KissMeData/234920/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	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	1820	2	10.22	41789675450	2056357	372.49	21000	22400	18550	23150	12470	17810	20415.52	0.23	0	8390	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	10	1	13530910	2656	-71.12	6.22	12	15.20	-276.00	3156.00	38900	20230404	-49.54	2670	20220729	635.21	38900	-49.54	20230404	4145	373.58	20230306	38900	-49.54	20230404	2675	633.83	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
3	20230731	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	1720	2	9.66	40816300310	2006647	363.49	21000	22400	18550	23150	12470	17810	20436.16	0.23	0	7340	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	10	1	13530910	2643	-70.76	6.19	12	14.83	-276.00	3156.00	38900	20230404	-49.79	2670	20220729	631.46	38900	-49.79	20230404	4145	371.17	20230306	38900	-49.79	20230404	2675	630.09	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
4	20230731	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	1590	2	8.93	37547141410	1834560	332.32	21000	22400	18960	23150	12470	17810	20576.75	0.23	0	-13210	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	10	1	13530910	2625	-70.29	6.15	12	13.56	-276.00	3156.00	38900	20230404	-50.13	2670	20220729	626.59	38900	-50.13	20230404	4145	368.03	20230306	38900	-50.13	20230404	2675	625.23	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
5	20230731	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19700	1890	2	10.61	33794443500	1641499	297.34	21000	22400	19590	23150	12470	17810	20716.93	0.23	0	-23948	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	10	1	13530910	2666	-71.38	6.24	12	12.13	-276.00	3156.00	38900	20230404	-49.36	2670	20220729	637.83	38900	-49.36	20230404	4145	375.27	20230306	38900	-49.36	20230404	2675	636.45	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
6	20230731	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	2340	2	13.14	32115943780	1558063	282.23	21000	22400	19590	23150	12470	17810	20750.62	0.23	0	-23516	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	50	1	13530910	2726	-73.01	6.38	12	11.51	-276.00	3156.00	38900	20230404	-48.20	2670	20220729	654.68	38900	-48.20	20230404	4145	386.13	20230306	38900	-48.20	20230404	2675	653.27	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
7	20230731	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	2290	2	12.86	30742207080	1489898	269.88	21000	22400	19590	23150	12470	17810	20779.37	0.23	0	-20773	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	50	1	13530910	2720	-72.83	6.37	12	11.01	-276.00	3156.00	38900	20230404	-48.33	2670	20220729	652.81	38900	-48.33	20230404	4145	384.92	20230306	38900	-48.33	20230404	2675	651.40	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
8	20230731	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	2690	2	15.10	26536261650	1282110	232.24	21000	22400	19590	23150	12470	17810	20871.81	0.23	0	-8075	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	50	1	13530910	2774	-74.28	6.50	12	9.48	-276.00	3156.00	38900	20230404	-47.30	2670	20220729	667.79	38900	-47.30	20230404	4145	394.57	20230306	38900	-47.30	20230404	2675	666.36	20220801	1.88	N	234920	500	67 억		31451	N	N	0	N	00	N
9	20230731	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	0	3	0.00	1301162980	73058	13.23	0	0	0	23150	12470	17810	0.00	0.23	0	-2936	20643	19226	16393	14976	12143	19935	15685	68	5340	500	10680	10	1	13530910	2410	-64.53	5.64	12	0.54	-276.00	3156.00	38900	20230404	-54.22	2670	20220729	567.04	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2675	565.79	20220801	1.88	N	234920	500	67 억		31451	Y	N	0	N	00	N
10	20230728	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9383899580	551880	188.99	13560	17810	13560	17810	9590	13700	17003.10	0.12	0	15306	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.08	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
11	20230728	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9372091550	551217	188.77	13560	17810	13560	17810	9590	13700	17002.54	0.12	0	15306	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.07	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
12	20230728	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9356133790	550321	188.46	13560	17810	13560	17810	9590	13700	17001.23	0.12	0	15333	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.07	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
13	20230728	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9323114050	548467	187.83	13560	17810	13560	17810	9590	13700	16998.50	0.12	0	15428	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.05	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
14	20230728	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9287013180	546440	187.13	13560	17810	13560	17810	9590	13700	16995.49	0.12	0	15428	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.04	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
15	20230728	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9214188090	542351	185.73	13560	17810	13560	17810	9590	13700	16989.34	0.12	0	15428	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	4.01	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
16	20230728	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	4110	1	30.00	9059864440	533686	182.76	13560	17810	13560	17810	9590	13700	16976.02	0.12	0	15428	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2410	-64.53	5.64	12	3.94	-276.00	3156.00	38900	20230404	-54.22	2555	20220727	597.06	38900	-54.22	20230404	4145	329.67	20230306	38900	-54.22	20230404	2670	567.04	20220729	1.84	N	234920	500	67 억		16145	N	N	0	N	00	N
17	20230728	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17150	3450	2	25.18	4345991430	267518	91.61	13560	17150	13560	17810	9590	13700	16245.60	0.12	0	16348	15893	14796	14123	13026	12353	14460	12690	68	4110	500	8220	10	1	13530910	2321	-62.14	5.43	12	1.98	-276.00	3156.00	38900	20230404	-55.91	2555	20220727	571.23	38900	-55.91	20230404	4145	313.75	20230306	38900	-55.91	20230404	2670	542.32	20220729	1.84	N	234920	500	67 억		16145	Y	N	0	N	00	N
18	20230727	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-910	5	-6.23	3881249490	273971	61.90	14630	15220	13450	18990	10230	14610	14167.38	0.24	415	-17213	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1854	-49.64	4.34	12	2.02	-276.00	3156.00	38900	20230404	-64.78	2555	20220727	436.20	38900	-64.78	20230404	4145	230.52	20230306	38900	-64.78	20230404	2555	436.20	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
19	20230727	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	-870	5	-5.95	3685797000	259660	58.67	14630	15220	13450	18990	10230	14610	14194.70	0.24	415	-18592	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1859	-49.78	4.35	12	1.92	-276.00	3156.00	38900	20230404	-64.68	2555	20220727	437.77	38900	-64.68	20230404	4145	231.48	20230306	38900	-64.68	20230404	2555	437.77	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
20	20230727	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	-490	5	-3.35	2963701540	208169	47.03	14630	15220	13450	18990	10230	14610	14236.99	0.24	415	-10376	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1911	-51.16	4.47	12	1.54	-276.00	3156.00	38900	20230404	-63.70	2555	20220727	452.64	38900	-63.70	20230404	4145	240.65	20230306	38900	-63.70	20230404	2555	452.64	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
21	20230727	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-970	5	-6.64	2388491560	166823	37.69	14630	15220	13530	18990	10230	14610	14317.51	0.24	415	-15990	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1846	-49.42	4.32	12	1.23	-276.00	3156.00	38900	20230404	-64.94	2555	20220727	433.86	38900	-64.94	20230404	4145	229.07	20230306	38900	-64.94	20230404	2555	433.86	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
22	20230727	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-610	5	-4.18	1811102790	124865	28.21	14630	15220	13800	18990	10230	14610	14504.48	0.24	415	-16570	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1894	-50.72	4.44	12	0.92	-276.00	3156.00	38900	20230404	-64.01	2555	20220727	447.95	38900	-64.01	20230404	4145	237.76	20230306	38900	-64.01	20230404	2555	447.95	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
23	20230727	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-30	5	-0.21	1231704880	84259	19.04	14630	15220	14280	18990	10230	14610	14618.08	0.24	415	-9500	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1973	-52.83	4.62	12	0.62	-276.00	3156.00	38900	20230404	-62.52	2555	20220727	470.65	38900	-62.52	20230404	4145	251.75	20230306	38900	-62.52	20230404	2555	470.65	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
24	20230727	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-230	5	-1.57	911212940	62140	14.04	14630	15220	14330	18990	10230	14610	14663.88	0.24	415	-8438	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1946	-52.10	4.56	12	0.46	-276.00	3156.00	38900	20230404	-63.03	2555	20220727	462.82	38900	-63.03	20230404	4145	246.92	20230306	38900	-63.03	20230404	2555	462.82	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
