KissMeData/189860/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	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	60	2	1.22	84995050	17148	17.88	4935	5030	4900	6410	3455	4935	4956.56	0.64	0	1318	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	484	-15.18	1.42	12	0.18	-329.00	3515.00	10450	20220816	-52.20	4470	20230726	11.74	7550	-33.84	20230417	4470	11.74	20230726	10450	-52.20	20220816	4470	11.74	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
3	20230731	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	35	2	0.71	83991055	16947	17.67	4935	5030	4900	6410	3455	4935	4956.10	0.64	0	1297	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	482	-15.11	1.41	12	0.17	-329.00	3515.00	10450	20220816	-52.44	4470	20230726	11.19	7550	-34.17	20230417	4470	11.19	20230726	10450	-52.44	20220816	4470	11.19	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
4	20230731	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	65	2	1.32	80288530	16203	16.90	4935	5030	4900	6410	3455	4935	4955.16	0.64	0	1196	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	10	1	9698780	485	-15.20	1.42	12	0.17	-329.00	3515.00	10450	20220816	-52.15	4470	20230726	11.86	7550	-33.77	20230417	4470	11.86	20230726	10450	-52.15	20220816	4470	11.86	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
5	20230731	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	60	2	1.22	70331520	14206	14.82	4935	5030	4900	6410	3455	4935	4950.83	0.64	0	757	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	484	-15.18	1.42	12	0.15	-329.00	3515.00	10450	20220816	-52.20	4470	20230726	11.74	7550	-33.84	20230417	4470	11.74	20230726	10450	-52.20	20220816	4470	11.74	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
6	20230731	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	45	2	0.91	66163040	13370	13.94	4935	5030	4900	6410	3455	4935	4948.62	0.64	0	620	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	483	-15.14	1.42	12	0.14	-329.00	3515.00	10450	20220816	-52.34	4470	20230726	11.41	7550	-34.04	20230417	4470	11.41	20230726	10450	-52.34	20220816	4470	11.41	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
7	20230731	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	25	2	0.51	62413610	12615	13.16	4935	5030	4900	6410	3455	4935	4947.57	0.64	0	189	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	481	-15.08	1.41	12	0.13	-329.00	3515.00	10450	20220816	-52.54	4470	20230726	10.96	7550	-34.30	20230417	4470	10.96	20230726	10450	-52.54	20220816	4470	10.96	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
8	20230731	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	30	2	0.61	40045680	8129	8.48	4935	4970	4900	6410	3455	4935	4926.27	0.64	0	745	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	482	-15.09	1.41	12	0.08	-329.00	3515.00	10450	20220816	-52.49	4470	20230726	11.07	7550	-34.24	20230417	4470	11.07	20230726	10450	-52.49	20220816	4470	11.07	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
9	20230731	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	0	3	0.00	2891910	586	0.61	4935	4935	4935	6410	3455	4935	4935.00	0.64	0	383	5281	5107	4866	4692	4451	5195	4780	48	1477	500	3450	5	1	9698780	479	-15.00	1.40	12	0.01	-329.00	3515.00	10450	20220816	-52.78	4470	20230726	10.40	7550	-34.64	20230417	4470	10.40	20230726	10450	-52.78	20220816	4470	10.40	20230726	2.62	N	189860	500	48 억		61796	N	N	0	N	00	N
10	20230728	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	155	2	3.24	469109120	95398	229.92	4685	5040	4625	6210	3350	4780	4917.39	0.65	0	-1709	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	479	-15.00	1.40	12	0.98	-329.00	3515.00	10450	20220816	-52.78	4470	20230726	10.40	7550	-34.64	20230417	4470	10.40	20230726	10450	-52.78	20220816	4470	10.40	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
11	20230728	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	145	2	3.03	459863790	93520	225.39	4685	5040	4625	6210	3350	4780	4917.28	0.65	0	-2368	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	478	-14.97	1.40	12	0.96	-329.00	3515.00	10450	20220816	-52.87	4470	20230726	10.18	7550	-34.77	20230417	4470	10.18	20230726	10450	-52.87	20220816	4470	10.18	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
12	20230728	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	155	2	3.24	441919855	89870	216.60	4685	5040	4625	6210	3350	4780	4917.32	0.65	0	-3570	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	479	-15.00	1.40	12	0.93	-329.00	3515.00	10450	20220816	-52.78	4470	20230726	10.40	7550	-34.64	20230417	4470	10.40	20230726	10450	-52.78	20220816	4470	10.40	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
13	20230728	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	165	2	3.45	427420740	86931	209.51	4685	5040	4625	6210	3350	4780	4916.78	0.65	0	-3474	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	480	-15.03	1.41	12	0.90	-329.00	3515.00	10450	20220816	-52.68	4470	20230726	10.63	7550	-34.50	20230417	4470	10.63	20230726	10450	-52.68	20220816	4470	10.63	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
14	20230728	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	120	2	2.51	406316405	82648	199.19	4685	5040	4625	6210	3350	4780	4916.23	0.65	0	-2603	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	475	-14.89	1.39	12	0.85	-329.00	3515.00	10450	20220816	-53.11	4470	20230726	9.62	7550	-35.10	20230417	4470	9.62	20230726	10450	-53.11	20220816	4470	9.62	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
15	20230728	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	55	2	1.15	383567880	77967	187.91	4685	5040	4625	6210	3350	4780	4919.62	0.65	0	-3574	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	469	-14.70	1.38	12	0.80	-329.00	3515.00	10450	20220816	-53.73	4470	20230726	8.17	7550	-35.96	20230417	4470	8.17	20230726	10450	-53.73	20220816	4470	8.17	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
16	20230728	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	75	2	1.57	348235270	70707	170.41	4685	5040	4625	6210	3350	4780	4925.05	0.65	0	-5350	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	471	-14.76	1.38	12	0.73	-329.00	3515.00	10450	20220816	-53.54	4470	20230726	8.61	7550	-35.70	20230417	4470	8.61	20230726	10450	-53.54	20220816	4470	8.61	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
17	20230728	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-40	5	-0.84	5068390	1080	2.60	4685	4740	4685	6210	3350	4780	4692.95	0.65	0	37	5220	5000	4770	4550	4320	5110	4660	48	1430	500	3340	5	1	9698780	460	-14.41	1.35	12	0.01	-329.00	3515.00	10450	20220816	-54.64	4470	20230726	6.04	7550	-37.22	20230417	4470	6.04	20230726	10450	-54.64	20220816	4470	6.04	20230726	2.76	N	189860	500	48 억		63514	N	N	0	N	00	N
18	20230727	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	120	2	2.58	195529855	41292	33.90	4540	4990	4540	6050	3265	4660	4735.27	0.52	10655	12707	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	464	-14.53	1.36	12	0.43	-329.00	3515.00	10450	20220816	-54.26	4470	20230726	6.94	7550	-36.69	20230417	4470	6.94	20230726	10450	-54.26	20220816	4470	6.94	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
19	20230727	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	105	2	2.25	185858710	39262	32.24	4540	4990	4540	6050	3265	4660	4733.81	0.52	10655	11885	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	462	-14.48	1.36	12	0.40	-329.00	3515.00	10450	20220816	-54.40	4470	20230726	6.60	7550	-36.89	20230417	4470	6.60	20230726	10450	-54.40	20220816	4470	6.60	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
20	20230727	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	110	2	2.36	177315680	37470	30.76	4540	4990	4540	6050	3265	4660	4732.20	0.52	10655	11184	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	463	-14.50	1.36	12	0.39	-329.00	3515.00	10450	20220816	-54.35	4470	20230726	6.71	7550	-36.82	20230417	4470	6.71	20230726	10450	-54.35	20220816	4470	6.71	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
21	20230727	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	130	2	2.79	144924330	30676	25.19	4540	4990	4540	6050	3265	4660	4724.36	0.52	10655	5395	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	465	-14.56	1.36	12	0.32	-329.00	3515.00	10450	20220816	-54.16	4470	20230726	7.16	7550	-36.56	20230417	4470	7.16	20230726	10450	-54.16	20220816	4470	7.16	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
22	20230727	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	140	2	3.00	122768840	26037	21.38	4540	4990	4540	6050	3265	4660	4715.17	0.52	10655	4597	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	466	-14.59	1.37	12	0.27	-329.00	3515.00	10450	20220816	-54.07	4470	20230726	7.38	7550	-36.42	20230417	4470	7.38	20230726	10450	-54.07	20220816	4470	7.38	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
