	4290	4380	4260	5620	3035	4330	4287.13	1.02	0	-7083	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	609	8.35	0.73	12	0.14	510.00	5856.00	5340	20230405	-20.22	3390	20220927	25.66	5340	-20.22	20230405	3515	21.19	20230103	5340	-20.22	20230405	3390	25.66	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
79	20230718	110838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4260	-70	5	-1.62	80665980	18807	29.55	4290	4380	4260	5620	3035	4330	4289.15	1.02	0	-5824	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	609	8.35	0.73	12	0.13	510.00	5856.00	5340	20230405	-20.22	3390	20220927	25.66	5340	-20.22	20230405	3515	21.19	20230103	5340	-20.22	20230405	3390	25.66	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
80	20230718	100830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4310	-20	5	-0.46	56637480	13182	20.72	4290	4380	4260	5620	3035	4330	4296.58	1.02	0	-2458	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	616	8.45	0.74	12	0.09	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
81	20230718	090829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	35	2	0.81	13496315	3133	4.92	4290	4380	4290	5620	3035	4330	4307.79	1.02	0	-388	4456	4392	4306	4242	4156	4425	4275	71	1292	500	3200	5	1	14288753	624	8.56	0.75	12	0.02	510.00	5856.00	5340	20230405	-18.26	3390	20220927	28.76	5340	-18.26	20230405	3515	24.18	20230103	5340	-18.26	20230405	3390	28.76	20220927	5.46	N	177830	500	71 억		145997	N	N	0	N	00	N
82	20230717	160830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4330	40	2	0.93	271534910	63376	97.11	4290	4370	4220	5570	3005	4290	4284.48	0.98	0	5562	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	619	8.49	0.74	12	0.44	510.00	5856.00	5340	20230405	-18.91	3390	20220927	27.73	5340	-18.91	20230405	3515	23.19	20230103	5340	-18.91	20230405	3390	27.73	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
83	20230717	150827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4350	60	2	1.40	255577735	59693	91.46	4290	4370	4220	5570	3005	4290	4281.54	0.98	0	5253	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	622	8.53	0.74	12	0.42	510.00	5856.00	5340	20230405	-18.54	3390	20220927	28.32	5340	-18.54	20230405	3515	23.76	20230103	5340	-18.54	20230405	3390	28.32	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
84	20230717	140830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	50	2	1.17	224829455	52605	80.60	4290	4370	4220	5570	3005	4290	4273.92	0.98	0	6477	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	620	8.51	0.74	12	0.37	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
85	20230717	130822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	35	2	0.82	192151190	45086	69.08	4290	4340	4220	5570	3005	4290	4261.88	0.98	0	5028	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	618	8.48	0.74	12	0.32	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
86	20230717	120833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	50	2	1.17	176386010	41435	63.49	4290	4340	4220	5570	3005	4290	4256.93	0.98	0	4638	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	620	8.51	0.74	12	0.29	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
87	20230717	110823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	35	2	0.82	162209680	38162	58.47	4290	4330	4220	5570	3005	4290	4250.56	0.98	0	4787	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	618	8.48	0.74	12	0.27	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
88	20230717	100823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4290	0	3	0.00	133829885	31571	48.37	4290	4320	4220	5570	3005	4290	4239.01	0.98	0	3026	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	613	8.41	0.73	12	0.22	510.00	5856.00	5340	20230405	-19.66	3390	20220927	26.55	5340	-19.66	20230405	3515	22.05	20230103	5340	-19.66	20230405	3390	26.55	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
89	20230717	090823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	-20	5	-0.47	19940160	4693	7.19	4290	4320	4230	5570	3005	4290	4248.92	0.98	0	-1731	4416	4352	4296	4232	4176	4325	4205	71	1282	500	3170	5	1	14288753	610	8.37	0.73	12	0.03	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	5.43	N	177830	500	71 억		140200	N	N	0	N	00	N