25	20230727	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	80	2	0.55	357174580	24057	5.44	14630	15220	14480	18990	10230	14610	14847.06	0.24	415	-709	17070	15840	15120	13890	13170	15480	13530	68	4380	500	8760	10	1	13530910	1988	-53.22	4.65	12	0.18	-276.00	3156.00	38900	20230404	-62.24	2555	20220727	474.95	38900	-62.24	20230404	4145	254.40	20230306	38900	-62.24	20230404	2555	474.95	20220727	1.85	N	234920	500	67 억		31906	N	N	0	N	00	N
26	20230726	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-1890	5	-11.45	6649168640	440698	159.13	16350	16350	14400	21450	11550	16500	15089.40	0.23	0	1481	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	1977	-52.93	4.63	12	3.26	-276.00	3156.00	38900	20230404	-62.44	2555	20220727	471.82	38900	-62.44	20230404	4145	252.47	20230306	38900	-62.44	20230404	2555	471.82	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
27	20230726	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-1660	5	-10.06	6285348390	416032	150.23	16350	16350	14400	21450	11550	16500	15107.85	0.23	0	-7585	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	2008	-53.77	4.70	12	3.07	-276.00	3156.00	38900	20230404	-61.85	2555	20220727	480.82	38900	-61.85	20230404	4145	258.02	20230306	38900	-61.85	20230404	2555	480.82	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
28	20230726	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-1750	5	-10.61	5576056040	368300	132.99	16350	16350	14400	21450	11550	16500	15139.98	0.23	0	995	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	1996	-53.44	4.67	12	2.72	-276.00	3156.00	38900	20230404	-62.08	2555	20220727	477.30	38900	-62.08	20230404	4145	255.85	20230306	38900	-62.08	20230404	2555	477.30	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
29	20230726	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14970	-1530	5	-9.27	4584370270	300882	108.65	16350	16350	14420	21450	11550	16500	15236.44	0.23	0	-10314	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	2026	-54.24	4.74	12	2.22	-276.00	3156.00	38900	20230404	-61.52	2555	20220727	485.91	38900	-61.52	20230404	4145	261.16	20230306	38900	-61.52	20230404	2555	485.91	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
30	20230726	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-1560	5	-9.45	4097048890	268349	96.90	16350	16350	14420	21450	11550	16500	15267.61	0.23	0	-8846	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	2022	-54.13	4.73	12	1.98	-276.00	3156.00	38900	20230404	-61.59	2555	20220727	484.74	38900	-61.59	20230404	4145	260.43	20230306	38900	-61.59	20230404	2555	484.74	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
31	20230726	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15070	-1430	5	-8.67	3806893620	249159	89.97	16350	16350	14420	21450	11550	16500	15278.97	0.23	0	-7673	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	2039	-54.60	4.78	12	1.84	-276.00	3156.00	38900	20230404	-61.26	2555	20220727	489.82	38900	-61.26	20230404	4145	263.57	20230306	38900	-61.26	20230404	2555	489.82	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
32	20230726	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-1830	5	-11.09	2917639510	189917	68.58	16350	16350	14420	21450	11550	16500	15362.71	0.23	0	-4225	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	1985	-53.15	4.65	12	1.40	-276.00	3156.00	38900	20230404	-62.29	2555	20220727	474.17	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	2555	474.17	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
33	20230726	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-740	5	-4.48	612636110	38436	13.88	16350	16350	15540	21450	11550	16500	15939.12	0.23	0	-12631	17826	17162	16366	15702	14906	17495	16035	68	4950	500	9900	10	1	13530910	2132	-57.10	4.99	12	0.28	-276.00	3156.00	38900	20230404	-59.49	2555	20220727	516.83	38900	-59.49	20230404	4145	280.22	20230306	38900	-59.49	20230404	2555	516.83	20220727	1.97	N	234920	500	67 억		31491	N	N	0	N	00	N
34	20230725	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	580	2	3.64	4508548550	275180	105.25	15920	17030	15570	20650	11150	15920	16384.15	0.11	0	15462	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2233	-59.78	5.23	12	2.03	-276.00	3156.00	38900	20230404	-57.58	2555	20220727	545.79	38900	-57.58	20230404	4145	298.07	20230306	38900	-57.58	20230404	2555	545.79	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
35	20230725	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16430	510	2	3.20	4368266360	266635	101.98	15920	17030	15570	20650	11150	15920	16383.15	0.11	0	13077	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2223	-59.53	5.21	12	1.97	-276.00	3156.00	38900	20230404	-57.76	2555	20220727	543.05	38900	-57.76	20230404	4145	296.38	20230306	38900	-57.76	20230404	2555	543.05	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
36	20230725	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16620	700	2	4.40	3751175960	229822	87.90	15920	17030	15570	20650	11150	15920	16322.30	0.11	0	11106	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2249	-60.22	5.27	12	1.70	-276.00	3156.00	38900	20230404	-57.28	2555	20220727	550.49	38900	-57.28	20230404	4145	300.97	20230306	38900	-57.28	20230404	2555	550.49	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
37	20230725	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	690	2	4.33	3092133340	190577	72.89	15920	17010	15570	20650	11150	15920	16225.31	0.11	0	12735	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2247	-60.18	5.26	12	1.41	-276.00	3156.00	38900	20230404	-57.30	2555	20220727	550.10	38900	-57.30	20230404	4145	300.72	20230306	38900	-57.30	20230404	2555	550.10	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
38	20230725	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	450	2	2.83	2085081460	130164	49.79	15920	16440	15570	20650	11150	15920	16018.97	0.11	0	9996	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2215	-59.31	5.19	12	0.96	-276.00	3156.00	38900	20230404	-57.92	2555	20220727	540.70	38900	-57.92	20230404	4145	294.93	20230306	38900	-57.92	20230404	2555	540.70	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
39	20230725	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	0	3	0.00	1448346380	90834	34.74	15920	16270	15570	20650	11150	15920	15945.01	0.11	0	-3687	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2154	-57.68	5.04	12	0.67	-276.00	3156.00	38900	20230404	-59.07	2555	20220727	523.09	38900	-59.07	20230404	4145	284.08	20230306	38900	-59.07	20230404	2555	523.09	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
40	20230725	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	190	2	1.19	1145092950	71775	27.45	15920	16270	15570	20650	11150	15920	15953.98	0.11	0	-1388	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2180	-58.37	5.10	12	0.53	-276.00	3156.00	38900	20230404	-58.59	2555	20220727	530.53	38900	-58.59	20230404	4145	288.66	20230306	38900	-58.59	20230404	2555	530.53	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
41	20230725	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	60	2	0.38	229205830	14347	5.49	15920	16170	15890	20650	11150	15920	15976.34	0.11	0	-1817	18080	17000	16240	15160	14400	16620	14780	68	4750	500	9550	10	1	13530910	2162	-57.90	5.06	12	0.11	-276.00	3156.00	38900	20230404	-58.92	2555	20220727	525.44	38900	-58.92	20230404	4145	285.52	20230306	38900	-58.92	20230404	2555	525.44	20220727	1.96	N	234920	500	67 억		14886	N	N	0	N	00	N
42	20230724	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	-1150	5	-6.74	4125215860	259011	159.72	17100	17320	15480	22150	11950	17070	15926.78	0.06	0	6424	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2154	-57.68	5.04	12	1.91	-276.00	3156.00	38900	20230404	-59.07	2555	20220727	523.09	38900	-59.07	20230404	4145	284.08	20230306	38900	-59.07	20230404	2555	523.09	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
43	20230724	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	-1140	5	-6.68	4026307200	252799	155.89	17100	17320	15480	22150	11950	17070	15926.89	0.06	0	7029	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2155	-57.72	5.05	12	1.87	-276.00	3156.00	38900	20230404	-59.05	2555	20220727	523.48	38900	-59.05	20230404	4145	284.32	20230306	38900	-59.05	20230404	2555	523.48	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
44	20230724	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	-1240	5	-7.26	3741916100	234985	144.90	17100	17320	15480	22150	11950	17070	15924.04	0.06	0	7152	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2142	-57.36	5.02	12	1.74	-276.00	3156.00	38900	20230404	-59.31	2555	20220727	519.57	38900	-59.31	20230404	4145	281.91	20230306	38900	-59.31	20230404	2555	519.57	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