23	20230727	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	165	2	3.54	114283665	24273	19.93	4540	4990	4540	6050	3265	4660	4708.26	0.52	10655	4849	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	468	-14.67	1.37	12	0.25	-329.00	3515.00	10450	20220816	-53.83	4470	20230726	7.94	7550	-36.09	20230417	4470	7.94	20230726	10450	-53.83	20220816	4470	7.94	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
24	20230727	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	110	2	2.36	83790355	17917	14.71	4540	4990	4540	6050	3265	4660	4676.58	0.52	10655	1105	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	463	-14.50	1.36	12	0.18	-329.00	3515.00	10450	20220816	-54.35	4470	20230726	6.71	7550	-36.82	20230417	4470	6.71	20230726	10450	-54.35	20220816	4470	6.71	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
25	20230727	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	40	2	0.86	54427490	11741	9.64	4540	4990	4540	6050	3265	4660	4635.68	0.52	10655	1139	5120	4890	4680	4450	4240	4785	4345	48	1392	500	3260	5	1	9698780	456	-14.29	1.34	12	0.12	-329.00	3515.00	10450	20220816	-55.02	4470	20230726	5.15	7550	-37.75	20230417	4470	5.15	20230726	10450	-55.02	20220816	4470	5.15	20230726	2.84	N	189860	500	48 억		50731	N	N	0	N	00	N
26	20230726	160904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4660	-260	5	-5.28	555708440	120661	131.47	4840	4910	4470	6390	3445	4920	4605.53	0.41	0	10906	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	452	-14.16	1.33	12	1.24	-329.00	3515.00	10450	20220816	-55.41	4470	20230726	4.25	7550	-38.28	20230417	4470	4.25	20230726	10450	-55.41	20220816	4470	4.25	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
27	20230726	150909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4655	-265	5	-5.39	553148810	120111	130.88	4840	4910	4470	6390	3445	4920	4605.31	0.41	0	10960	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	451	-14.15	1.32	12	1.24	-329.00	3515.00	10450	20220816	-55.45	4470	20230726	4.14	7550	-38.34	20230417	4470	4.14	20230726	10450	-55.45	20220816	4470	4.14	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
28	20230726	140902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4505	-415	5	-8.43	514773670	111746	121.76	4840	4910	4470	6390	3445	4920	4606.64	0.41	0	10066	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	437	-13.69	1.28	12	1.15	-329.00	3515.00	10450	20220816	-56.89	4470	20230726	0.78	7550	-40.33	20230417	4470	0.78	20230726	10450	-56.89	20220816	4470	0.78	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
29	20230726	130900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-440	5	-8.94	405035090	87343	95.17	4840	4910	4480	6390	3445	4920	4637.29	0.41	0	9223	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	435	-13.62	1.27	12	0.90	-329.00	3515.00	10450	20220816	-57.13	4480	20230726	0.00	7550	-40.66	20230417	4480	0.00	20230726	10450	-57.13	20220816	4480	0.00	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
30	20230726	120903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-405	5	-8.23	341153440	73147	79.70	4840	4910	4500	6390	3445	4920	4663.94	0.41	0	10381	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	438	-13.72	1.28	12	0.75	-329.00	3515.00	10450	20220816	-56.79	4500	20230726	0.33	7550	-40.20	20230417	4500	0.33	20230726	10450	-56.79	20220816	4500	0.33	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
31	20230726	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4565	-355	5	-7.22	293683030	62745	68.37	4840	4910	4500	6390	3445	4920	4680.58	0.41	0	5528	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	443	-13.88	1.30	12	0.65	-329.00	3515.00	10450	20220816	-56.32	4500	20230726	1.44	7550	-39.54	20230417	4500	1.44	20230726	10450	-56.32	20220816	4500	1.44	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
32	20230726	100906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4695	-225	5	-4.57	196188320	41504	45.22	4840	4910	4695	6390	3445	4920	4726.97	0.41	0	3292	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	455	-14.27	1.34	12	0.43	-329.00	3515.00	10450	20220816	-55.07	4695	20230726	0.00	7550	-37.81	20230417	4695	0.00	20230726	10450	-55.07	20220816	4695	0.00	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
33	20230726	090859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4780	-140	5	-2.85	31527045	6528	7.11	4840	4910	4780	6390	3445	4920	4829.51	0.41	0	-488	5253	5086	4993	4826	4733	5040	4780	48	1472	500	3440	5	1	9698780	464	-14.53	1.36	12	0.07	-329.00	3515.00	10450	20220816	-54.26	4780	20230726	0.00	7550	-36.69	20230417	4780	0.00	20230726	10450	-54.26	20220816	4780	0.00	20230726	3.01	N	189860	500	48 억		40076	N	N	0	N	00	N
34	20230725	160856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-250	5	-4.84	457080120	90984	90.19	5120	5160	4900	6720	3620	5170	5023.95	0.44	0	-2347	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	5	1	9698780	477	-14.95	1.40	12	0.94	-329.00	3515.00	10450	20220816	-52.92	4900	20230725	0.41	7550	-34.83	20230417	4900	0.41	20230725	10450	-52.92	20220816	4900	0.41	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
35	20230725	150846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4915	-255	5	-4.93	438958500	87297	86.53	5120	5160	4900	6720	3620	5170	5028.33	0.44	0	-1953	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	5	1	9698780	477	-14.94	1.40	12	0.90	-329.00	3515.00	10450	20220816	-52.97	4900	20230725	0.31	7550	-34.90	20230417	4900	0.31	20230725	10450	-52.97	20220816	4900	0.31	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
36	20230725	140846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-220	5	-4.26	375659355	74431	73.78	5120	5160	4935	6720	3620	5170	5047.08	0.44	0	-6493	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	5	1	9698780	480	-15.05	1.41	12	0.77	-329.00	3515.00	10450	20220816	-52.63	4935	20230725	0.30	7550	-34.44	20230417	4935	0.30	20230725	10450	-52.63	20220816	4935	0.30	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
37	20230725	130855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-160	5	-3.09	317884770	62804	62.25	5120	5160	5000	6720	3620	5170	5061.54	0.44	0	-1508	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	10	1	9698780	486	-15.23	1.43	12	0.65	-329.00	3515.00	10450	20220816	-52.06	5000	20230725	0.20	7550	-33.64	20230417	5000	0.20	20230725	10450	-52.06	20220816	5000	0.20	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
38	20230725	120855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	-120	5	-2.32	251762420	49656	49.22	5120	5160	5030	6720	3620	5170	5070.13	0.44	0	-35	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	10	1	9698780	490	-15.35	1.44	12	0.51	-329.00	3515.00	10450	20220816	-51.67	5030	20230725	0.40	7550	-33.11	20230417	5030	0.40	20230725	10450	-51.67	20220816	5030	0.40	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
39	20230725	110853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5060	-110	5	-2.13	233156540	45968	45.57	5120	5160	5030	6720	3620	5170	5072.15	0.44	0	-125	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	10	1	9698780	491	-15.38	1.44	12	0.47	-329.00	3515.00	10450	20220816	-51.58	5030	20230725	0.60	7550	-32.98	20230417	5030	0.60	20230725	10450	-51.58	20220816	5030	0.60	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
40	20230725	100852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	-120	5	-2.32	171020710	33649	33.35	5120	5160	5040	6720	3620	5170	5082.49	0.44	0	-1884	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	10	1	9698780	490	-15.35	1.44	12	0.35	-329.00	3515.00	10450	20220816	-51.67	5040	20230725	0.20	7550	-33.11	20230417	5040	0.20	20230725	10450	-51.67	20220816	5040	0.20	20230725	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
41	20230725	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-30	5	-0.58	30422740	5936	5.88	5120	5160	5120	6720	3620	5170	5125.12	0.44	0	995	5483	5326	5213	5056	4943	5270	5000	48	1550	500	3610	10	1	9698780	499	-15.62	1.46	12	0.06	-329.00	3515.00	10450	20220816	-50.81	5100	20230724	0.78	7550	-31.92	20230417	5100	0.78	20230724	10450	-50.81	20220816	5100	0.78	20230724	3.00	N	189860	500	48 억		42423	N	N	0	N	00	N
42	20230724	160853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-230	5	-4.26	499882390	96744	236.20	5370	5370	5100	7020	3780	5400	5167.04	0.55	0	-10967	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	501	-15.71	1.47	12	1.00	-329.00	3515.00	10450	20220816	-50.53	5100	20230724	1.37	7550	-31.52	20230417	5100	1.37	20230724	10450	-50.53	20220816	5100	1.37	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
