KissMeData/317120/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	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-140	5	-2.92	243782165	52330	325.76	4795	4820	4585	6230	3360	4795	4658.55	0.98	0	4467	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	450	-9.13	3.14	12	0.54	-510.00	1484.00	7300	20220803	-36.23	4395	20230726	5.92	7110	-34.53	20230302	4395	5.92	20230726	7300	-36.23	20220803	4395	5.92	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
3	20230731	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-175	5	-3.65	227390015	48786	303.70	4795	4820	4585	6230	3360	4795	4660.97	0.98	0	4817	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	446	-9.06	3.11	12	0.51	-510.00	1484.00	7300	20220803	-36.71	4395	20230726	5.12	7110	-35.02	20230302	4395	5.12	20230726	7300	-36.71	20220803	4395	5.12	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
4	20230731	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-105	5	-2.19	162496295	34732	216.21	4795	4820	4600	6230	3360	4795	4678.58	0.98	0	6479	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	453	-9.20	3.16	12	0.36	-510.00	1484.00	7300	20220803	-35.75	4395	20230726	6.71	7110	-34.04	20230302	4395	6.71	20230726	7300	-35.75	20220803	4395	6.71	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
5	20230731	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-110	5	-2.29	150010565	32065	199.61	4795	4820	4600	6230	3360	4795	4678.33	0.98	0	6420	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	453	-9.19	3.16	12	0.33	-510.00	1484.00	7300	20220803	-35.82	4395	20230726	6.60	7110	-34.11	20230302	4395	6.60	20230726	7300	-35.82	20220803	4395	6.60	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
6	20230731	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-35	5	-0.73	96250325	20578	128.10	4795	4820	4600	6230	3360	4795	4677.34	0.98	0	2773	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	460	-9.33	3.21	12	0.21	-510.00	1484.00	7300	20220803	-34.79	4395	20230726	8.30	7110	-33.05	20230302	4395	8.30	20230726	7300	-34.79	20220803	4395	8.30	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
7	20230731	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-40	5	-0.83	92077390	19700	122.63	4795	4820	4600	6230	3360	4795	4673.98	0.98	0	2922	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	459	-9.32	3.20	12	0.20	-510.00	1484.00	7300	20220803	-34.86	4395	20230726	8.19	7110	-33.12	20230302	4395	8.19	20230726	7300	-34.86	20220803	4395	8.19	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
8	20230731	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-60	5	-1.25	75783930	16242	101.11	4795	4820	4600	6230	3360	4795	4665.92	0.98	0	3314	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	457	-9.28	3.19	12	0.17	-510.00	1484.00	7300	20220803	-35.14	4395	20230726	7.74	7110	-33.40	20230302	4395	7.74	20230726	7300	-35.14	20220803	4395	7.74	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
9	20230731	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	0	3	0.00	153440	32	0.20	4795	4795	4795	6230	3360	4795	4795.00	0.98	0	608	4955	4875	4730	4650	4505	4915	4690	49	1435	500	3260	5	1	9660000	463	-9.40	3.23	12	0.00	-510.00	1484.00	7300	20220803	-34.32	4395	20230726	9.10	7110	-32.56	20230302	4395	9.10	20230726	7300	-34.32	20220803	4395	9.10	20230726	0.40	N	317120	500	49 억		94762	N	N	0	N	00	N
10	20230728	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	195	2	4.24	75422825	16043	96.80	4600	4810	4585	5980	3220	4600	4701.29	0.95	0	3145	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	463	-9.40	3.23	12	0.17	-510.00	1484.00	7300	20220803	-34.32	4395	20230726	9.10	7110	-32.56	20230302	4395	9.10	20230726	7300	-34.32	20220803	4395	9.10	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
11	20230728	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	200	2	4.35	73773335	15699	94.72	4600	4810	4585	5980	3220	4600	4699.24	0.95	0	2987	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	464	-9.41	3.23	12	0.16	-510.00	1484.00	7300	20220803	-34.25	4395	20230726	9.22	7110	-32.49	20230302	4395	9.22	20230726	7300	-34.25	20220803	4395	9.22	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
12	20230728	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	205	2	4.46	70348915	14985	90.41	4600	4805	4585	5980	3220	4600	4694.62	0.95	0	3482	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	464	-9.42	3.24	12	0.16	-510.00	1484.00	7300	20220803	-34.18	4395	20230726	9.33	7110	-32.42	20230302	4395	9.33	20230726	7300	-34.18	20220803	4395	9.33	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
13	20230728	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	150	2	3.26	62153360	13273	80.08	4600	4770	4585	5980	3220	4600	4682.69	0.95	0	3011	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	459	-9.31	3.20	12	0.14	-510.00	1484.00	7300	20220803	-34.93	4395	20230726	8.08	7110	-33.19	20230302	4395	8.08	20230726	7300	-34.93	20220803	4395	8.08	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
14	20230728	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	150	2	3.26	58793590	12565	75.81	4600	4770	4585	5980	3220	4600	4679.16	0.95	0	2817	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	459	-9.31	3.20	12	0.13	-510.00	1484.00	7300	20220803	-34.93	4395	20230726	8.08	7110	-33.19	20230302	4395	8.08	20230726	7300	-34.93	20220803	4395	8.08	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