45	20230724	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	-1140	5	-6.68	3275828630	205371	126.64	17100	17320	15480	22150	11950	17070	15950.76	0.06	0	13510	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2155	-57.72	5.05	12	1.52	-276.00	3156.00	38900	20230404	-59.05	2555	20220727	523.48	38900	-59.05	20230404	4145	284.32	20230306	38900	-59.05	20230404	2555	523.48	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
46	20230724	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-1420	5	-8.32	2954069200	184921	114.03	17100	17320	15480	22150	11950	17070	15974.73	0.06	0	14903	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2118	-56.70	4.96	12	1.37	-276.00	3156.00	38900	20230404	-59.77	2555	20220727	512.52	38900	-59.77	20230404	4145	277.56	20230306	38900	-59.77	20230404	2555	512.52	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
47	20230724	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-1470	5	-8.61	2111767620	130879	80.71	17100	17320	15480	22150	11950	17070	16135.23	0.06	0	2335	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2111	-56.52	4.94	12	0.97	-276.00	3156.00	38900	20230404	-59.90	2555	20220727	510.57	38900	-59.90	20230404	4145	276.36	20230306	38900	-59.90	20230404	2555	510.57	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
48	20230724	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	-1170	5	-6.85	1503592570	92440	57.00	17100	17320	15480	22150	11950	17070	16265.56	0.06	0	5517	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2151	-57.61	5.04	12	0.68	-276.00	3156.00	38900	20230404	-59.13	2555	20220727	522.31	38900	-59.13	20230404	4145	283.59	20230306	38900	-59.13	20230404	2555	522.31	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
49	20230724	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	-390	5	-2.28	322871760	19117	11.79	17100	17320	16630	22150	11950	17070	16889.20	0.06	0	-26	17796	17432	17086	16722	16376	17615	16905	68	5100	500	10240	10	1	13530910	2257	-60.43	5.29	12	0.14	-276.00	3156.00	38900	20230404	-57.12	2555	20220727	552.84	38900	-57.12	20230404	4145	302.41	20230306	38900	-57.12	20230404	2555	552.84	20220727	1.97	N	234920	500	67 억		8516	N	N	0	N	00	N
50	20230721	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	-30	5	-0.18	2619344530	153654	90.88	16820	17450	16740	22200	11970	17100	17047.00	0.10	0	-5444	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2310	-61.85	5.41	12	1.14	-276.00	3156.00	38900	20230404	-56.12	2555	20220727	568.10	38900	-56.12	20230404	4145	311.82	20230306	38900	-56.12	20230404	2555	568.10	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
51	20230721	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-130	5	-0.76	2508205680	147134	87.02	16820	17450	16740	22200	11970	17100	17047.08	0.10	0	-5529	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2296	-61.49	5.38	12	1.09	-276.00	3156.00	38900	20230404	-56.38	2555	20220727	564.19	38900	-56.38	20230404	4145	309.41	20230306	38900	-56.38	20230404	2555	564.19	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
52	20230721	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-100	5	-0.58	2273053560	133302	78.84	16820	17450	16740	22200	11970	17100	17051.91	0.10	0	-4736	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2300	-61.59	5.39	12	0.99	-276.00	3156.00	38900	20230404	-56.30	2555	20220727	565.36	38900	-56.30	20230404	4145	310.13	20230306	38900	-56.30	20230404	2555	565.36	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
53	20230721	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	-40	5	-0.23	1850869590	108564	64.21	16820	17450	16740	22200	11970	17100	17048.65	0.10	0	2029	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2308	-61.81	5.41	12	0.80	-276.00	3156.00	38900	20230404	-56.14	2555	20220727	567.71	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2555	567.71	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
54	20230721	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	0	3	0.00	1673737110	98195	58.08	16820	17450	16740	22200	11970	17100	17045.03	0.10	0	5802	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2314	-61.96	5.42	12	0.73	-276.00	3156.00	38900	20230404	-56.04	2555	20220727	569.28	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2555	569.28	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
55	20230721	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-10	5	-0.06	1259999980	74192	43.88	16820	17320	16740	22200	11970	17100	16982.95	0.10	0	2995	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2312	-61.92	5.42	12	0.55	-276.00	3156.00	38900	20230404	-56.07	2555	20220727	568.88	38900	-56.07	20230404	4145	312.30	20230306	38900	-56.07	20230404	2555	568.88	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
56	20230721	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	70	2	0.41	965911600	57069	33.75	16820	17200	16740	22200	11970	17100	16925.30	0.10	0	1293	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2323	-62.21	5.44	12	0.42	-276.00	3156.00	38900	20230404	-55.86	2555	20220727	572.02	38900	-55.86	20230404	4145	314.23	20230306	38900	-55.86	20230404	2555	572.02	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
57	20230721	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	-350	5	-2.05	153242570	9119	5.39	16820	16970	16740	22200	11970	17100	16804.50	0.10	0	-1587	18100	17600	17300	16800	16500	17450	16650	68	5115	500	10260	10	1	13530910	2266	-60.69	5.31	12	0.07	-276.00	3156.00	38900	20230404	-56.94	2555	20220727	555.58	38900	-56.94	20230404	4145	304.10	20230306	38900	-56.94	20230404	2555	555.58	20220727	1.91	N	234920	500	67 억		13502	N	N	0	N	00	N
58	20230720	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-100	5	-0.58	2886742280	167244	63.37	17330	17800	17000	22350	12040	17200	17260.90	0.13	0	-5301	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2314	-61.96	5.42	12	1.24	-276.00	3156.00	38900	20230404	-56.04	2555	20220727	569.28	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2555	569.28	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
59	20230720	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	30	2	0.17	2733318520	158296	59.98	17330	17800	17000	22350	12040	17200	17267.19	0.13	0	-4229	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2331	-62.43	5.46	12	1.17	-276.00	3156.00	38900	20230404	-55.71	2555	20220727	574.36	38900	-55.71	20230404	4145	315.68	20230306	38900	-55.71	20230404	2555	574.36	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
60	20230720	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	0	3	0.00	2493247970	144320	54.69	17330	17800	17000	22350	12040	17200	17275.90	0.13	0	-5004	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2327	-62.32	5.45	12	1.07	-276.00	3156.00	38900	20230404	-55.78	2555	20220727	573.19	38900	-55.78	20230404	4145	314.96	20230306	38900	-55.78	20230404	2555	573.19	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
61	20230720	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	-140	5	-0.81	2266811300	131088	49.67	17330	17800	17000	22350	12040	17200	17292.38	0.13	0	-2136	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2308	-61.81	5.41	12	0.97	-276.00	3156.00	38900	20230404	-56.14	2555	20220727	567.71	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2555	567.71	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
62	20230720	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	-140	5	-0.81	2075932570	119906	45.44	17330	17800	17000	22350	12040	17200	17313.12	0.13	0	-2084	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2308	-61.81	5.41	12	0.89	-276.00	3156.00	38900	20230404	-56.14	2555	20220727	567.71	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2555	567.71	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
63	20230720	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-200	5	-1.16	1867766160	107722	40.82	17330	17800	17000	22350	12040	17200	17338.92	0.13	0	-1281	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2300	-61.59	5.39	12	0.80	-276.00	3156.00	38900	20230404	-56.30	2555	20220727	565.36	38900	-56.30	20230404	4145	310.13	20230306	38900	-56.30	20230404	2555	565.36	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
64	20230720	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-100	5	-0.58	1451075370	83292	31.56	17330	17800	17100	22350	12040	17200	17421.88	0.13	0	-7163	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2314	-61.96	5.42	12	0.62	-276.00	3156.00	38900	20230404	-56.04	2555	20220727	569.28	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2555	569.28	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
65	20230720	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17490	290	2	1.69	528384780	30119	11.41	17330	17800	17250	22350	12040	17200	17544.68	0.13	0	-1850	18213	17706	17003	16496	15793	17960	16750	68	5155	500	10320	10	1	13530910	2367	-63.37	5.54	12	0.22	-276.00	3156.00	38900	20230404	-55.04	2555	20220727	584.54	38900	-55.04	20230404	4145	321.95	20230306	38900	-55.04	20230404	2555	584.54	20220727	1.91	N	234920	500	67 억		18086	N	N	0	N	00	N