43	20230724	150850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-270	5	-5.00	473367110	91593	223.62	5370	5370	5100	7020	3780	5400	5168.15	0.55	0	-10223	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	498	-15.59	1.46	12	0.94	-329.00	3515.00	10450	20220816	-50.91	5100	20230724	0.59	7550	-32.05	20230417	5100	0.59	20230724	10450	-50.91	20220816	5100	0.59	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
44	20230724	140848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-270	5	-5.00	449345250	86910	212.19	5370	5370	5100	7020	3780	5400	5170.23	0.55	0	-9493	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	498	-15.59	1.46	12	0.90	-329.00	3515.00	10450	20220816	-50.91	5100	20230724	0.59	7550	-32.05	20230417	5100	0.59	20230724	10450	-50.91	20220816	5100	0.59	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
45	20230724	130849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	-250	5	-4.63	341161610	65769	160.57	5370	5370	5130	7020	3780	5400	5187.26	0.55	0	-15078	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	499	-15.65	1.47	12	0.68	-329.00	3515.00	10450	20220816	-50.72	5130	20230724	0.39	7550	-31.79	20230417	5130	0.39	20230724	10450	-50.72	20220816	5130	0.39	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
46	20230724	120850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5140	-260	5	-4.81	310587010	59846	146.11	5370	5370	5130	7020	3780	5400	5189.76	0.55	0	-13636	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	499	-15.62	1.46	12	0.62	-329.00	3515.00	10450	20220816	-50.81	5130	20230724	0.19	7550	-31.92	20230417	5130	0.19	20230724	10450	-50.81	20220816	5130	0.19	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
47	20230724	110854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5140	-260	5	-4.81	273861910	52701	128.67	5370	5370	5130	7020	3780	5400	5196.51	0.55	0	-12517	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	499	-15.62	1.46	12	0.54	-329.00	3515.00	10450	20220816	-50.81	5130	20230724	0.19	7550	-31.92	20230417	5130	0.19	20230724	10450	-50.81	20220816	5130	0.19	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
48	20230724	100845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5160	-240	5	-4.44	200963590	38524	94.06	5370	5370	5150	7020	3780	5400	5216.57	0.55	0	-8331	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	500	-15.68	1.47	12	0.40	-329.00	3515.00	10450	20220816	-50.62	5150	20230724	0.19	7550	-31.66	20230417	5150	0.19	20230724	10450	-50.62	20220816	5150	0.19	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
49	20230724	090851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	-70	5	-1.30	20189460	3778	9.22	5370	5370	5330	7020	3780	5400	5343.92	0.55	0	-1776	5500	5450	5390	5340	5280	5420	5310	48	1620	500	3780	10	1	9698780	517	-16.20	1.52	12	0.04	-329.00	3515.00	10450	20220816	-49.00	5330	20230724	0.00	7550	-29.40	20230417	5330	0.00	20230724	10450	-49.00	20220816	5330	0.00	20230724	3.04	N	189860	500	48 억		53390	N	N	0	N	00	N
50	20230721	160841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5400	-50	5	-0.92	218009380	40617	85.74	5440	5440	5330	7080	3820	5450	5367.43	0.60	0	-5132	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	524	-16.41	1.54	12	0.42	-329.00	3515.00	10450	20220816	-48.33	5330	20230721	1.31	7550	-28.48	20230417	5330	1.31	20230721	10450	-48.33	20220816	5330	1.31	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
51	20230721	150843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	-90	5	-1.65	205947970	38374	81.01	5440	5440	5330	7080	3820	5450	5366.86	0.60	0	-5125	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	520	-16.29	1.52	12	0.40	-329.00	3515.00	10450	20220816	-48.71	5330	20230721	0.56	7550	-29.01	20230417	5330	0.56	20230721	10450	-48.71	20220816	5330	0.56	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
52	20230721	140841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5380	-70	5	-1.28	188288350	35087	74.07	5440	5440	5330	7080	3820	5450	5366.33	0.60	0	-4365	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	522	-16.35	1.53	12	0.36	-329.00	3515.00	10450	20220816	-48.52	5330	20230721	0.94	7550	-28.74	20230417	5330	0.94	20230721	10450	-48.52	20220816	5330	0.94	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
53	20230721	130843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5380	-70	5	-1.28	165355970	30816	65.05	5440	5440	5330	7080	3820	5450	5365.91	0.60	0	-2416	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	522	-16.35	1.53	12	0.32	-329.00	3515.00	10450	20220816	-48.52	5330	20230721	0.94	7550	-28.74	20230417	5330	0.94	20230721	10450	-48.52	20220816	5330	0.94	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
54	20230721	120854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	149500130	27879	58.85	5440	5440	5330	7080	3820	5450	5362.46	0.60	0	-2236	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	521	-16.32	1.53	12	0.29	-329.00	3515.00	10450	20220816	-48.61	5330	20230721	0.75	7550	-28.87	20230417	5330	0.75	20230721	10450	-48.61	20220816	5330	0.75	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
55	20230721	110850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	118579070	22129	46.71	5440	5440	5330	7080	3820	5450	5358.54	0.60	0	-2076	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	521	-16.32	1.53	12	0.23	-329.00	3515.00	10450	20220816	-48.61	5330	20230721	0.75	7550	-28.87	20230417	5330	0.75	20230721	10450	-48.61	20220816	5330	0.75	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
56	20230721	100848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-100	5	-1.83	86257490	16095	33.98	5440	5440	5330	7080	3820	5450	5359.27	0.60	0	-2467	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	519	-16.26	1.52	12	0.17	-329.00	3515.00	10450	20220816	-48.80	5330	20230721	0.38	7550	-29.14	20230417	5330	0.38	20230721	10450	-48.80	20220816	5330	0.38	20230721	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
57	20230721	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-40	5	-0.73	14443110	2676	5.65	5440	5440	5370	7080	3820	5450	5397.28	0.60	0	-1901	5536	5492	5436	5392	5336	5465	5365	48	1630	500	3810	10	1	9698780	525	-16.44	1.54	12	0.03	-329.00	3515.00	10450	20220816	-48.23	5340	20230707	1.31	7550	-28.34	20230417	5340	1.31	20230707	10450	-48.23	20220816	5340	1.31	20230707	3.05	N	189860	500	48 억		58532	N	N	0	N	00	N
58	20230720	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-40	5	-0.73	254987930	47085	81.14	5480	5480	5380	7130	3850	5490	5415.48	0.57	0	3523	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	529	-16.57	1.55	12	0.49	-329.00	3515.00	10450	20220816	-47.85	5340	20230707	2.06	7550	-27.81	20230417	5340	2.06	20230707	10450	-47.85	20220816	5340	2.06	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
59	20230720	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-60	5	-1.09	245510960	45343	78.14	5480	5480	5380	7130	3850	5490	5414.53	0.57	0	3534	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	527	-16.50	1.54	12	0.47	-329.00	3515.00	10450	20220816	-48.04	5340	20230707	1.69	7550	-28.08	20230417	5340	1.69	20230707	10450	-48.04	20220816	5340	1.69	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
60	20230720	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-80	5	-1.46	226519350	41833	72.09	5480	5480	5380	7130	3850	5490	5414.85	0.57	0	3632	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	525	-16.44	1.54	12	0.43	-329.00	3515.00	10450	20220816	-48.23	5340	20230707	1.31	7550	-28.34	20230417	5340	1.31	20230707	10450	-48.23	20220816	5340	1.31	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
61	20230720	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-50	5	-0.91	199152730	36792	63.40	5480	5480	5380	7130	3850	5490	5412.94	0.57	0	4727	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	528	-16.53	1.55	12	0.38	-329.00	3515.00	10450	20220816	-47.94	5340	20230707	1.87	7550	-27.95	20230417	5340	1.87	20230707	10450	-47.94	20220816	5340	1.87	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
62	20230720	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-30	5	-0.55	187321190	34620	59.66	5480	5480	5380	7130	3850	5490	5410.78	0.57	0	4900	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	530	-16.60	1.55	12	0.36	-329.00	3515.00	10450	20220816	-47.75	5340	20230707	2.25	7550	-27.68	20230417	5340	2.25	20230707	10450	-47.75	20220816	5340	2.25	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
63	20230720	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-60	5	-1.09	164480660	30404	52.39	5480	5480	5380	7130	3850	5490	5409.84	0.57	0	4966	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	527	-16.50	1.54	12	0.31	-329.00	3515.00	10450	20220816	-48.04	5340	20230707	1.69	7550	-28.08	20230417	5340	1.69	20230707	10450	-48.04	20220816	5340	1.69	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