90	20230714	160822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4290	-30	5	-0.69	278373830	65263	159.65	4320	4360	4240	5610	3025	4320	4265.18	1.07	0	-12410	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	613	8.41	0.73	12	0.46	510.00	5856.00	5340	20230405	-19.66	3390	20220927	26.55	5340	-19.66	20230405	3515	22.05	20230103	5340	-19.66	20230405	3390	26.55	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
91	20230714	150825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-40	5	-0.93	255462155	59915	146.56	4320	4360	4240	5610	3025	4320	4263.74	1.07	0	-10864	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	612	8.39	0.73	12	0.42	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
92	20230714	140831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4255	-65	5	-1.50	172608925	40426	98.89	4320	4360	4250	5610	3025	4320	4269.75	1.07	0	-8811	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	608	8.34	0.73	12	0.28	510.00	5856.00	5340	20230405	-20.32	3390	20220927	25.52	5340	-20.32	20230405	3515	21.05	20230103	5340	-20.32	20230405	3390	25.52	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
93	20230714	130818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	-50	5	-1.16	144133530	33733	82.52	4320	4360	4250	5610	3025	4320	4272.78	1.07	0	-8383	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	610	8.37	0.73	12	0.24	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
94	20230714	120819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4275	-45	5	-1.04	120481220	28181	68.94	4320	4360	4255	5610	3025	4320	4275.26	1.07	0	-6521	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	611	8.38	0.73	12	0.20	510.00	5856.00	5340	20230405	-19.94	3390	20220927	26.11	5340	-19.94	20230405	3515	21.62	20230103	5340	-19.94	20230405	3390	26.11	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
95	20230714	110828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-40	5	-0.93	94902925	22179	54.25	4320	4360	4255	5610	3025	4320	4278.95	1.07	0	-6940	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	612	8.39	0.73	12	0.16	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
96	20230714	100829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	-50	5	-1.16	82234630	19208	46.99	4320	4360	4255	5610	3025	4320	4281.27	1.07	0	-7211	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	610	8.37	0.73	12	0.13	510.00	5856.00	5340	20230405	-20.04	3390	20220927	25.96	5340	-20.04	20230405	3515	21.48	20230103	5340	-20.04	20230405	3390	25.96	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
97	20230714	090825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	20	2	0.46	5341590	1240	3.03	4320	4360	4300	5610	3025	4320	4307.73	1.07	0	-1167	4420	4370	4335	4285	4250	4352	4267	71	1292	500	3190	5	1	14288753	620	8.51	0.74	12	0.01	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.38	N	177830	500	71 억		152610	N	N	0	N	00	N
98	20230713	160821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4320	-20	5	-0.46	176697945	40878	69.44	4335	4385	4300	5640	3040	4340	4322.57	1.09	0	-3150	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	617	8.47	0.74	12	0.29	510.00	5856.00	5340	20230405	-19.10	3390	20220927	27.43	5340	-19.10	20230405	3515	22.90	20230103	5340	-19.10	20230405	3390	27.43	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
99	20230713	150816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-25	5	-0.58	139057835	32143	54.60	4335	4385	4300	5640	3040	4340	4326.22	1.09	0	-2491	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	617	8.46	0.74	12	0.22	510.00	5856.00	5340	20230405	-19.19	3390	20220927	27.29	5340	-19.19	20230405	3515	22.76	20230103	5340	-19.19	20230405	3390	27.29	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
100	20230713	140815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4320	-20	5	-0.46	106799220	24680	41.93	4335	4385	4300	5640	3040	4340	4327.36	1.09	0	425	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	617	8.47	0.74	12	0.17	510.00	5856.00	5340	20230405	-19.10	3390	20220927	27.43	5340	-19.10	20230405	3515	22.90	20230103	5340	-19.10	20230405	3390	27.43	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