66	20230719	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	100	2	0.58	4479908630	262235	42.03	17060	17510	16300	22200	11970	17100	17083.47	0.27	0	-18143	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2327	-62.32	5.45	12	1.94	-276.00	3156.00	38900	20230404	-55.78	2555	20220727	573.19	38900	-55.78	20230404	4145	314.96	20230306	38900	-55.78	20230404	2555	573.19	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
67	20230719	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17280	180	2	1.05	4408108210	258059	41.36	17060	17510	16300	22200	11970	17100	17081.78	0.27	0	-17731	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2338	-62.61	5.48	12	1.91	-276.00	3156.00	38900	20230404	-55.58	2555	20220727	576.32	38900	-55.58	20230404	4145	316.89	20230306	38900	-55.58	20230404	2555	576.32	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
68	20230719	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	200	2	1.17	4046626250	237076	38.00	17060	17510	16300	22200	11970	17100	17068.90	0.27	0	-18092	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2341	-62.68	5.48	12	1.75	-276.00	3156.00	38900	20230404	-55.53	2555	20220727	577.10	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2555	577.10	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
69	20230719	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17370	270	2	1.58	3735402790	219115	35.12	17060	17510	16300	22200	11970	17100	17047.68	0.27	0	-18066	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2350	-62.93	5.50	12	1.62	-276.00	3156.00	38900	20230404	-55.35	2555	20220727	579.84	38900	-55.35	20230404	4145	319.06	20230306	38900	-55.35	20230404	2555	579.84	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
70	20230719	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17330	230	2	1.35	2766666300	163452	26.20	17060	17450	16300	22200	11970	17100	16926.48	0.27	0	-19068	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2345	-62.79	5.49	12	1.21	-276.00	3156.00	38900	20230404	-55.45	2555	20220727	578.28	38900	-55.45	20230404	4145	318.09	20230306	38900	-55.45	20230404	2555	578.28	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
71	20230719	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17150	50	2	0.29	2460290050	145699	23.35	17060	17450	16300	22200	11970	17100	16886.11	0.27	0	-21306	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2321	-62.14	5.43	12	1.08	-276.00	3156.00	38900	20230404	-55.91	2555	20220727	571.23	38900	-55.91	20230404	4145	313.75	20230306	38900	-55.91	20230404	2555	571.23	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
72	20230719	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	-240	5	-1.40	1386365770	83337	13.36	17060	17100	16300	22200	11970	17100	16635.66	0.27	0	-6253	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2281	-61.09	5.34	12	0.62	-276.00	3156.00	38900	20230404	-56.66	2555	20220727	559.88	38900	-56.66	20230404	4145	306.76	20230306	38900	-56.66	20230404	2555	559.88	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
73	20230719	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	-600	5	-3.51	389293230	23371	3.75	17060	17060	16400	22200	11970	17100	16657.11	0.27	0	-2161	18793	17946	17153	16306	15513	18370	16730	68	5115	500	10260	10	1	13530910	2233	-59.78	5.23	12	0.17	-276.00	3156.00	38900	20230404	-57.58	2555	20220727	545.79	38900	-57.58	20230404	4145	298.07	20230306	38900	-57.58	20230404	2555	545.79	20220727	1.90	N	234920	500	67 억		36628	N	N	0	N	00	N
74	20230718	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	710	2	4.33	10891582080	622678	308.04	16390	18000	16360	21300	11480	16390	17491.66	0.14	0	19889	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2314	-61.96	5.42	12	4.60	-276.00	3156.00	38900	20230404	-56.04	2555	20220715	569.28	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2555	569.28	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
75	20230718	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	670	2	4.09	10756772020	614800	304.15	16390	18000	16360	21300	11480	16390	17496.38	0.14	0	18201	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2308	-61.81	5.41	12	4.54	-276.00	3156.00	38900	20230404	-56.14	2555	20220715	567.71	38900	-56.14	20230404	4145	311.58	20230306	38900	-56.14	20230404	2555	567.71	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
76	20230718	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	900	2	5.49	10295354340	587948	290.86	16390	18000	16360	21300	11480	16390	17510.65	0.14	0	16134	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2339	-62.64	5.48	12	4.35	-276.00	3156.00	38900	20230404	-55.55	2555	20220715	576.71	38900	-55.55	20230404	4145	317.13	20230306	38900	-55.55	20230404	2555	576.71	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
77	20230718	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17370	980	2	5.98	9969656540	569064	281.52	16390	18000	16360	21300	11480	16390	17519.39	0.14	0	12372	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2350	-62.93	5.50	12	4.21	-276.00	3156.00	38900	20230404	-55.35	2555	20220715	579.84	38900	-55.35	20230404	4145	319.06	20230306	38900	-55.35	20230404	2555	579.84	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
78	20230718	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17350	960	2	5.86	9560036490	545509	269.87	16390	18000	16360	21300	11480	16390	17524.98	0.14	0	6585	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2348	-62.86	5.50	12	4.03	-276.00	3156.00	38900	20230404	-55.40	2555	20220715	579.06	38900	-55.40	20230404	4145	318.58	20230306	38900	-55.40	20230404	2555	579.06	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
79	20230718	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	840	2	5.13	9062637360	516600	255.57	16390	18000	16360	21300	11480	16390	17542.85	0.14	0	5856	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2331	-62.43	5.46	12	3.82	-276.00	3156.00	38900	20230404	-55.71	2555	20220715	574.36	38900	-55.71	20230404	4145	315.68	20230306	38900	-55.71	20230404	2555	574.36	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
80	20230718	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17800	1410	2	8.60	6717076300	382968	189.46	16390	18000	16360	21300	11480	16390	17539.52	0.14	0	11227	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2409	-64.49	5.64	12	2.83	-276.00	3156.00	38900	20230404	-54.24	2555	20220715	596.67	38900	-54.24	20230404	4145	329.43	20230306	38900	-54.24	20230404	2555	596.67	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
81	20230718	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	250	2	1.53	393017330	23409	11.58	16390	17000	16360	21300	11480	16390	16789.16	0.14	0	-47	17603	16996	16553	15946	15503	16775	15725	68	4910	500	9830	10	1	13530910	2252	-60.29	5.27	12	0.17	-276.00	3156.00	38900	20230404	-57.22	2555	20220715	551.27	38900	-57.22	20230404	4145	301.45	20230306	38900	-57.22	20230404	2555	551.27	20220727	1.83	N	234920	500	67 억		18631	N	N	0	N	00	N
82	20230717	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-480	5	-2.85	3303971780	201328	18.02	17030	17160	16110	21900	11810	16870	16410.34	0.34	0	-29160	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2218	-59.38	5.19	12	1.49	-276.00	3156.00	38900	20230404	-57.87	2555	20220715	541.49	38900	-57.87	20230404	4145	295.42	20230306	38900	-57.87	20230404	2555	541.49	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
83	20230717	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16450	-420	5	-2.49	3177026890	193578	17.33	17030	17160	16110	21900	11810	16870	16411.55	0.34	0	-29258	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2226	-59.60	5.21	12	1.43	-276.00	3156.00	38900	20230404	-57.71	2555	20220715	543.84	38900	-57.71	20230404	4145	296.86	20230306	38900	-57.71	20230404	2555	543.84	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
84	20230717	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16520	-350	5	-2.07	3019294610	183972	16.47	17030	17160	16110	21900	11810	16870	16411.09	0.34	0	-26562	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2235	-59.86	5.23	12	1.36	-276.00	3156.00	38900	20230404	-57.53	2555	20220715	546.58	38900	-57.53	20230404	4145	298.55	20230306	38900	-57.53	20230404	2555	546.58	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
85	20230717	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-520	5	-3.08	2604933220	158985	14.23	17030	17160	16110	21900	11810	16870	16384.02	0.34	0	-26279	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2212	-59.24	5.18	12	1.17	-276.00	3156.00	38900	20230404	-57.97	2555	20220715	539.92	38900	-57.97	20230404	4145	294.45	20230306	38900	-57.97	20230404	2555	539.92	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
86	20230717	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16260	-610	5	-3.62	2436388250	148660	13.31	17030	17160	16110	21900	11810	16870	16388.20	0.34	0	-24075	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2200	-58.91	5.15	12	1.10	-276.00	3156.00	38900	20230404	-58.20	2555	20220715	536.40	38900	-58.20	20230404	4145	292.28	20230306	38900	-58.20	20230404	2555	536.40	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