64	20230720	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-50	5	-0.91	123244450	22789	39.27	5480	5480	5380	7130	3850	5490	5408.07	0.57	0	3174	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	528	-16.53	1.55	12	0.23	-329.00	3515.00	10450	20220816	-47.94	5340	20230707	1.87	7550	-27.95	20230417	5340	1.87	20230707	10450	-47.94	20220816	5340	1.87	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
65	20230720	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-90	5	-1.64	44023640	8120	13.99	5480	5480	5400	7130	3850	5490	5421.63	0.57	0	-2444	5583	5536	5473	5426	5363	5505	5395	48	1640	500	3840	10	1	9698780	524	-16.41	1.54	12	0.08	-329.00	3515.00	10450	20220816	-48.33	5340	20230707	1.12	7550	-28.48	20230417	5340	1.12	20230707	10450	-48.33	20220816	5340	1.12	20230707	3.22	N	189860	500	48 억		55010	N	N	0	N	00	N
66	20230719	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	315767310	57888	43.27	5500	5520	5410	7200	3880	5540	5454.34	0.63	0	-5836	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	532	-16.69	1.56	12	0.60	-329.00	3515.00	10450	20220816	-47.46	5340	20230707	2.81	7550	-27.28	20230417	5340	2.81	20230707	10450	-47.46	20220816	5340	2.81	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
67	20230719	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	297940700	54630	40.83	5500	5520	5410	7200	3880	5540	5453.47	0.63	0	-5107	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	529	-16.57	1.55	12	0.56	-329.00	3515.00	10450	20220816	-47.85	5340	20230707	2.06	7550	-27.81	20230417	5340	2.06	20230707	10450	-47.85	20220816	5340	2.06	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
68	20230719	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-100	5	-1.81	235345070	43091	32.21	5500	5520	5420	7200	3880	5540	5461.22	0.63	0	-4083	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	528	-16.53	1.55	12	0.44	-329.00	3515.00	10450	20220816	-47.94	5340	20230707	1.87	7550	-27.95	20230417	5340	1.87	20230707	10450	-47.94	20220816	5340	1.87	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
69	20230719	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	204280080	37382	27.94	5500	5520	5420	7200	3880	5540	5464.26	0.63	0	-3701	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	529	-16.57	1.55	12	0.39	-329.00	3515.00	10450	20220816	-47.85	5340	20230707	2.06	7550	-27.81	20230417	5340	2.06	20230707	10450	-47.85	20220816	5340	2.06	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
70	20230719	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	200448130	36681	27.42	5500	5520	5420	7200	3880	5540	5464.22	0.63	0	-3700	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	532	-16.69	1.56	12	0.38	-329.00	3515.00	10450	20220816	-47.46	5340	20230707	2.81	7550	-27.28	20230417	5340	2.81	20230707	10450	-47.46	20220816	5340	2.81	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
71	20230719	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	179707380	32883	24.58	5500	5520	5420	7200	3880	5540	5464.59	0.63	0	-3099	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	531	-16.66	1.56	12	0.34	-329.00	3515.00	10450	20220816	-47.56	5340	20230707	2.62	7550	-27.42	20230417	5340	2.62	20230707	10450	-47.56	20220816	5340	2.62	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
72	20230719	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	130776450	23983	17.93	5500	5500	5420	7200	3880	5540	5452.14	0.63	0	-4090	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	533	-16.72	1.56	12	0.25	-329.00	3515.00	10450	20220816	-47.37	5340	20230707	3.00	7550	-27.15	20230417	5340	3.00	20230707	10450	-47.37	20220816	5340	3.00	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
73	20230719	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	20995570	3823	2.86	5500	5500	5470	7200	3880	5540	5489.24	0.63	0	-1256	5713	5626	5533	5446	5353	5670	5490	48	1660	500	3870	10	1	9698780	532	-16.69	1.56	12	0.04	-329.00	3515.00	10450	20220816	-47.46	5340	20230707	2.81	7550	-27.28	20230417	5340	2.81	20230707	10450	-47.46	20220816	5340	2.81	20230707	3.27	N	189860	500	48 억		60843	N	N	0	N	00	N
74	20230718	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-120	5	-2.12	723038460	131438	210.57	5490	5620	5440	7350	3970	5660	5500.98	0.65	0	-1916	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	537	-16.84	1.58	12	1.36	-329.00	3515.00	10450	20220816	-46.99	5340	20230707	3.75	7550	-26.62	20230417	5340	3.75	20230707	10450	-46.99	20220816	5340	3.75	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
75	20230718	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-180	5	-3.18	706277600	128397	205.70	5490	5620	5440	7350	3970	5660	5500.73	0.65	0	-1748	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	531	-16.66	1.56	12	1.32	-329.00	3515.00	10450	20220816	-47.56	5340	20230707	2.62	7550	-27.42	20230417	5340	2.62	20230707	10450	-47.56	20220816	5340	2.62	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
76	20230718	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-180	5	-3.18	660345710	120014	192.27	5490	5620	5440	7350	3970	5660	5502.24	0.65	0	-1077	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	531	-16.66	1.56	12	1.24	-329.00	3515.00	10450	20220816	-47.56	5340	20230707	2.62	7550	-27.42	20230417	5340	2.62	20230707	10450	-47.56	20220816	5340	2.62	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
77	20230718	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-140	5	-2.47	637902850	115935	185.74	5490	5620	5440	7350	3970	5660	5502.25	0.65	0	716	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	535	-16.78	1.57	12	1.20	-329.00	3515.00	10450	20220816	-47.18	5340	20230707	3.37	7550	-26.89	20230417	5340	3.37	20230707	10450	-47.18	20220816	5340	3.37	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
78	20230718	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-160	5	-2.83	576820710	104805	167.91	5490	5620	5440	7350	3970	5660	5503.75	0.65	0	2669	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	533	-16.72	1.56	12	1.08	-329.00	3515.00	10450	20220816	-47.37	5340	20230707	3.00	7550	-27.15	20230417	5340	3.00	20230707	10450	-47.37	20220816	5340	3.00	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
79	20230718	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-170	5	-3.00	545966210	99204	158.93	5490	5620	5440	7350	3970	5660	5503.47	0.65	0	2889	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	532	-16.69	1.56	12	1.02	-329.00	3515.00	10450	20220816	-47.46	5340	20230707	2.81	7550	-27.28	20230417	5340	2.81	20230707	10450	-47.46	20220816	5340	2.81	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
80	20230718	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-140	5	-2.47	487147390	88507	141.79	5490	5620	5440	7350	3970	5660	5504.05	0.65	0	2720	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	535	-16.78	1.57	12	0.91	-329.00	3515.00	10450	20220816	-47.18	5340	20230707	3.37	7550	-26.89	20230417	5340	3.37	20230707	10450	-47.18	20220816	5340	3.37	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
81	20230718	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-80	5	-1.41	240037970	43562	69.79	5490	5620	5490	7350	3970	5660	5510.26	0.65	0	6340	5846	5752	5686	5592	5526	5720	5560	48	1690	500	3960	10	1	9698780	541	-16.96	1.59	12	0.45	-329.00	3515.00	10450	20220816	-46.60	5340	20230707	4.49	7550	-26.09	20230417	5340	4.49	20230707	10450	-46.60	20220816	5340	4.49	20230707	3.31	N	189860	500	48 억		62779	N	N	0	N	00	N
82	20230717	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	353878280	62354	44.46	5720	5780	5620	7420	4000	5710	5675.38	0.74	0	-8882	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	549	-17.20	1.61	12	0.64	-329.00	3515.00	10450	20220816	-45.84	5340	20230707	5.99	7550	-25.03	20230417	5340	5.99	20230707	10450	-45.84	20220816	5340	5.99	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
83	20230717	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	314865930	55432	39.53	5720	5780	5620	7420	4000	5710	5680.21	0.74	0	-8882	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	548	-17.17	1.61	12	0.57	-329.00	3515.00	10450	20220816	-45.93	5340	20230707	5.81	7550	-25.17	20230417	5340	5.81	20230707	10450	-45.93	20220816	5340	5.81	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
84	20230717	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	291116780	51219	36.52	5720	5780	5630	7420	4000	5710	5683.76	0.74	0	-9186	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	548	-17.17	1.61	12	0.53	-329.00	3515.00	10450	20220816	-45.93	5340	20230707	5.81	7550	-25.17	20230417	5340	5.81	20230707	10450	-45.93	20220816	5340	5.81	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
85	20230717	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	244377590	42944	30.62	5720	5780	5650	7420	4000	5710	5690.61	0.74	0	-10192	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	552	-17.29	1.62	12	0.44	-329.00	3515.00	10450	20220816	-45.55	5340	20230707	6.55	7550	-24.64	20230417	5340	6.55	20230707	10450	-45.55	20220816	5340	6.55	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