101	20230713	130820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	-15	5	-0.35	92273950	21315	36.21	4335	4385	4300	5640	3040	4340	4329.06	1.09	0	2230	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	618	8.48	0.74	12	0.15	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
102	20230713	120815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	0	3	0.00	86427775	19964	33.91	4335	4385	4300	5640	3040	4340	4329.18	1.09	0	2400	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	620	8.51	0.74	12	0.14	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
103	20230713	110819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4350	10	2	0.23	68523465	15824	26.88	4335	4385	4300	5640	3040	4340	4330.35	1.09	0	2500	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	622	8.53	0.74	12	0.11	510.00	5856.00	5340	20230405	-18.54	3390	20220927	28.32	5340	-18.54	20230405	3515	23.76	20230103	5340	-18.54	20230405	3390	28.32	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
104	20230713	100814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4345	5	2	0.12	52003610	12014	20.41	4335	4385	4300	5640	3040	4340	4328.58	1.09	0	973	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	621	8.52	0.74	12	0.08	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
105	20230713	090806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	-5	5	-0.12	5473510	1266	2.15	4335	4345	4305	5640	3040	4340	4323.47	1.09	0	194	4530	4435	4370	4275	4210	4402	4242	71	1300	500	3210	5	1	14288753	619	8.50	0.74	12	0.01	510.00	5856.00	5340	20230405	-18.82	3390	20220927	27.88	5340	-18.82	20230405	3515	23.33	20230103	5340	-18.82	20230405	3390	27.88	20220927	5.35	N	177830	500	71 억		155760	N	N	0	N	00	N
106	20230712	160812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-35	5	-0.80	254084765	58470	151.72	4460	4465	4305	5680	3065	4375	4345.56	1.20	0	-15840	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	620	8.51	0.74	12	0.41	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
107	20230712	150807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	-50	5	-1.14	232407415	53453	138.70	4460	4465	4305	5680	3065	4375	4347.88	1.20	0	-14481	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	618	8.48	0.74	12	0.37	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
108	20230712	140805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-60	5	-1.37	211655505	48651	126.24	4460	4465	4305	5680	3065	4375	4350.49	1.20	0	-14544	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	617	8.46	0.74	12	0.34	510.00	5856.00	5340	20230405	-19.19	3390	20220927	27.29	5340	-19.19	20230405	3515	22.76	20230103	5340	-19.19	20230405	3390	27.29	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
109	20230712	130807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	-50	5	-1.14	158655995	36375	94.39	4460	4465	4315	5680	3065	4375	4361.68	1.20	0	-13704	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	618	8.48	0.74	12	0.25	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
110	20230712	120810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	-50	5	-1.14	114152280	26113	67.76	4460	4465	4320	5680	3065	4375	4371.47	1.20	0	-12105	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	618	8.48	0.74	12	0.18	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
111	20230712	110809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4345	-30	5	-0.69	107096030	24481	63.52	4460	4465	4325	5680	3065	4375	4374.66	1.20	0	-11999	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	621	8.52	0.74	12	0.17	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
112	20230712	100809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	0	3	0.00	60214030	13673	35.48	4460	4465	4340	5680	3065	4375	4403.86	1.20	0	-8462	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	625	8.58	0.75	12	0.10	510.00	5856.00	5340	20230405	-18.07	3390	20220927	29.06	5340	-18.07	20230405	3515	24.47	20230103	5340	-18.07	20230405	3390	29.06	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
113	20230712	090811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	5	2	0.11	43809175	9911	25.72	4460	4465	4360	5680	3065	4375	4420.26	1.20	0	-5950	4445	4410	4365	4330	4285	4387	4307	71	1307	500	3230	5	1	14288753	626	8.59	0.75	12	0.07	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.45	N	177830	500	71 억		171600	N	N	0	N	00	N