87	20230717	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-530	5	-3.14	2172800990	132432	11.85	17030	17160	16110	21900	11810	16870	16406.06	0.34	0	-22792	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2211	-59.20	5.18	12	0.98	-276.00	3156.00	38900	20230404	-57.99	2555	20220715	539.53	38900	-57.99	20230404	4145	294.21	20230306	38900	-57.99	20230404	2555	539.53	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
88	20230717	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16180	-690	5	-4.09	1598313860	97481	8.73	17030	17160	16110	21900	11810	16870	16394.96	0.34	0	-13340	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2189	-58.62	5.13	12	0.72	-276.00	3156.00	38900	20230404	-58.41	2555	20220715	533.27	38900	-58.41	20230404	4145	290.35	20230306	38900	-58.41	20230404	2555	533.27	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
89	20230717	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	-500	5	-2.96	484376770	28904	2.59	17030	17160	16370	21900	11810	16870	16757.16	0.34	0	-2198	20123	18496	16873	15246	13623	19310	16060	68	5045	500	10120	10	1	13530910	2215	-59.31	5.19	12	0.21	-276.00	3156.00	38900	20230404	-57.92	2555	20220715	540.70	38900	-57.92	20230404	4145	294.93	20230306	38900	-57.92	20230404	2555	540.70	20220727	1.88	N	234920	500	67 억		46653	N	N	0	N	00	N
90	20230714	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	1170	2	7.45	19166791880	1113963	860.56	15700	18500	15250	20400	10990	15700	17206.30	0.34	0	1519	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2283	-61.12	5.35	12	8.23	-276.00	3156.00	38900	20230404	-56.63	2555	20220715	560.27	38900	-56.63	20230404	4145	307.00	20230306	38900	-56.63	20230404	2555	560.27	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
91	20230714	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17040	1340	2	8.54	18811258430	1092997	844.36	15700	18500	15250	20400	10990	15700	17210.80	0.34	0	-344	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2306	-61.74	5.40	12	8.08	-276.00	3156.00	38900	20230404	-56.20	2555	20220715	566.93	38900	-56.20	20230404	4145	311.10	20230306	38900	-56.20	20230404	2555	566.93	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
92	20230714	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16910	1210	2	7.71	17389683470	1009917	780.18	15700	18500	15250	20400	10990	15700	17219.02	0.34	0	-13487	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2288	-61.27	5.36	12	7.46	-276.00	3156.00	38900	20230404	-56.53	2555	20220715	561.84	38900	-56.53	20230404	4145	307.96	20230306	38900	-56.53	20230404	2555	561.84	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
93	20230714	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	1490	2	9.49	16111837380	934363	721.81	15700	18500	15250	20400	10990	15700	17243.77	0.34	0	-26427	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2326	-62.28	5.45	12	6.91	-276.00	3156.00	38900	20230404	-55.81	2555	20220715	572.80	38900	-55.81	20230404	4145	314.72	20230306	38900	-55.81	20230404	2555	572.80	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
94	20230714	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	990	2	6.31	3032261200	187528	144.87	15700	17000	15250	20400	10990	15700	16169.81	0.34	0	-3259	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2258	-60.47	5.29	12	1.39	-276.00	3156.00	38900	20230404	-57.10	2555	20220715	553.23	38900	-57.10	20230404	4145	302.65	20230306	38900	-57.10	20230404	2555	553.23	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
95	20230714	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	-140	5	-0.89	746556710	48510	37.47	15700	15700	15250	20400	10990	15700	15389.33	0.34	0	-12003	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2105	-56.38	4.93	12	0.36	-276.00	3156.00	38900	20230404	-60.00	2555	20220715	509.00	38900	-60.00	20230404	4145	275.39	20230306	38900	-60.00	20230404	2555	509.00	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
96	20230714	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-410	5	-2.61	521141110	33847	26.15	15700	15700	15290	20400	10990	15700	15396.38	0.34	0	-10557	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2069	-55.40	4.84	12	0.25	-276.00	3156.00	38900	20230404	-60.69	2555	20220715	498.43	38900	-60.69	20230404	4145	268.88	20230306	38900	-60.69	20230404	2555	498.43	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
97	20230714	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	-320	5	-2.04	190278970	12327	9.52	15700	15700	15290	20400	10990	15700	15434.55	0.34	0	-2786	16100	15900	15620	15420	15140	16000	15520	68	4705	500	9420	10	1	13530910	2081	-55.72	4.87	12	0.09	-276.00	3156.00	38900	20230404	-60.46	2555	20220715	501.96	38900	-60.46	20230404	4145	271.05	20230306	38900	-60.46	20230404	2555	501.96	20220715	1.88	N	234920	500	67 억		46252	N	N	0	N	00	N
98	20230713	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	360	2	2.35	1999729680	128285	76.28	15340	15820	15340	19940	10740	15340	15588.27	0.19	0	19247	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2124	-56.88	4.97	12	0.95	-276.00	3156.00	38900	20230404	-59.64	2555	20220715	514.48	38900	-59.64	20230404	4145	278.77	20230306	38900	-59.64	20230404	2555	514.48	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
99	20230713	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	260	2	1.69	1918669410	123107	73.21	15340	15820	15340	19940	10740	15340	15585.61	0.19	0	19480	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2111	-56.52	4.94	12	0.91	-276.00	3156.00	38900	20230404	-59.90	2555	20220715	510.57	38900	-59.90	20230404	4145	276.36	20230306	38900	-59.90	20230404	2555	510.57	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
100	20230713	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	370	2	2.41	1765725220	113320	67.39	15340	15820	15340	19940	10740	15340	15582.01	0.19	0	21019	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2126	-56.92	4.98	12	0.84	-276.00	3156.00	38900	20230404	-59.61	2555	20220715	514.87	38900	-59.61	20230404	4145	279.01	20230306	38900	-59.61	20230404	2555	514.87	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
101	20230713	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	100	2	0.65	1256455390	80757	48.02	15340	15820	15340	19940	10740	15340	15558.79	0.19	0	11162	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2089	-55.94	4.89	12	0.60	-276.00	3156.00	38900	20230404	-60.31	2555	20220715	504.31	38900	-60.31	20230404	4145	272.50	20230306	38900	-60.31	20230404	2555	504.31	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
102	20230713	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	240	2	1.56	1145461480	73595	43.76	15340	15820	15340	19940	10740	15340	15564.75	0.19	0	13477	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2108	-56.45	4.94	12	0.54	-276.00	3156.00	38900	20230404	-59.95	2555	20220715	509.78	38900	-59.95	20230404	4145	275.87	20230306	38900	-59.95	20230404	2555	509.78	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
103	20230713	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	330	2	2.15	826517780	53034	31.54	15340	15820	15340	19940	10740	15340	15585.22	0.19	0	10399	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2120	-56.78	4.97	12	0.39	-276.00	3156.00	38900	20230404	-59.72	2555	20220715	513.31	38900	-59.72	20230404	4145	278.05	20230306	38900	-59.72	20230404	2555	513.31	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
104	20230713	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	250	2	1.63	581027970	37319	22.19	15340	15820	15340	19940	10740	15340	15569.95	0.19	0	4803	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2109	-56.49	4.94	12	0.28	-276.00	3156.00	38900	20230404	-59.92	2555	20220715	510.18	38900	-59.92	20230404	4145	276.12	20230306	38900	-59.92	20230404	2555	510.18	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
105	20230713	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	50	2	0.33	136453760	8793	5.23	15340	15670	15340	19940	10740	15340	15520.86	0.19	0	-611	17033	16186	15743	14896	14453	15965	14675	68	4600	500	9200	10	1	13530910	2082	-55.76	4.88	12	0.06	-276.00	3156.00	38900	20230404	-60.44	2555	20220715	502.35	38900	-60.44	20230404	4145	271.29	20230306	38900	-60.44	20230404	2555	502.35	20220715	1.91	N	234920	500	67 억		25742	N	N	0	N	00	N
106	20230712	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	-680	5	-4.24	2602718860	166766	92.99	16590	16590	15300	20800	11220	16020	15607.24	0.35	0	-22126	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2076	-55.58	4.86	12	1.23	-276.00	3156.00	38900	20230404	-60.57	2555	20220715	500.39	38900	-60.57	20230404	4145	270.08	20230306	38900	-60.57	20230404	2555	500.39	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
107	20230712	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	-580	5	-3.62	2411782900	154340	86.06	16590	16590	15380	20800	11220	16020	15626.43	0.35	0	-22679	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2089	-55.94	4.89	12	1.14	-276.00	3156.00	38900	20230404	-60.31	2555	20220715	504.31	38900	-60.31	20230404	4145	272.50	20230306	38900	-60.31	20230404	2555	504.31	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