86	20230717	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	230225810	40460	28.85	5720	5780	5650	7420	4000	5710	5690.20	0.74	0	-9467	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	552	-17.29	1.62	12	0.42	-329.00	3515.00	10450	20220816	-45.55	5340	20230707	6.55	7550	-24.64	20230417	5340	6.55	20230707	10450	-45.55	20220816	5340	6.55	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
87	20230717	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	193333870	33963	24.22	5720	5780	5650	7420	4000	5710	5692.48	0.74	0	-9893	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	551	-17.26	1.62	12	0.35	-329.00	3515.00	10450	20220816	-45.65	5340	20230707	6.37	7550	-24.77	20230417	5340	6.37	20230707	10450	-45.65	20220816	5340	6.37	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
88	20230717	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	174967950	30716	21.90	5720	5780	5650	7420	4000	5710	5696.31	0.74	0	-10553	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	548	-17.17	1.61	12	0.32	-329.00	3515.00	10450	20220816	-45.93	5340	20230707	5.81	7550	-25.17	20230417	5340	5.81	20230707	10450	-45.93	20220816	5340	5.81	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
89	20230717	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	50	2	0.88	40478050	7074	5.04	5720	5780	5710	7420	4000	5710	5722.11	0.74	0	-775	6096	5902	5796	5602	5496	5850	5550	48	1710	500	3990	10	1	9698780	559	-17.51	1.64	12	0.07	-329.00	3515.00	10450	20220816	-44.88	5340	20230707	7.87	7550	-23.71	20230417	5340	7.87	20230707	10450	-44.88	20220816	5340	7.87	20230707	3.30	N	189860	500	48 억		71648	N	N	0	N	00	N
90	20230714	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-300	5	-4.99	809782570	140213	84.52	5990	5990	5690	7810	4210	6010	5775.13	0.89	0	-14942	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	554	-17.36	1.62	12	1.45	-329.00	3515.00	10450	20220816	-45.36	5340	20230707	6.93	7550	-24.37	20230417	5340	6.93	20230707	10450	-45.36	20220816	5340	6.93	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
91	20230714	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-280	5	-4.66	781790110	135319	81.57	5990	5990	5690	7810	4210	6010	5776.99	0.89	0	-13814	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	556	-17.42	1.63	12	1.40	-329.00	3515.00	10450	20220816	-45.17	5340	20230707	7.30	7550	-24.11	20230417	5340	7.30	20230707	10450	-45.17	20220816	5340	7.30	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
92	20230714	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-290	5	-4.83	745430480	128969	77.74	5990	5990	5690	7810	4210	6010	5779.51	0.89	0	-12015	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	555	-17.39	1.63	12	1.33	-329.00	3515.00	10450	20220816	-45.26	5340	20230707	7.12	7550	-24.24	20230417	5340	7.12	20230707	10450	-45.26	20220816	5340	7.12	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
93	20230714	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-270	5	-4.49	698768580	120839	72.84	5990	5990	5690	7810	4210	6010	5782.21	0.89	0	-8219	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	557	-17.45	1.63	12	1.25	-329.00	3515.00	10450	20220816	-45.07	5340	20230707	7.49	7550	-23.97	20230417	5340	7.49	20230707	10450	-45.07	20220816	5340	7.49	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
94	20230714	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-290	5	-4.83	677634680	117144	70.61	5990	5990	5690	7810	4210	6010	5784.19	0.89	0	-6021	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	555	-17.39	1.63	12	1.21	-329.00	3515.00	10450	20220816	-45.26	5340	20230707	7.12	7550	-24.24	20230417	5340	7.12	20230707	10450	-45.26	20220816	5340	7.12	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
95	20230714	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-290	5	-4.83	647736190	111914	67.46	5990	5990	5690	7810	4210	6010	5787.35	0.89	0	-4841	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	555	-17.39	1.63	12	1.15	-329.00	3515.00	10450	20220816	-45.26	5340	20230707	7.12	7550	-24.24	20230417	5340	7.12	20230707	10450	-45.26	20220816	5340	7.12	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
96	20230714	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-230	5	-3.83	525315450	90478	54.54	5990	5990	5690	7810	4210	6010	5805.49	0.89	0	-5779	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	561	-17.57	1.64	12	0.93	-329.00	3515.00	10450	20220816	-44.69	5340	20230707	8.24	7550	-23.44	20230417	5340	8.24	20230707	10450	-44.69	20220816	5340	8.24	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
97	20230714	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-150	5	-2.50	203256150	34559	20.83	5990	5990	5800	7810	4210	6010	5880.57	0.89	0	1549	6230	6120	5960	5850	5690	6175	5905	48	1800	500	4200	10	1	9698780	568	-17.81	1.67	12	0.36	-329.00	3515.00	10450	20220816	-43.92	5340	20230707	9.74	7550	-22.38	20230417	5340	9.74	20230707	10450	-43.92	20220816	5340	9.74	20230707	3.21	N	189860	500	48 억		86601	N	N	0	N	00	N
98	20230713	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	170	2	2.91	971111360	163865	68.81	5810	6070	5800	7590	4090	5840	5925.03	0.75	0	12161	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	583	-18.27	1.71	12	1.69	-329.00	3515.00	10450	20220816	-42.49	5340	20230707	12.55	7550	-20.40	20230417	5340	12.55	20230707	10450	-42.49	20220816	5340	12.55	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
99	20230713	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	100	2	1.71	652490940	111000	46.61	5810	5970	5800	7590	4090	5840	5878.30	0.75	0	7999	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	576	-18.05	1.69	12	1.14	-329.00	3515.00	10450	20220816	-43.16	5340	20230707	11.24	7550	-21.32	20230417	5340	11.24	20230707	10450	-43.16	20220816	5340	11.24	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
100	20230713	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	504529400	86029	36.13	5810	5960	5800	7590	4090	5840	5864.64	0.75	0	2986	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	565	-17.72	1.66	12	0.89	-329.00	3515.00	10450	20220816	-44.21	5340	20230707	9.18	7550	-22.78	20230417	5340	9.18	20230707	10450	-44.21	20220816	5340	9.18	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
101	20230713	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	421513010	71805	30.15	5810	5960	5800	7590	4090	5840	5870.25	0.75	0	114	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	567	-17.78	1.66	12	0.74	-329.00	3515.00	10450	20220816	-44.02	5340	20230707	9.55	7550	-22.52	20230417	5340	9.55	20230707	10450	-44.02	20220816	5340	9.55	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
102	20230713	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	70	2	1.20	315454460	53672	22.54	5810	5960	5800	7590	4090	5840	5877.45	0.75	0	962	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	573	-17.96	1.68	12	0.55	-329.00	3515.00	10450	20220816	-43.44	5340	20230707	10.67	7550	-21.72	20230417	5340	10.67	20230707	10450	-43.44	20220816	5340	10.67	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
103	20230713	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	80	2	1.37	276069370	46970	19.72	5810	5960	5800	7590	4090	5840	5877.57	0.75	0	2407	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	574	-17.99	1.68	12	0.48	-329.00	3515.00	10450	20220816	-43.35	5340	20230707	10.86	7550	-21.59	20230417	5340	10.86	20230707	10450	-43.35	20220816	5340	10.86	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
104	20230713	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	60	2	1.03	196610330	33554	14.09	5810	5950	5800	7590	4090	5840	5859.52	0.75	0	1751	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	572	-17.93	1.68	12	0.35	-329.00	3515.00	10450	20220816	-43.54	5340	20230707	10.49	7550	-21.85	20230417	5340	10.49	20230707	10450	-43.54	20220816	5340	10.49	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
105	20230713	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	36571270	6249	2.62	5810	5900	5800	7590	4090	5840	5852.34	0.75	0	-481	6153	5996	5893	5736	5633	5945	5685	48	1750	500	4080	10	1	9698780	567	-17.78	1.66	12	0.06	-329.00	3515.00	10450	20220816	-44.02	5340	20230707	9.55	7550	-22.52	20230417	5340	9.55	20230707	10450	-44.02	20220816	5340	9.55	20230707	2.84	N	189860	500	48 억		72626	N	N	0	N	00	N
106	20230712	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-310	5	-5.04	1392056260	236063	5.64	6040	6050	5790	7990	4310	6150	5896.81	0.34	0	33396	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	566	-17.75	1.66	12	2.43	-329.00	3515.00	10450	20220816	-44.11	5340	20230707	9.36	7550	-22.65	20230417	5340	9.36	20230707	10450	-44.11	20220816	5340	9.36	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