114	20230711	160759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	10	2	0.23	162810250	37471	44.59	4390	4400	4320	5670	3060	4365	4344.96	1.23	0	-3975	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	625	8.58	0.75	12	0.26	510.00	5856.00	5340	20230405	-18.07	3390	20220927	29.06	5340	-18.07	20230405	3515	24.47	20230103	5340	-18.07	20230405	3390	29.06	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
115	20230711	150756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-25	5	-0.57	150772945	34711	41.31	4390	4400	4320	5670	3060	4365	4343.66	1.23	0	-3364	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	620	8.51	0.74	12	0.24	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
116	20230711	140751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-25	5	-0.57	142697600	32849	39.09	4390	4400	4320	5670	3060	4365	4344.05	1.23	0	-2781	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	620	8.51	0.74	12	0.23	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
117	20230711	130743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-25	5	-0.57	133582000	30742	36.58	4390	4400	4320	5670	3060	4365	4345.26	1.23	0	-2175	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	620	8.51	0.74	12	0.22	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
118	20230711	120801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4330	-35	5	-0.80	108905340	25043	29.80	4390	4400	4320	5670	3060	4365	4348.73	1.23	0	-1740	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	619	8.49	0.74	12	0.18	510.00	5856.00	5340	20230405	-18.91	3390	20220927	27.73	5340	-18.91	20230405	3515	23.19	20230103	5340	-18.91	20230405	3390	27.73	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
119	20230711	110806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	-10	5	-0.23	58771600	13479	16.04	4390	4400	4325	5670	3060	4365	4360.23	1.23	0	-1996	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	622	8.54	0.74	12	0.09	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
120	20230711	100803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	10	2	0.23	42051365	9640	11.47	4390	4400	4325	5670	3060	4365	4362.17	1.23	0	-484	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	625	8.58	0.75	12	0.07	510.00	5856.00	5340	20230405	-18.07	3390	20220927	29.06	5340	-18.07	20230405	3515	24.47	20230103	5340	-18.07	20230405	3390	29.06	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
121	20230711	090801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	15	2	0.34	3676445	844	1.00	4390	4390	4325	5670	3060	4365	4355.98	1.23	0	234	4575	4470	4345	4240	4115	4522	4292	71	1305	500	3230	5	1	14288753	626	8.59	0.75	12	0.01	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.30	N	177830	500	71 억		175342	N	N	0	N	00	N
122	20230710	160755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	40	2	0.92	366199540	83889	90.33	4320	4450	4220	5620	3030	4325	4365.29	1.16	0	7859	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	624	8.56	0.75	12	0.59	510.00	5856.00	5340	20230405	-18.26	3390	20220927	28.76	5340	-18.26	20230405	3515	24.18	20230103	5340	-18.26	20230405	3390	28.76	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
123	20230710	150756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	30	2	0.69	340920640	78081	84.07	4320	4450	4220	5620	3030	4325	4366.24	1.16	0	8802	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	622	8.54	0.74	12	0.55	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
124	20230710	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	80	2	1.85	305192830	69885	75.25	4320	4450	4220	5620	3030	4325	4367.07	1.16	0	8327	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	629	8.64	0.75	12	0.49	510.00	5856.00	5340	20230405	-17.51	3390	20220927	29.94	5340	-17.51	20230405	3515	25.32	20230103	5340	-17.51	20230405	3390	29.94	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
125	20230710	130739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4420	95	2	2.20	260587550	59723	64.31	4320	4450	4220	5620	3030	4325	4363.27	1.16	0	6712	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	632	8.67	0.75	12	0.42	510.00	5856.00	5340	20230405	-17.23	3390	20220927	30.38	5340	-17.23	20230405	3515	25.75	20230103	5340	-17.23	20230405	3390	30.38	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