108	20230712	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-520	5	-3.25	1959909170	125069	69.74	16590	16590	15380	20800	11220	16020	15670.62	0.35	0	-23789	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2097	-56.16	4.91	12	0.92	-276.00	3156.00	38900	20230404	-60.15	2555	20220715	506.65	38900	-60.15	20230404	4145	273.94	20230306	38900	-60.15	20230404	2555	506.65	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
109	20230712	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-420	5	-2.62	1755576020	111930	62.42	16590	16590	15380	20800	11220	16020	15684.59	0.35	0	-21211	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2111	-56.52	4.94	12	0.83	-276.00	3156.00	38900	20230404	-59.90	2555	20220715	510.57	38900	-59.90	20230404	4145	276.36	20230306	38900	-59.90	20230404	2555	510.57	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
110	20230712	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-510	5	-3.18	1622908710	103422	57.67	16590	16590	15380	20800	11220	16020	15692.10	0.35	0	-21233	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2099	-56.20	4.91	12	0.76	-276.00	3156.00	38900	20230404	-60.13	2555	20220715	507.05	38900	-60.13	20230404	4145	274.19	20230306	38900	-60.13	20230404	2555	507.05	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
111	20230712	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	-350	5	-2.18	1285848810	81851	45.64	16590	16590	15380	20800	11220	16020	15709.63	0.35	0	-17468	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2120	-56.78	4.97	12	0.60	-276.00	3156.00	38900	20230404	-59.72	2555	20220715	513.31	38900	-59.72	20230404	4145	278.05	20230306	38900	-59.72	20230404	2555	513.31	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
112	20230712	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	-410	5	-2.56	1005062230	63827	35.59	16590	16590	15380	20800	11220	16020	15746.66	0.35	0	-17098	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2112	-56.56	4.95	12	0.47	-276.00	3156.00	38900	20230404	-59.87	2555	20220715	510.96	38900	-59.87	20230404	4145	276.60	20230306	38900	-59.87	20230404	2555	510.96	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
113	20230712	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-260	5	-1.62	371020970	23123	12.89	16590	16590	15600	20800	11220	16020	16045.54	0.35	0	-10634	17193	16606	16033	15446	14873	16900	15740	68	4790	500	9610	10	1	13530910	2132	-57.10	4.99	12	0.17	-276.00	3156.00	38900	20230404	-59.49	2555	20220715	516.83	38900	-59.49	20230404	4145	280.22	20230306	38900	-59.49	20230404	2555	516.83	20220715	1.95	N	234920	500	67 억		47662	N	N	0	N	00	N
114	20230711	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16020	120	2	0.75	2881662560	178420	100.25	15730	16620	15460	20650	11130	15900	16151.04	0.13	0	30267	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2168	-58.04	5.08	12	1.32	-276.00	3156.00	38900	20230404	-58.82	2555	20220715	527.01	38900	-58.82	20230404	4145	286.49	20230306	38900	-58.82	20230404	2555	527.01	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
115	20230711	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	200	2	1.26	2808654060	173865	97.69	15730	16620	15460	20650	11130	15900	16154.22	0.13	0	29596	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2178	-58.33	5.10	12	1.28	-276.00	3156.00	38900	20230404	-58.61	2555	20220715	530.14	38900	-58.61	20230404	4145	288.42	20230306	38900	-58.61	20230404	2555	530.14	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
116	20230711	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	340	2	2.14	2437678020	150882	84.78	15730	16620	15460	20650	11130	15900	16156.19	0.13	0	26624	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2197	-58.84	5.15	12	1.12	-276.00	3156.00	38900	20230404	-58.25	2555	20220715	535.62	38900	-58.25	20230404	4145	291.80	20230306	38900	-58.25	20230404	2555	535.62	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
117	20230711	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	260	2	1.64	1744559570	108633	61.04	15730	16440	15460	20650	11130	15900	16059.20	0.13	0	18862	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2187	-58.55	5.12	12	0.80	-276.00	3156.00	38900	20230404	-58.46	2555	20220715	532.49	38900	-58.46	20230404	4145	289.87	20230306	38900	-58.46	20230404	2555	532.49	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
118	20230711	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	380	2	2.39	1528490770	95282	53.54	15730	16440	15460	20650	11130	15900	16041.76	0.13	0	18740	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2203	-58.99	5.16	12	0.70	-276.00	3156.00	38900	20230404	-58.15	2555	20220715	537.18	38900	-58.15	20230404	4145	292.76	20230306	38900	-58.15	20230404	2555	537.18	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
119	20230711	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	380	2	2.39	1117745010	70061	39.37	15730	16280	15460	20650	11130	15900	15953.88	0.13	0	17964	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2203	-58.99	5.16	12	0.52	-276.00	3156.00	38900	20230404	-58.15	2555	20220715	537.18	38900	-58.15	20230404	4145	292.76	20230306	38900	-58.15	20230404	2555	537.18	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
120	20230711	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16150	250	2	1.57	688570800	43421	24.40	15730	16240	15460	20650	11130	15900	15858.01	0.13	0	7367	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2185	-58.51	5.12	12	0.32	-276.00	3156.00	38900	20230404	-58.48	2555	20220715	532.09	38900	-58.48	20230404	4145	289.63	20230306	38900	-58.48	20230404	2555	532.09	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
121	20230711	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-250	5	-1.57	136794860	8724	4.90	15730	16100	15460	20650	11130	15900	15680.29	0.13	0	-16	17100	16500	15850	15250	14600	16175	14925	68	4760	500	9540	10	1	13530910	2118	-56.70	4.96	12	0.06	-276.00	3156.00	38900	20230404	-59.77	2555	20220715	512.52	38900	-59.77	20230404	4145	277.56	20230306	38900	-59.77	20230404	2555	512.52	20220715	1.96	N	234920	500	67 억		17120	N	N	0	N	00	N
122	20230710	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	-450	5	-2.75	2786055450	176731	134.14	15910	16450	15200	21250	11450	16350	15764.30	0.09	0	4033	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2151	-57.61	5.04	12	1.31	-276.00	3156.00	38900	20230404	-59.13	2495	20220707	537.27	38900	-59.13	20230404	4145	283.59	20230306	38900	-59.13	20230404	2555	522.31	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
123	20230710	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	-450	5	-2.75	2708009390	171798	130.40	15910	16450	15200	21250	11450	16350	15762.75	0.09	0	4491	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2151	-57.61	5.04	12	1.27	-276.00	3156.00	38900	20230404	-59.13	2495	20220707	537.27	38900	-59.13	20230404	4145	283.59	20230306	38900	-59.13	20230404	2555	522.31	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
124	20230710	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	-420	5	-2.57	2450051860	155550	118.07	15910	16450	15200	21250	11450	16350	15750.89	0.09	0	8536	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2155	-57.72	5.05	12	1.15	-276.00	3156.00	38900	20230404	-59.05	2495	20220707	538.48	38900	-59.05	20230404	4145	284.32	20230306	38900	-59.05	20230404	2555	523.48	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
125	20230710	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16270	-80	5	-0.49	2232671550	142047	107.82	15910	16450	15200	21250	11450	16350	15717.83	0.09	0	14843	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2201	-58.95	5.16	12	1.05	-276.00	3156.00	38900	20230404	-58.17	2495	20220707	552.10	38900	-58.17	20230404	4145	292.52	20230306	38900	-58.17	20230404	2555	536.79	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
126	20230710	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	-70	5	-0.43	2018379710	128858	97.81	15910	16450	15200	21250	11450	16350	15663.59	0.09	0	14143	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2203	-58.99	5.16	12	0.95	-276.00	3156.00	38900	20230404	-58.15	2495	20220707	552.51	38900	-58.15	20230404	4145	292.76	20230306	38900	-58.15	20230404	2555	537.18	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
127	20230710	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-670	5	-4.10	1413740790	91380	69.36	15910	16110	15200	21250	11450	16350	15471.00	0.09	0	6904	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2122	-56.81	4.97	12	0.68	-276.00	3156.00	38900	20230404	-59.69	2495	20220707	528.46	38900	-59.69	20230404	4145	278.29	20230306	38900	-59.69	20230404	2555	513.70	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
128	20230710	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-640	5	-3.91	1127528990	73054	55.45	15910	16110	15200	21250	11450	16350	15434.17	0.09	0	1603	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2126	-56.92	4.98	12	0.54	-276.00	3156.00	38900	20230404	-59.61	2495	20220707	529.66	38900	-59.61	20230404	4145	279.01	20230306	38900	-59.61	20230404	2555	514.87	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