107	20230712	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-290	5	-4.72	1319546280	223658	5.34	6040	6050	5790	7990	4310	6150	5899.56	0.34	0	31399	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	568	-17.81	1.67	12	2.31	-329.00	3515.00	10450	20220816	-43.92	5340	20230707	9.74	7550	-22.38	20230417	5340	9.74	20230707	10450	-43.92	20220816	5340	9.74	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
108	20230712	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-310	5	-5.04	1260225540	213525	5.10	6040	6050	5790	7990	4310	6150	5901.71	0.34	0	31580	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	566	-17.75	1.66	12	2.20	-329.00	3515.00	10450	20220816	-44.11	5340	20230707	9.36	7550	-22.65	20230417	5340	9.36	20230707	10450	-44.11	20220816	5340	9.36	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
109	20230712	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-340	5	-5.53	1213683350	205583	4.91	6040	6050	5790	7990	4310	6150	5903.32	0.34	0	31787	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	563	-17.66	1.65	12	2.12	-329.00	3515.00	10450	20220816	-44.40	5340	20230707	8.80	7550	-23.05	20230417	5340	8.80	20230707	10450	-44.40	20220816	5340	8.80	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
110	20230712	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-230	5	-3.74	947698620	160009	3.82	6040	6050	5870	7990	4310	6150	5922.43	0.34	0	28091	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	574	-17.99	1.68	12	1.65	-329.00	3515.00	10450	20220816	-43.35	5340	20230707	10.86	7550	-21.59	20230417	5340	10.86	20230707	10450	-43.35	20220816	5340	10.86	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
111	20230712	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-270	5	-4.39	876302950	147896	3.53	6040	6050	5870	7990	4310	6150	5924.75	0.34	0	29530	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	570	-17.87	1.67	12	1.52	-329.00	3515.00	10450	20220816	-43.73	5340	20230707	10.11	7550	-22.12	20230417	5340	10.11	20230707	10450	-43.73	20220816	5340	10.11	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
112	20230712	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-260	5	-4.23	749587930	126397	3.02	6040	6050	5870	7990	4310	6150	5929.99	0.34	0	23235	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	571	-17.90	1.68	12	1.30	-329.00	3515.00	10450	20220816	-43.64	5340	20230707	10.30	7550	-21.99	20230417	5340	10.30	20230707	10450	-43.64	20220816	5340	10.30	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
113	20230712	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-230	5	-3.74	310173700	51975	1.24	6040	6050	5880	7990	4310	6150	5966.86	0.34	0	6558	7250	6700	6230	5680	5210	6975	5955	48	1840	500	4300	10	1	9698780	574	-17.99	1.68	12	0.54	-329.00	3515.00	10450	20220816	-43.35	5340	20230707	10.86	7550	-21.59	20230417	5340	10.86	20230707	10450	-43.35	20220816	5340	10.86	20230707	2.85	N	189860	500	48 억		32555	N	N	0	N	00	N
114	20230711	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	480	2	8.47	26650002500	4178050	9118.20	5900	6780	5760	7370	3970	5670	6378.61	0.89	0	-48705	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	596	-18.69	1.75	12	43.08	-329.00	3515.00	10450	20220816	-41.15	5340	20230707	15.17	7550	-18.54	20230417	5340	15.17	20230707	10450	-41.15	20220816	5340	15.17	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
115	20230711	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	450	2	7.94	26462352630	4147449	9051.42	5900	6780	5760	7370	3970	5670	6380.39	0.89	0	-52051	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	594	-18.60	1.74	12	42.76	-329.00	3515.00	10450	20220816	-41.44	5340	20230707	14.61	7550	-18.94	20230417	5340	14.61	20230707	10450	-41.44	20220816	5340	14.61	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
116	20230711	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	450	2	7.94	25892570260	4053633	8846.67	5900	6780	5760	7370	3970	5670	6387.50	0.89	0	-62739	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	594	-18.60	1.74	12	41.80	-329.00	3515.00	10450	20220816	-41.44	5340	20230707	14.61	7550	-18.94	20230417	5340	14.61	20230707	10450	-41.44	20220816	5340	14.61	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
117	20230711	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	510	2	8.99	25359681720	3967168	8657.97	5900	6780	5760	7370	3970	5670	6392.39	0.89	0	-63957	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	599	-18.78	1.76	12	40.90	-329.00	3515.00	10450	20220816	-40.86	5340	20230707	15.73	7550	-18.15	20230417	5340	15.73	20230707	10450	-40.86	20220816	5340	15.73	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
118	20230711	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	510	2	8.99	24274883390	3791974	8275.62	5900	6780	5760	7370	3970	5670	6401.65	0.89	0	-53254	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	599	-18.78	1.76	12	39.10	-329.00	3515.00	10450	20220816	-40.86	5340	20230707	15.73	7550	-18.15	20230417	5340	15.73	20230707	10450	-40.86	20220816	5340	15.73	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
119	20230711	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	480	2	8.47	18871081940	2945365	6427.98	5900	6780	5760	7370	3970	5670	6407.04	0.89	0	-68113	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	596	-18.69	1.75	12	30.37	-329.00	3515.00	10450	20220816	-41.15	5340	20230707	15.17	7550	-18.54	20230417	5340	15.17	20230707	10450	-41.15	20220816	5340	15.17	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
120	20230711	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	480	2	8.47	17425750360	2711687	5918.00	5900	6780	5760	7370	3970	5670	6426.17	0.89	0	-67927	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	596	-18.69	1.75	12	27.96	-329.00	3515.00	10450	20220816	-41.15	5340	20230707	15.17	7550	-18.54	20230417	5340	15.17	20230707	10450	-41.15	20220816	5340	15.17	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
121	20230711	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	420	2	7.41	628707530	104610	228.30	5900	6180	5760	7370	3970	5670	6010.01	0.89	0	-8006	5903	5786	5613	5496	5323	5845	5555	48	1700	500	3960	10	1	9698780	591	-18.51	1.73	12	1.08	-329.00	3515.00	10450	20220816	-41.72	5340	20230707	14.04	7550	-19.34	20230417	5340	14.04	20230707	10450	-41.72	20220816	5340	14.04	20230707	2.97	N	189860	500	48 억		85939	N	N	0	N	00	N
122	20230710	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	240	2	4.42	244192070	43643	96.11	5450	5730	5440	7050	3810	5430	5595.09	0.87	0	2031	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	550	-17.23	1.61	12	0.45	-329.00	3515.00	10450	20220816	-45.74	5340	20230707	6.18	7550	-24.90	20230417	5340	6.18	20230707	10450	-45.74	20220816	5340	6.18	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
123	20230710	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	250	2	4.60	233778880	41803	92.05	5450	5730	5440	7050	3810	5430	5592.39	0.87	0	2535	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	551	-17.26	1.62	12	0.43	-329.00	3515.00	10450	20220816	-45.65	5340	20230707	6.37	7550	-24.77	20230417	5340	6.37	20230707	10450	-45.65	20220816	5340	6.37	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
124	20230710	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	250	2	4.60	218852060	39176	86.27	5450	5730	5440	7050	3810	5430	5586.38	0.87	0	3039	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	551	-17.26	1.62	12	0.40	-329.00	3515.00	10450	20220816	-45.65	5340	20230707	6.37	7550	-24.77	20230417	5340	6.37	20230707	10450	-45.65	20220816	5340	6.37	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
125	20230710	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	270	2	4.97	201079010	36039	79.36	5450	5730	5440	7050	3810	5430	5579.48	0.87	0	2916	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	553	-17.33	1.62	12	0.37	-329.00	3515.00	10450	20220816	-45.45	5340	20230707	6.74	7550	-24.50	20230417	5340	6.74	20230707	10450	-45.45	20220816	5340	6.74	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
126	20230710	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	270	2	4.97	175294650	31514	69.40	5450	5710	5440	7050	3810	5430	5562.44	0.87	0	2559	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	553	-17.33	1.62	12	0.32	-329.00	3515.00	10450	20220816	-45.45	5340	20230707	6.74	7550	-24.50	20230417	5340	6.74	20230707	10450	-45.45	20220816	5340	6.74	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
127	20230710	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	180	2	3.31	125241900	22688	49.96	5450	5620	5440	7050	3810	5430	5520.18	0.87	0	1211	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	544	-17.05	1.60	12	0.23	-329.00	3515.00	10450	20220816	-46.32	5340	20230707	5.06	7550	-25.70	20230417	5340	5.06	20230707	10450	-46.32	20220816	5340	5.06	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