126	20230710	120759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	45	2	1.04	169647615	39143	42.15	4320	4400	4220	5620	3030	4325	4334.05	1.16	0	5053	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	624	8.57	0.75	12	0.27	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
127	20230710	110756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	55	2	1.27	105060995	24393	26.27	4320	4395	4220	5620	3030	4325	4307.01	1.16	0	-3278	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	626	8.59	0.75	12	0.17	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
128	20230710	100758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4385	60	2	1.39	66664795	15587	16.78	4320	4385	4220	5620	3030	4325	4276.95	1.16	0	-1405	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	627	8.60	0.75	12	0.11	510.00	5856.00	5340	20230405	-17.88	3390	20220927	29.35	5340	-17.88	20230405	3515	24.75	20230103	5340	-17.88	20230405	3390	29.35	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
129	20230710	090750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4285	-40	5	-0.92	2641610	614	0.66	4320	4335	4285	5620	3030	4325	4302.30	1.16	0	-429	4455	4390	4300	4235	4145	4422	4267	71	1295	500	3200	5	1	14288753	612	8.40	0.73	12	0.00	510.00	5856.00	5340	20230405	-19.76	3390	20220927	26.40	5340	-19.76	20230405	3515	21.91	20230103	5340	-19.76	20230405	3390	26.40	20220927	5.14	N	177830	500	71 억		165496	N	N	0	N	00	N
130	20230707	160748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4325	-10	5	-0.23	396554380	92872	99.75	4320	4365	4210	5630	3035	4335	4269.87	1.26	0	-15066	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	618	8.48	0.74	12	0.65	510.00	5856.00	5340	20230405	-19.01	3390	20220927	27.58	5340	-19.01	20230405	3515	23.04	20230103	5340	-19.01	20230405	3390	27.58	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
131	20230707	150748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4345	10	2	0.23	354036910	83055	89.20	4320	4345	4210	5630	3035	4335	4262.68	1.26	0	-11945	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	621	8.52	0.74	12	0.58	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
132	20230707	140802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-55	5	-1.27	325157395	76359	82.01	4320	4345	4210	5630	3035	4335	4258.27	1.26	0	-10761	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	612	8.39	0.73	12	0.53	510.00	5856.00	5340	20230405	-19.85	3390	20220927	26.25	5340	-19.85	20230405	3515	21.76	20230103	5340	-19.85	20230405	3390	26.25	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
133	20230707	130752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4265	-70	5	-1.61	307352745	72190	77.53	4320	4345	4210	5630	3035	4335	4257.55	1.26	0	-9168	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	609	8.36	0.73	12	0.51	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
134	20230707	120757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4230	-105	5	-2.42	277957360	65286	70.12	4320	4345	4210	5630	3035	4335	4257.53	1.26	0	-7771	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	604	8.29	0.72	12	0.46	510.00	5856.00	5340	20230405	-20.79	3390	20220927	24.78	5340	-20.79	20230405	3515	20.34	20230103	5340	-20.79	20230405	3390	24.78	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
135	20230707	110758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4265	-70	5	-1.61	215621525	50584	54.33	4320	4345	4210	5630	3035	4335	4262.64	1.26	0	-7956	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	609	8.36	0.73	12	0.35	510.00	5856.00	5340	20230405	-20.13	3390	20220927	25.81	5340	-20.13	20230405	3515	21.34	20230103	5340	-20.13	20230405	3390	25.81	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
136	20230707	100748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4285	-50	5	-1.15	160222495	37588	40.37	4320	4345	4210	5630	3035	4335	4262.60	1.26	0	-7603	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	612	8.40	0.73	12	0.26	510.00	5856.00	5340	20230405	-19.76	3390	20220927	26.40	5340	-19.76	20230405	3515	21.91	20230103	5340	-19.76	20230405	3390	26.40	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