129	20230710	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15320	-1030	5	-6.30	460939870	29898	22.69	15910	16110	15200	21250	11450	16350	15417.05	0.09	0	-228	17270	16810	16230	15770	15190	17040	16000	68	4900	500	9810	10	1	13530910	2073	-55.51	4.85	12	0.22	-276.00	3156.00	38900	20230404	-60.62	2495	20220707	514.03	38900	-60.62	20230404	4145	269.60	20230306	38900	-60.62	20230404	2555	499.61	20220715	1.88	N	234920	500	67 억		12739	N	N	0	N	00	N
130	20230707	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	120	2	0.74	2118071440	130693	48.53	15730	16690	15650	21050	11370	16230	16206.26	0.12	0	-579	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2212	-59.24	5.18	12	0.97	-276.00	3156.00	38900	20230404	-57.97	2425	20220706	574.23	38900	-57.97	20230404	4145	294.45	20230306	38900	-57.97	20230404	2495	555.31	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
131	20230707	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16330	100	2	0.62	1976712790	122053	45.32	15730	16690	15650	21050	11370	16230	16195.47	0.12	0	762	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2210	-59.17	5.17	12	0.90	-276.00	3156.00	38900	20230404	-58.02	2425	20220706	573.40	38900	-58.02	20230404	4145	293.97	20230306	38900	-58.02	20230404	2495	554.51	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
132	20230707	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-90	5	-0.55	1854468190	114533	42.53	15730	16690	15650	21050	11370	16230	16191.49	0.12	0	-1058	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2184	-58.48	5.11	12	0.85	-276.00	3156.00	38900	20230404	-58.51	2425	20220706	565.57	38900	-58.51	20230404	4145	289.38	20230306	38900	-58.51	20230404	2495	546.89	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
133	20230707	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16150	-80	5	-0.49	1661925710	102586	38.09	15730	16690	15650	21050	11370	16230	16200.26	0.12	0	-2966	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2185	-58.51	5.12	12	0.76	-276.00	3156.00	38900	20230404	-58.48	2425	20220706	565.98	38900	-58.48	20230404	4145	289.63	20230306	38900	-58.48	20230404	2495	547.29	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
134	20230707	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16260	30	2	0.18	1551807010	95798	35.57	15730	16690	15650	21050	11370	16230	16198.67	0.12	0	-52	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2200	-58.91	5.15	12	0.71	-276.00	3156.00	38900	20230404	-58.20	2425	20220706	570.52	38900	-58.20	20230404	4145	292.28	20230306	38900	-58.20	20230404	2495	551.70	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
135	20230707	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16220	-10	5	-0.06	1435260500	88615	32.90	15730	16690	15650	21050	11370	16230	16196.51	0.12	0	1950	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2195	-58.77	5.14	12	0.65	-276.00	3156.00	38900	20230404	-58.30	2425	20220706	568.87	38900	-58.30	20230404	4145	291.31	20230306	38900	-58.30	20230404	2495	550.10	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
136	20230707	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	10	2	0.06	861879930	53700	19.94	15730	16500	15650	21050	11370	16230	16049.22	0.12	0	4427	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2197	-58.84	5.15	12	0.40	-276.00	3156.00	38900	20230404	-58.25	2425	20220706	569.69	38900	-58.25	20230404	4145	291.80	20230306	38900	-58.25	20230404	2495	550.90	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
137	20230707	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16190	-40	5	-0.25	221423360	13973	5.19	15730	16300	15650	21050	11370	16230	15840.81	0.12	0	4069	18430	17330	16690	15590	14950	17010	15270	68	4840	500	9730	10	1	13530910	2191	-58.66	5.13	12	0.10	-276.00	3156.00	38900	20230404	-58.38	2425	20220706	567.63	38900	-58.38	20230404	4145	290.59	20230306	38900	-58.38	20230404	2495	548.90	20220707	1.78	N	234920	500	67 억		15573	N	N	0	N	00	N
138	20230706	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	-1020	5	-5.91	4450899090	267918	35.40	17790	17790	16050	22400	12080	17250	16612.63	0.32	0	-31694	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2196	-58.80	5.14	12	1.98	-276.00	3156.00	38900	20230404	-58.28	2400	20220705	576.25	38900	-58.28	20230404	4145	291.56	20230306	38900	-58.28	20230404	2425	569.28	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
139	20230706	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-1110	5	-6.43	4390826440	264210	34.91	17790	17790	16050	22400	12080	17250	16618.26	0.32	0	-31760	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2184	-58.48	5.11	12	1.95	-276.00	3156.00	38900	20230404	-58.51	2400	20220705	572.50	38900	-58.51	20230404	4145	289.38	20230306	38900	-58.51	20230404	2425	565.57	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
140	20230706	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-1010	5	-5.86	4029579240	241863	31.96	17790	17790	16210	22400	12080	17250	16660.14	0.32	0	-33312	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2197	-58.84	5.15	12	1.79	-276.00	3156.00	38900	20230404	-58.25	2400	20220705	576.67	38900	-58.25	20230404	4145	291.80	20230306	38900	-58.25	20230404	2425	569.69	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
141	20230706	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	-780	5	-4.52	3679704850	220428	29.13	17790	17790	16210	22400	12080	17250	16692.99	0.32	0	-29710	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2229	-59.67	5.22	12	1.63	-276.00	3156.00	38900	20230404	-57.66	2400	20220705	586.25	38900	-57.66	20230404	4145	297.35	20230306	38900	-57.66	20230404	2425	579.18	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
142	20230706	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	-720	5	-4.17	3259678840	194840	25.75	17790	17790	16210	22400	12080	17250	16729.54	0.32	0	-19579	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2237	-59.89	5.24	12	1.44	-276.00	3156.00	38900	20230404	-57.51	2400	20220705	588.75	38900	-57.51	20230404	4145	298.79	20230306	38900	-57.51	20230404	2425	581.65	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
143	20230706	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-650	5	-3.77	3008905740	179761	23.75	17790	17790	16210	22400	12080	17250	16737.85	0.32	0	-16860	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2246	-60.14	5.26	12	1.33	-276.00	3156.00	38900	20230404	-57.33	2400	20220705	591.67	38900	-57.33	20230404	4145	300.48	20230306	38900	-57.33	20230404	2425	584.54	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
144	20230706	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-830	5	-4.81	2669134850	159206	21.04	17790	17790	16210	22400	12080	17250	16764.74	0.32	0	-18170	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2222	-59.49	5.20	12	1.18	-276.00	3156.00	38900	20230404	-57.79	2400	20220705	584.17	38900	-57.79	20230404	4145	296.14	20230306	38900	-57.79	20230404	2425	577.11	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
145	20230706	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-650	5	-3.77	964444590	56408	7.45	17790	17790	16210	22400	12080	17250	17097.16	0.32	0	-8033	19643	18446	17223	16026	14803	19045	16625	68	5160	500	10350	10	1	13530910	2246	-60.14	5.26	12	0.42	-276.00	3156.00	38900	20230404	-57.33	2400	20220705	591.67	38900	-57.33	20230404	4145	300.48	20230306	38900	-57.33	20230404	2425	584.54	20220706	1.70	N	234920	500	67 억		43142	N	N	0	N	00	N
146	20230705	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	250	2	1.47	13150157010	752772	47.17	16570	18420	16000	22100	11900	17000	17469.49	0.36	0	-3907	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2334	-62.50	5.47	12	5.56	-276.00	3156.00	38900	20230404	-55.66	2400	20220705	618.75	38900	-55.66	20230404	4145	316.16	20230306	38900	-55.66	20230404	2400	618.75	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
147	20230705	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	300	2	1.76	12867000560	736368	46.14	16570	18420	16000	22100	11900	17000	17473.95	0.36	0	-3726	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2341	-62.68	5.48	12	5.44	-276.00	3156.00	38900	20230404	-55.53	2400	20220705	620.83	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2400	620.83	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
148	20230705	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	430	2	2.53	12289221420	703035	44.05	16570	18420	16000	22100	11900	17000	17480.62	0.36	0	-2436	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2358	-63.15	5.52	12	5.20	-276.00	3156.00	38900	20230404	-55.19	2400	20220705	626.25	38900	-55.19	20230404	4145	320.51	20230306	38900	-55.19	20230404	2400	626.25	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