128	20230710	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	110	2	2.03	87770380	15979	35.19	5450	5600	5440	7050	3810	5430	5492.86	0.87	0	903	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	537	-16.84	1.58	12	0.16	-329.00	3515.00	10450	20220816	-46.99	5340	20230707	3.75	7550	-26.62	20230417	5340	3.75	20230707	10450	-46.99	20220816	5340	3.75	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
129	20230710	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	25994750	4765	10.49	5450	5480	5450	7050	3810	5430	5455.35	0.87	0	-3462	5583	5506	5423	5346	5263	5465	5305	48	1620	500	3800	10	1	9698780	529	-16.57	1.55	12	0.05	-329.00	3515.00	10450	20220816	-47.85	5340	20230707	2.06	7550	-27.81	20230417	5340	2.06	20230707	10450	-47.85	20220816	5340	2.06	20230707	2.99	N	189860	500	48 억		84096	N	N	0	N	00	N
130	20230707	160756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-40	5	-0.73	240548950	44795	106.50	5470	5500	5340	7110	3830	5470	5370.00	0.74	0	12735	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	527	-16.50	1.54	12	0.46	-329.00	3515.00	10450	20220816	-48.04	5340	20230707	1.69	7550	-28.08	20230417	5340	1.69	20230707	10450	-48.04	20220816	5340	1.69	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
131	20230707	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5380	-90	5	-1.65	223531500	41648	99.02	5470	5500	5340	7110	3830	5470	5367.16	0.74	0	10782	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	522	-16.35	1.53	12	0.43	-329.00	3515.00	10450	20220816	-48.52	5340	20230707	0.75	7550	-28.74	20230417	5340	0.75	20230707	10450	-48.52	20220816	5340	0.75	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
132	20230707	140811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5400	-70	5	-1.28	189597110	35341	84.02	5470	5500	5340	7110	3830	5470	5364.79	0.74	0	7924	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	524	-16.41	1.54	12	0.36	-329.00	3515.00	10450	20220816	-48.33	5340	20230707	1.12	7550	-28.48	20230417	5340	1.12	20230707	10450	-48.33	20220816	5340	1.12	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
133	20230707	130801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-120	5	-2.19	180347740	33626	79.95	5470	5500	5340	7110	3830	5470	5363.34	0.74	0	7731	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	519	-16.26	1.52	12	0.35	-329.00	3515.00	10450	20220816	-48.80	5340	20230707	0.19	7550	-29.14	20230417	5340	0.19	20230707	10450	-48.80	20220816	5340	0.19	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
134	20230707	120805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-120	5	-2.19	137729470	25660	61.01	5470	5500	5340	7110	3830	5470	5367.48	0.74	0	7727	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	519	-16.26	1.52	12	0.26	-329.00	3515.00	10450	20220816	-48.80	5340	20230707	0.19	7550	-29.14	20230417	5340	0.19	20230707	10450	-48.80	20220816	5340	0.19	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
135	20230707	110807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	-110	5	-2.01	123068800	22921	54.49	5470	5500	5340	7110	3830	5470	5369.26	0.74	0	7411	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	520	-16.29	1.52	12	0.24	-329.00	3515.00	10450	20220816	-48.71	5340	20230707	0.37	7550	-29.01	20230417	5340	0.37	20230707	10450	-48.71	20220816	5340	0.37	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
136	20230707	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5340	-130	5	-2.38	112107610	20875	49.63	5470	5500	5340	7110	3830	5470	5370.42	0.74	0	7267	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	518	-16.23	1.52	12	0.22	-329.00	3515.00	10450	20220816	-48.90	5340	20230707	0.00	7550	-29.27	20230417	5340	0.00	20230707	10450	-48.90	20220816	5340	0.00	20230707	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
137	20230707	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	20	2	0.37	3518100	643	1.53	5470	5500	5430	7110	3830	5470	5471.38	0.74	0	-49	5803	5636	5533	5366	5263	5585	5315	48	1640	500	3820	10	1	9698780	532	-16.69	1.56	12	0.01	-329.00	3515.00	10450	20220816	-47.46	5410	20230103	1.48	7550	-27.28	20230417	5410	1.48	20230103	10450	-47.46	20220816	5410	1.48	20230103	3.17	N	189860	500	48 억		71362	N	N	0	N	00	N
138	20230706	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-130	5	-2.32	230632630	41908	48.22	5510	5700	5430	7280	3920	5600	5503.32	0.83	0	-9299	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	531	-16.63	1.56	12	0.43	-329.00	3515.00	10450	20220816	-47.66	5410	20230103	1.11	7550	-27.55	20230417	5410	1.11	20230103	10450	-47.66	20220816	5410	1.11	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
139	20230706	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-160	5	-2.86	209666200	38064	43.80	5510	5700	5440	7280	3920	5600	5508.25	0.83	0	-8420	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	528	-16.53	1.55	12	0.39	-329.00	3515.00	10450	20220816	-47.94	5410	20230103	0.55	7550	-27.95	20230417	5410	0.55	20230103	10450	-47.94	20220816	5410	0.55	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
140	20230706	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-110	5	-1.96	170044150	30811	35.45	5510	5700	5460	7280	3920	5600	5518.94	0.83	0	-7956	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	532	-16.69	1.56	12	0.32	-329.00	3515.00	10450	20220816	-47.46	5410	20230103	1.48	7550	-27.28	20230417	5410	1.48	20230103	10450	-47.46	20220816	5410	1.48	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
141	20230706	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-50	5	-0.89	153235900	27738	31.92	5510	5700	5470	7280	3920	5600	5524.40	0.83	0	-6789	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	538	-16.87	1.58	12	0.29	-329.00	3515.00	10450	20220816	-46.89	5410	20230103	2.59	7550	-26.49	20230417	5410	2.59	20230103	10450	-46.89	20220816	5410	2.59	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
142	20230706	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-80	5	-1.43	120019550	21692	24.96	5510	5700	5480	7280	3920	5600	5532.89	0.83	0	-2959	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	535	-16.78	1.57	12	0.22	-329.00	3515.00	10450	20220816	-47.18	5410	20230103	2.03	7550	-26.89	20230417	5410	2.03	20230103	10450	-47.18	20220816	5410	2.03	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
143	20230706	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-60	5	-1.07	60632610	10919	12.56	5510	5700	5510	7280	3920	5600	5552.95	0.83	0	-1900	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	537	-16.84	1.58	12	0.11	-329.00	3515.00	10450	20220816	-46.99	5410	20230103	2.40	7550	-26.62	20230417	5410	2.40	20230103	10450	-46.99	20220816	5410	2.40	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
144	20230706	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-70	5	-1.25	48671300	8759	10.08	5510	5700	5510	7280	3920	5600	5556.72	0.83	0	-1899	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	536	-16.81	1.57	12	0.09	-329.00	3515.00	10450	20220816	-47.08	5410	20230103	2.22	7550	-26.75	20230417	5410	2.22	20230103	10450	-47.08	20220816	5410	2.22	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
145	20230706	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	15234960	2732	3.14	5510	5700	5510	7280	3920	5600	5576.49	0.83	0	-848	5960	5780	5650	5470	5340	5715	5405	48	1680	500	3920	10	1	9698780	548	-17.17	1.61	12	0.03	-329.00	3515.00	10450	20220816	-45.93	5410	20230103	4.44	7550	-25.17	20230417	5410	4.44	20230103	10450	-45.93	20220816	5410	4.44	20230103	3.46	N	189860	500	48 억		80661	N	N	0	N	00	N
146	20230705	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-190	5	-3.28	486171740	86326	142.21	5800	5830	5520	7520	4060	5790	5631.82	0.98	0	-14227	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	543	-17.02	1.59	12	0.89	-329.00	3515.00	10450	20220816	-46.41	5410	20230103	3.51	7550	-25.83	20230417	5410	3.51	20230103	10450	-46.41	20220816	5410	3.51	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
147	20230705	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-170	5	-2.94	475606550	84445	139.11	5800	5830	5520	7520	4060	5790	5632.15	0.98	0	-13728	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	545	-17.08	1.60	12	0.87	-329.00	3515.00	10450	20220816	-46.22	5410	20230103	3.88	7550	-25.56	20230417	5410	3.88	20230103	10450	-46.22	20220816	5410	3.88	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
148	20230705	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-160	5	-2.76	426173210	75609	124.56	5800	5830	5520	7520	4060	5790	5636.54	0.98	0	-14028	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	546	-17.11	1.60	12	0.78	-329.00	3515.00	10450	20220816	-46.12	5410	20230103	4.07	7550	-25.43	20230417	5410	4.07	20230103	10450	-46.12	20220816	5410	4.07	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