137	20230707	090750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	5	2	0.12	19515685	4531	4.87	4320	4345	4285	5630	3035	4335	4307.15	1.26	0	-362	4481	4407	4341	4267	4201	4375	4235	71	1297	500	3200	5	1	14288753	620	8.51	0.74	12	0.03	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.07	N	177830	500	71 억		180562	N	N	0	N	00	N
138	20230706	160749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	-50	5	-1.14	394970070	91497	111.58	4345	4415	4275	5700	3070	4385	4316.68	1.37	0	-16008	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	619	8.50	0.74	12	0.64	510.00	5856.00	5340	20230405	-18.82	3390	20220927	27.88	5340	-18.82	20230405	3515	23.33	20230103	5340	-18.82	20230405	3390	27.88	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
139	20230706	150749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-70	5	-1.60	337211775	78150	95.30	4345	4415	4275	5700	3070	4385	4314.84	1.37	0	-13811	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	617	8.46	0.74	12	0.55	510.00	5856.00	5340	20230405	-19.19	3390	20220927	27.29	5340	-19.19	20230405	3515	22.76	20230103	5340	-19.19	20230405	3390	27.29	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
140	20230706	140750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-85	5	-1.94	277205075	64235	78.34	4345	4415	4275	5700	3070	4385	4315.37	1.37	0	-13677	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	614	8.43	0.73	12	0.45	510.00	5856.00	5340	20230405	-19.48	3390	20220927	26.84	5340	-19.48	20230405	3515	22.33	20230103	5340	-19.48	20230405	3390	26.84	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
141	20230706	130750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4310	-75	5	-1.71	233820270	54157	66.05	4345	4415	4275	5700	3070	4385	4317.33	1.37	0	-10651	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	616	8.45	0.74	12	0.38	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
142	20230706	120742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	-20	5	-0.46	199110445	46111	56.23	4345	4415	4275	5700	3070	4385	4317.92	1.37	0	-5006	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	624	8.56	0.75	12	0.32	510.00	5856.00	5340	20230405	-18.26	3390	20220927	28.76	5340	-18.26	20230405	3515	24.18	20230103	5340	-18.26	20230405	3390	28.76	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
143	20230706	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4385	0	3	0.00	185808565	43047	52.50	4345	4415	4275	5700	3070	4385	4316.25	1.37	0	-2636	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	627	8.60	0.75	12	0.30	510.00	5856.00	5340	20230405	-17.88	3390	20220927	29.35	5340	-17.88	20230405	3515	24.75	20230103	5340	-17.88	20230405	3390	29.35	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
144	20230706	100749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	-80	5	-1.82	135047315	31347	38.23	4345	4415	4280	5700	3070	4385	4307.90	1.37	0	-1381	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	615	8.44	0.74	12	0.22	510.00	5856.00	5340	20230405	-19.38	3390	20220927	26.99	5340	-19.38	20230405	3515	22.48	20230103	5340	-19.38	20230405	3390	26.99	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
145	20230706	090748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	20	2	0.46	31680295	7288	8.89	4345	4415	4325	5700	3070	4385	4346.38	1.37	0	-476	4535	4460	4380	4305	4225	4420	4265	71	1315	500	3240	5	1	14288753	629	8.64	0.75	12	0.05	510.00	5856.00	5340	20230405	-17.51	3390	20220927	29.94	5340	-17.51	20230405	3515	25.32	20230103	5340	-17.51	20230405	3390	29.94	20220927	5.10	N	177830	500	71 억		196463	N	N	0	N	00	N
146	20230705	160746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4385	-15	5	-0.34	354367760	81310	85.22	4400	4455	4300	5720	3080	4400	4358.23	1.37	0	604	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	627	8.60	0.75	12	0.57	510.00	5856.00	5340	20230405	-17.88	3390	20220927	29.35	5340	-17.88	20230405	3515	24.75	20230103	5340	-17.88	20230405	3390	29.35	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
147	20230705	150742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	-35	5	-0.80	332333505	76273	79.94	4400	4455	4300	5720	3080	4400	4357.16	1.37	0	3036	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	624	8.56	0.75	12	0.53	510.00	5856.00	5340	20230405	-18.26	3390	20220927	28.76	5340	-18.26	20230405	3515	24.18	20230103	5340	-18.26	20230405	3390	28.76	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