149	20230705	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17390	390	2	2.29	11949840840	683616	42.84	16570	18420	16000	22100	11900	17000	17480.73	0.36	0	-1497	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2353	-63.01	5.51	12	5.05	-276.00	3156.00	38900	20230404	-55.30	2400	20220705	624.58	38900	-55.30	20230404	4145	319.54	20230306	38900	-55.30	20230404	2400	624.58	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
150	20230705	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17410	410	2	2.41	11499542280	657767	41.22	16570	18420	16000	22100	11900	17000	17483.10	0.36	0	-117	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2356	-63.08	5.52	12	4.86	-276.00	3156.00	38900	20230404	-55.24	2400	20220705	625.42	38900	-55.24	20230404	4145	320.02	20230306	38900	-55.24	20230404	2400	625.42	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
151	20230705	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17390	390	2	2.29	10760735540	615395	38.56	16570	18420	16000	22100	11900	17000	17486.33	0.36	0	-1386	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2353	-63.01	5.51	12	4.55	-276.00	3156.00	38900	20230404	-55.30	2400	20220705	624.58	38900	-55.30	20230404	4145	319.54	20230306	38900	-55.30	20230404	2400	624.58	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
152	20230705	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	480	2	2.82	9359604400	534252	33.48	16570	18420	16000	22100	11900	17000	17519.61	0.36	0	-9334	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2365	-63.33	5.54	12	3.95	-276.00	3156.00	38900	20230404	-55.06	2400	20220705	628.33	38900	-55.06	20230404	4145	321.71	20230306	38900	-55.06	20230404	2400	628.33	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
153	20230705	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16440	-560	5	-3.29	1160045390	70983	4.45	16570	16600	16000	22100	11900	17000	16337.48	0.36	0	3744	20533	18766	16923	15156	13313	19650	16040	68	5100	500	10200	10	1	13530910	2224	-59.57	5.21	12	0.52	-276.00	3156.00	38900	20230404	-57.74	2400	20220705	585.00	38900	-57.74	20230404	4145	296.62	20230306	38900	-57.74	20230404	2400	585.00	20220705	1.66	N	234920	500	67 억		48320	N	N	0	N	00	N
154	20230704	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	1500	2	9.68	27315023050	1586032	415.03	15850	18690	15080	20150	10850	15500	17222.36	1.37	0	-134009	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2300	-61.59	5.39	12	11.72	-276.00	3156.00	38900	20230404	-56.30	2400	20220705	608.33	38900	-56.30	20230404	4145	310.13	20230306	38900	-56.30	20230404	2400	608.33	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
155	20230704	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	1690	2	10.90	26385478040	1531636	400.80	15850	18690	15080	20150	10850	15500	17226.99	1.37	0	-121926	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2326	-62.28	5.45	12	11.32	-276.00	3156.00	38900	20230404	-55.81	2400	20220705	616.25	38900	-55.81	20230404	4145	314.72	20230306	38900	-55.81	20230404	2400	616.25	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
156	20230704	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16830	1330	2	8.58	25578793550	1483587	388.23	15850	18690	15080	20150	10850	15500	17241.18	1.37	0	-127168	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2277	-60.98	5.33	12	10.96	-276.00	3156.00	38900	20230404	-56.74	2400	20220705	601.25	38900	-56.74	20230404	4145	306.03	20230306	38900	-56.74	20230404	2400	601.25	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
157	20230704	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	800	2	5.16	23931732060	1383877	362.13	15850	18690	15080	20150	10850	15500	17293.25	1.37	0	-135759	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2206	-59.06	5.16	12	10.23	-276.00	3156.00	38900	20230404	-58.10	2400	20220705	579.17	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	2400	579.17	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
158	20230704	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	1180	2	7.61	23113593220	1334062	349.10	15850	18690	15080	20150	10850	15500	17325.73	1.37	0	-132441	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2257	-60.43	5.29	12	9.86	-276.00	3156.00	38900	20230404	-57.12	2400	20220705	595.00	38900	-57.12	20230404	4145	302.41	20230306	38900	-57.12	20230404	2400	595.00	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
159	20230704	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16550	1050	2	6.77	22220228610	1280104	334.98	15850	18690	15080	20150	10850	15500	17358.14	1.37	0	-122426	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2239	-59.96	5.24	12	9.46	-276.00	3156.00	38900	20230404	-57.46	2400	20220705	589.58	38900	-57.46	20230404	4145	299.28	20230306	38900	-57.46	20230404	2400	589.58	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
160	20230704	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17780	2280	2	14.71	15033511000	861950	225.56	15850	18690	15080	20150	10850	15500	17441.28	1.37	0	-102437	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2406	-64.42	5.63	12	6.37	-276.00	3156.00	38900	20230404	-54.29	2400	20220705	640.83	38900	-54.29	20230404	4145	328.95	20230306	38900	-54.29	20230404	2400	640.83	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
161	20230704	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	0	3	0.00	563286700	36636	9.59	15850	15900	15080	20150	10850	15500	15375.22	1.37	0	-18985	16500	16000	15150	14650	13800	16250	14900	68	4650	500	9300	10	1	13530910	2097	-56.16	4.91	12	0.27	-276.00	3156.00	38900	20230404	-60.15	2400	20220705	545.83	38900	-60.15	20230404	4145	273.94	20230306	38900	-60.15	20230404	2400	545.83	20220705	1.64	N	234920	500	67 억		185853	N	N	0	N	00	N
162	20230703	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	180	2	1.17	5661131230	378208	109.55	14500	15650	14300	19910	10730	15320	14967.76	1.32	0	6973	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2097	-56.16	4.91	12	2.80	-276.00	3156.00	38900	20230404	-60.15	2400	20220705	545.83	38900	-60.15	20230404	4145	273.94	20230306	38900	-60.15	20230404	2400	545.83	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
163	20230703	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15470	150	2	0.98	5124440710	343517	99.50	14500	15470	14300	19910	10730	15320	14917.46	1.32	0	10690	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2093	-56.05	4.90	12	2.54	-276.00	3156.00	38900	20230404	-60.23	2400	20220705	544.58	38900	-60.23	20230404	4145	273.22	20230306	38900	-60.23	20230404	2400	544.58	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
164	20230703	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-320	5	-2.09	4127162680	277994	80.52	14500	15270	14300	19910	10730	15320	14846.06	1.32	0	-10613	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2030	-54.35	4.75	12	2.05	-276.00	3156.00	38900	20230404	-61.44	2400	20220705	525.00	38900	-61.44	20230404	4145	261.88	20230306	38900	-61.44	20230404	2400	525.00	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
165	20230703	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	-380	5	-2.48	3660748960	246885	71.51	14500	15270	14300	19910	10730	15320	14827.55	1.32	0	-17684	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2022	-54.13	4.73	12	1.82	-276.00	3156.00	38900	20230404	-61.59	2400	20220705	522.50	38900	-61.59	20230404	4145	260.43	20230306	38900	-61.59	20230404	2400	522.50	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
166	20230703	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-430	5	-2.81	3282732620	221677	64.21	14500	15270	14300	19910	10730	15320	14808.39	1.32	0	-22677	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2015	-53.95	4.72	12	1.64	-276.00	3156.00	38900	20230404	-61.72	2400	20220705	520.42	38900	-61.72	20230404	4145	259.23	20230306	38900	-61.72	20230404	2400	520.42	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
167	20230703	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-450	5	-2.94	3058090840	206572	59.84	14500	15270	14300	19910	10730	15320	14803.74	1.32	0	-21507	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2012	-53.88	4.71	12	1.53	-276.00	3156.00	38900	20230404	-61.77	2400	20220705	519.58	38900	-61.77	20230404	4145	258.75	20230306	38900	-61.77	20230404	2400	519.58	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
168	20230703	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-520	5	-3.39	2441638200	164782	47.73	14500	15270	14300	19910	10730	15320	14817.07	1.32	0	-14088	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2003	-53.62	4.69	12	1.22	-276.00	3156.00	38900	20230404	-61.95	2400	20220705	516.67	38900	-61.95	20230404	4145	257.06	20230306	38900	-61.95	20230404	2400	516.67	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N
169	20230703	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-530	5	-3.46	840184310	57979	16.79	14500	14790	14300	19910	10730	15320	14489.72	1.32	0	-5932	16186	15752	15056	14622	13926	15970	14840	68	4590	500	9190	10	1	13530910	2001	-53.59	4.69	12	0.43	-276.00	3156.00	38900	20230404	-61.98	2400	20220705	516.25	38900	-61.98	20230404	4145	256.82	20230306	38900	-61.98	20230404	2400	516.25	20220705	1.66	N	234920	500	67 억		178107	N	N	0	N	00	N