149	20230705	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-150	5	-2.59	412623870	73195	120.58	5800	5830	5520	7520	4060	5790	5637.32	0.98	0	-13530	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	547	-17.14	1.60	12	0.75	-329.00	3515.00	10450	20220816	-46.03	5410	20230103	4.25	7550	-25.30	20230417	5410	4.25	20230103	10450	-46.03	20220816	5410	4.25	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
150	20230705	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-200	5	-3.45	367370660	65095	107.24	5800	5830	5520	7520	4060	5790	5643.61	0.98	0	-11966	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	542	-16.99	1.59	12	0.67	-329.00	3515.00	10450	20220816	-46.51	5410	20230103	3.33	7550	-25.96	20230417	5410	3.33	20230103	10450	-46.51	20220816	5410	3.33	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
151	20230705	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-190	5	-3.28	281081820	49557	81.64	5800	5830	5560	7520	4060	5790	5671.89	0.98	0	-11914	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	543	-17.02	1.59	12	0.51	-329.00	3515.00	10450	20220816	-46.41	5410	20230103	3.51	7550	-25.83	20230417	5410	3.51	20230103	10450	-46.41	20220816	5410	3.51	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
152	20230705	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-120	5	-2.07	148715100	26021	42.87	5800	5830	5640	7520	4060	5790	5715.20	0.98	0	-10299	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	550	-17.23	1.61	12	0.27	-329.00	3515.00	10450	20220816	-45.74	5410	20230103	4.81	7550	-24.90	20230417	5410	4.81	20230103	10450	-45.74	20220816	5410	4.81	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
153	20230705	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	19354190	3351	5.52	5800	5820	5750	7520	4060	5790	5775.65	0.98	0	-2389	6023	5906	5833	5716	5643	5870	5680	48	1730	500	4050	10	1	9698780	560	-17.54	1.64	12	0.03	-329.00	3515.00	10450	20220816	-44.78	5410	20230103	6.65	7550	-23.58	20230417	5410	6.65	20230103	10450	-44.78	20220816	5410	6.65	20230103	3.50	N	189860	500	48 억		94887	N	N	0	N	00	N
154	20230704	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	350716060	60339	186.17	5930	5950	5760	7670	4130	5900	5812.44	0.96	0	907	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	562	-17.60	1.65	12	0.62	-329.00	3515.00	10650	20220701	-45.63	5410	20230103	7.02	7550	-23.31	20230417	5410	7.02	20230103	10450	-44.59	20220816	5410	7.02	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
155	20230704	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-120	5	-2.03	346899630	59680	184.14	5930	5950	5760	7670	4130	5900	5812.66	0.96	0	907	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	561	-17.57	1.64	12	0.62	-329.00	3515.00	10650	20220701	-45.73	5410	20230103	6.84	7550	-23.44	20230417	5410	6.84	20230103	10450	-44.69	20220816	5410	6.84	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
156	20230704	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-50	5	-0.85	295136410	50750	156.59	5930	5950	5780	7670	4130	5900	5815.50	0.96	0	1401	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	567	-17.78	1.66	12	0.52	-329.00	3515.00	10650	20220701	-45.07	5410	20230103	8.13	7550	-22.52	20230417	5410	8.13	20230103	10450	-44.02	20220816	5410	8.13	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
157	20230704	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-110	5	-1.86	232804080	39997	123.41	5930	5950	5780	7670	4130	5900	5820.54	0.96	0	2517	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	562	-17.60	1.65	12	0.41	-329.00	3515.00	10650	20220701	-45.63	5410	20230103	7.02	7550	-23.31	20230417	5410	7.02	20230103	10450	-44.59	20220816	5410	7.02	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
158	20230704	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-100	5	-1.69	196055950	33651	103.83	5930	5950	5790	7670	4130	5900	5826.16	0.96	0	1083	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	563	-17.63	1.65	12	0.35	-329.00	3515.00	10650	20220701	-45.54	5410	20230103	7.21	7550	-23.18	20230417	5410	7.21	20230103	10450	-44.50	20220816	5410	7.21	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
159	20230704	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-90	5	-1.53	117914670	20183	62.27	5930	5950	5810	7670	4130	5900	5842.28	0.96	0	-1544	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	563	-17.66	1.65	12	0.21	-329.00	3515.00	10650	20220701	-45.45	5410	20230103	7.39	7550	-23.05	20230417	5410	7.39	20230103	10450	-44.40	20220816	5410	7.39	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
160	20230704	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-60	5	-1.02	59268350	10120	31.22	5930	5950	5820	7670	4130	5900	5856.56	0.96	0	-512	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	566	-17.75	1.66	12	0.10	-329.00	3515.00	10650	20220701	-45.16	5410	20230103	7.95	7550	-22.65	20230417	5410	7.95	20230103	10450	-44.11	20220816	5410	7.95	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
161	20230704	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	50	2	0.85	3643010	618	1.91	5930	5950	5860	7670	4130	5900	5894.84	0.96	0	-16	6066	5982	5936	5852	5806	5965	5835	48	1770	500	4130	10	1	9698780	577	-18.09	1.69	12	0.01	-329.00	3515.00	10650	20220701	-44.13	5410	20230103	9.98	7550	-21.19	20230417	5410	9.98	20230103	10450	-43.06	20220816	5410	9.98	20230103	3.54	N	189860	500	48 억		93419	N	N	0	N	00	N
162	20230703	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	30	2	0.51	182957900	30861	103.16	5900	6020	5890	7630	4110	5870	5928.45	0.94	0	2005	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	572	-17.93	1.68	12	0.32	-329.00	3515.00	11350	20220630	-48.02	5410	20230103	9.06	7550	-21.85	20230417	5410	9.06	20230103	10450	-43.54	20220816	5410	9.06	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
163	20230703	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	40	2	0.68	172957640	29168	97.50	5900	6020	5890	7630	4110	5870	5929.71	0.94	0	2214	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	573	-17.96	1.68	12	0.30	-329.00	3515.00	11350	20220630	-47.93	5410	20230103	9.24	7550	-21.72	20230417	5410	9.24	20230103	10450	-43.44	20220816	5410	9.24	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
164	20230703	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	50	2	0.85	157752790	26590	88.88	5900	6020	5890	7630	4110	5870	5932.79	0.94	0	1681	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	574	-17.99	1.68	12	0.27	-329.00	3515.00	11350	20220630	-47.84	5410	20230103	9.43	7550	-21.59	20230417	5410	9.43	20230103	10450	-43.35	20220816	5410	9.43	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
165	20230703	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	100	2	1.70	119180680	20058	67.05	5900	6020	5900	7630	4110	5870	5941.80	0.94	0	212	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	579	-18.15	1.70	12	0.21	-329.00	3515.00	11350	20220630	-47.40	5410	20230103	10.35	7550	-20.93	20230417	5410	10.35	20230103	10450	-42.87	20220816	5410	10.35	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
166	20230703	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	100	2	1.70	109974870	18516	61.89	5900	6020	5900	7630	4110	5870	5939.45	0.94	0	1419	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	579	-18.15	1.70	12	0.19	-329.00	3515.00	11350	20220630	-47.40	5410	20230103	10.35	7550	-20.93	20230417	5410	10.35	20230103	10450	-42.87	20220816	5410	10.35	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
167	20230703	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	50	2	0.85	81268000	13715	45.85	5900	5990	5900	7630	4110	5870	5925.48	0.94	0	3967	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	574	-17.99	1.68	12	0.14	-329.00	3515.00	11350	20220630	-47.84	5410	20230103	9.43	7550	-21.59	20230417	5410	9.43	20230103	10450	-43.35	20220816	5410	9.43	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
168	20230703	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	60	2	1.02	41400750	6975	23.32	5900	5990	5900	7630	4110	5870	5935.59	0.94	0	2859	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	575	-18.02	1.69	12	0.07	-329.00	3515.00	11350	20220630	-47.75	5410	20230103	9.61	7550	-21.46	20230417	5410	9.61	20230103	10450	-43.25	20220816	5410	9.61	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N
169	20230703	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	90	2	1.53	16261630	2744	9.17	5900	5960	5900	7630	4110	5870	5926.25	0.94	0	1535	6010	5940	5860	5790	5710	5975	5825	48	1760	500	4100	10	1	9698780	578	-18.12	1.70	12	0.03	-329.00	3515.00	11350	20220630	-47.49	5410	20230103	10.17	7550	-21.06	20230417	5410	10.17	20230103	10450	-42.97	20220816	5410	10.17	20230103	3.60	N	189860	500	48 억		91334	N	N	0	N	00	N