148	20230705	140734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4350	-50	5	-1.14	288738745	66285	69.48	4400	4455	4300	5720	3080	4400	4356.02	1.37	0	3325	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	622	8.53	0.74	12	0.46	510.00	5856.00	5340	20230405	-18.54	3390	20220927	28.32	5340	-18.54	20230405	3515	23.76	20230103	5340	-18.54	20230405	3390	28.32	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
149	20230705	130736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4345	-55	5	-1.25	254298835	58364	61.17	4400	4455	4300	5720	3080	4400	4357.12	1.37	0	2757	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	621	8.52	0.74	12	0.41	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
150	20230705	120735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-20	5	-0.45	147127170	33578	35.19	4400	4455	4350	5720	3080	4400	4381.65	1.37	0	-2740	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	626	8.59	0.75	12	0.23	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
151	20230705	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	-45	5	-1.02	122529805	27935	29.28	4400	4455	4350	5720	3080	4400	4386.25	1.37	0	-1829	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	622	8.54	0.74	12	0.20	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
152	20230705	100737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4400	0	3	0.00	95327565	21716	22.76	4400	4455	4350	5720	3080	4400	4389.74	1.37	0	507	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	629	8.63	0.75	12	0.15	510.00	5856.00	5340	20230405	-17.60	3390	20220927	29.79	5340	-17.60	20230405	3515	25.18	20230103	5340	-17.60	20230405	3390	29.79	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
153	20230705	090736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4425	25	2	0.57	18374480	4166	4.37	4400	4455	4350	5720	3080	4400	4410.58	1.37	0	-2070	4580	4490	4395	4305	4210	4442	4257	71	1320	500	3250	5	1	14288753	632	8.68	0.76	12	0.03	510.00	5856.00	5340	20230405	-17.13	3390	20220927	30.53	5340	-17.13	20230405	3515	25.89	20230103	5340	-17.13	20230405	3390	30.53	20220927	5.31	N	177830	500	71 억		195854	N	N	0	N	00	N
154	20230704	160733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4400	-45	5	-1.01	415904220	95288	88.45	4470	4485	4300	5770	3115	4445	4364.71	1.41	0	-3796	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	629	8.63	0.75	12	0.67	510.00	5856.00	5340	20230405	-17.60	3390	20220927	29.79	5340	-17.60	20230405	3515	25.18	20230103	5340	-17.60	20230405	3390	29.79	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
155	20230704	150725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	-90	5	-2.02	367406150	84221	78.18	4470	4485	4300	5770	3115	4445	4362.41	1.41	0	-5264	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	622	8.54	0.74	12	0.59	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
156	20230704	140730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	-75	5	-1.69	318188535	72893	67.67	4470	4485	4300	5770	3115	4445	4365.15	1.41	0	-4133	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	624	8.57	0.75	12	0.51	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
157	20230704	130719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-65	5	-1.46	273980020	62741	58.24	4470	4485	4300	5770	3115	4445	4366.84	1.41	0	-2671	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	626	8.59	0.75	12	0.44	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
158	20230704	120727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-65	5	-1.46	263097085	60250	55.93	4470	4485	4300	5770	3115	4445	4366.76	1.41	0	-1576	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	626	8.59	0.75	12	0.42	510.00	5856.00	5340	20230405	-17.98	3390	20220927	29.20	5340	-17.98	20230405	3515	24.61	20230103	5340	-17.98	20230405	3390	29.20	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
159	20230704	110722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	-80	5	-1.80	240691690	55120	51.17	4470	4485	4300	5770	3115	4445	4366.69	1.41	0	-1178	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	624	8.56	0.75	12	0.39	510.00	5856.00	5340	20230405	-18.26	3390	20220927	28.76	5340	-18.26	20230405	3515	24.18	20230103	5340	-18.26	20230405	3390	28.76	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
160	20230704	100720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	-75	5	-1.69	142215395	32412	30.09	4470	4485	4355	5770	3115	4445	4387.74	1.41	0	-1460	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	624	8.57	0.75	12	0.23	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
161	20230704	090718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4445	0	3	0.00	12201245	2741	2.54	4470	4485	4435	5770	3115	4445	4451.38	1.41	0	-1099	4551	4497	4426	4372	4301	4525	4400	71	1327	500	3280	5	1	14288753	635	8.72	0.76	12	0.02	510.00	5856.00	5340	20230405	-16.76	3390	20220927	31.12	5340	-16.76	20230405	3515	26.46	20230103	5340	-16.76	20230405	3390	31.12	20220927	5.30	N	177830	500	71 억		201546	N	N	0	N	00	N
162	20230703	160711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4445	90	2	2.07	474139440	107109	92.27	4355	4480	4355	5660	3050	4355	4426.72	1.21	0	28027	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	635	8.72	0.76	12	0.75	510.00	5856.00	5340	20230405	-16.76	3390	20220927	31.12	5340	-16.76	20230405	3515	26.46	20230103	5340	-16.76	20230405	3390	31.12	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
163	20230703	150719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4445	90	2	2.07	461201385	104196	89.76	4355	4480	4355	5660	3050	4355	4426.31	1.21	0	29071	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	635	8.72	0.76	12	0.73	510.00	5856.00	5340	20230405	-16.76	3390	20220927	31.12	5340	-16.76	20230405	3515	26.46	20230103	5340	-16.76	20230405	3390	31.12	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
164	20230703	140717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4430	75	2	1.72	343533035	77476	66.74	4355	4480	4355	5660	3050	4355	4434.09	1.21	0	26449	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	633	8.69	0.76	12	0.54	510.00	5856.00	5340	20230405	-17.04	3390	20220927	30.68	5340	-17.04	20230405	3515	26.03	20230103	5340	-17.04	20230405	3390	30.68	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
165	20230703	130713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4410	55	2	1.26	333934855	75307	64.87	4355	4480	4355	5660	3050	4355	4434.35	1.21	0	27135	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	630	8.65	0.75	12	0.53	510.00	5856.00	5340	20230405	-17.42	3390	20220927	30.09	5340	-17.42	20230405	3515	25.46	20230103	5340	-17.42	20230405	3390	30.09	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
166	20230703	120721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4410	55	2	1.26	312794290	70521	60.75	4355	4480	4355	5660	3050	4355	4435.51	1.21	0	26507	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	630	8.65	0.75	12	0.49	510.00	5856.00	5340	20230405	-17.42	3390	20220927	30.09	5340	-17.42	20230405	3515	25.46	20230103	5340	-17.42	20230405	3390	30.09	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
167	20230703	110715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4440	85	2	1.95	264652970	59615	51.35	4355	4480	4355	5660	3050	4355	4439.41	1.21	0	23528	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	634	8.71	0.76	12	0.42	510.00	5856.00	5340	20230405	-16.85	3390	20220927	30.97	5340	-16.85	20230405	3515	26.32	20230103	5340	-16.85	20230405	3390	30.97	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
168	20230703	100705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4440	85	2	1.95	225554510	50792	43.75	4355	4480	4355	5660	3050	4355	4440.80	1.21	0	23682	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	634	8.71	0.76	12	0.36	510.00	5856.00	5340	20230405	-16.85	3390	20220927	30.97	5340	-16.85	20230405	3515	26.32	20230103	5340	-16.85	20230405	3390	30.97	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N
169	20230703	090712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4390	35	2	0.80	31689855	7265	6.26	4355	4440	4355	5660	3050	4355	4362.02	1.21	0	2030	4538	4446	4303	4211	4068	4492	4257	71	1305	500	3220	5	1	14288753	627	8.61	0.75	12	0.05	510.00	5856.00	5340	20230405	-17.79	3390	20220927	29.50	5340	-17.79	20230405	3515	24.89	20230103	5340	-17.79	20230405	3390	29.50	20220927	5.58	N	177830	500	71 억		173299	N	N	0	N	00	N