15	20230728	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	105	2	2.28	33174385	7134	43.04	4600	4705	4585	5980	3220	4600	4650.18	0.95	0	1795	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	455	-9.23	3.17	12	0.07	-510.00	1484.00	7300	20220803	-35.55	4395	20230726	7.05	7110	-33.83	20230302	4395	7.05	20230726	7300	-35.55	20220803	4395	7.05	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
16	20230728	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	65	2	1.41	20370015	4405	26.58	4600	4675	4585	5980	3220	4600	4624.29	0.95	0	1388	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	451	-9.15	3.14	12	0.05	-510.00	1484.00	7300	20220803	-36.10	4395	20230726	6.14	7110	-34.39	20230302	4395	6.14	20230726	7300	-36.10	20220803	4395	6.14	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
17	20230728	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-5	5	-0.11	9649025	2100	12.67	4600	4600	4585	5980	3220	4600	4594.77	0.95	0	2046	4796	4697	4586	4487	4376	4747	4537	49	1380	500	3120	5	1	9660000	444	-9.01	3.10	12	0.02	-510.00	1484.00	7300	20220803	-37.05	4395	20230726	4.55	7110	-35.37	20230302	4395	4.55	20230726	7300	-37.05	20220803	4395	4.55	20230726	0.42	N	317120	500	49 억		91574	N	N	0	N	00	N
18	20230727	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	100	2	2.22	76122090	16573	28.32	4500	4685	4475	5850	3150	4500	4593.27	0.93	-7174	1949	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	444	-9.02	3.10	12	0.17	-510.00	1484.00	7300	20220803	-36.99	4395	20230726	4.66	7110	-35.30	20230302	4395	4.66	20230726	7300	-36.99	20220803	4395	4.66	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
19	20230727	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	110	2	2.44	74197965	16155	27.61	4500	4685	4475	5850	3150	4500	4593.01	0.93	-7174	2191	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	445	-9.04	3.11	12	0.17	-510.00	1484.00	7300	20220803	-36.85	4395	20230726	4.89	7110	-35.16	20230302	4395	4.89	20230726	7300	-36.85	20220803	4395	4.89	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
20	20230727	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	110	2	2.44	70734705	15403	26.32	4500	4685	4475	5850	3150	4500	4592.41	0.93	-7174	2240	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	445	-9.04	3.11	12	0.16	-510.00	1484.00	7300	20220803	-36.85	4395	20230726	4.89	7110	-35.16	20230302	4395	4.89	20230726	7300	-36.85	20220803	4395	4.89	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
21	20230727	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	135	2	3.00	57030665	12422	21.23	4500	4685	4475	5850	3150	4500	4591.27	0.93	-7174	1499	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	448	-9.09	3.12	12	0.13	-510.00	1484.00	7300	20220803	-36.51	4395	20230726	5.46	7110	-34.81	20230302	4395	5.46	20230726	7300	-36.51	20220803	4395	5.46	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
22	20230727	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	130	2	2.89	53260705	11604	19.83	4500	4685	4475	5850	3150	4500	4590.04	0.93	-7174	1395	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	447	-9.08	3.12	12	0.12	-510.00	1484.00	7300	20220803	-36.58	4395	20230726	5.35	7110	-34.88	20230302	4395	5.35	20230726	7300	-36.58	20220803	4395	5.35	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
23	20230727	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	150	2	3.33	41004630	8966	15.32	4500	4650	4475	5850	3150	4500	4573.54	0.93	-7174	1545	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	449	-9.12	3.13	12	0.09	-510.00	1484.00	7300	20220803	-36.30	4395	20230726	5.80	7110	-34.60	20230302	4395	5.80	20230726	7300	-36.30	20220803	4395	5.80	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
24	20230727	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	95	2	2.11	31787640	6972	11.91	4500	4635	4475	5850	3150	4500	4559.53	0.93	-7174	1216	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	444	-9.01	3.10	12	0.07	-510.00	1484.00	7300	20220803	-37.05	4395	20230726	4.55	7110	-35.37	20230302	4395	4.55	20230726	7300	-37.05	20220803	4395	4.55	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
25	20230727	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	55	2	1.22	14113500	3126	5.34	4500	4555	4475	5850	3150	4500	4514.99	0.93	-7174	662	4970	4735	4565	4330	4160	4650	4245	49	1350	500	3060	5	1	9660000	440	-8.93	3.07	12	0.03	-510.00	1484.00	7300	20220803	-37.60	4395	20230726	3.64	7110	-35.94	20230302	4395	3.64	20230726	7300	-37.60	20220803	4395	3.64	20230726	0.42	N	317120	500	49 억		89619	N	N	0	N	00	N
26	20230726	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-285	5	-5.96	263260315	58316	188.16	4785	4800	4395	6220	3350	4785	4514.38	1.00	0	-7251	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	435	-8.82	3.03	12	0.60	-510.00	1484.00	7300	20220803	-38.36	4395	20230726	2.39	7110	-36.71	20230302	4395	2.39	20230726	7300	-38.36	20220803	4395	2.39	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
27	20230726	151119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4490	-295	5	-6.17	259009320	57371	185.12	4785	4800	4395	6220	3350	4785	4514.64	1.00	0	-6965	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	434	-8.80	3.03	12	0.59	-510.00	1484.00	7300	20220803	-38.49	4395	20230726	2.16	7110	-36.85	20230302	4395	2.16	20230726	7300	-38.49	20220803	4395	2.16	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
28	20230726	141111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4480	-305	5	-6.37	251961900	55805	180.06	4785	4800	4395	6220	3350	4785	4515.04	1.00	0	-6829	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	433	-8.78	3.02	12	0.58	-510.00	1484.00	7300	20220803	-38.63	4395	20230726	1.93	7110	-36.99	20230302	4395	1.93	20230726	7300	-38.63	20220803	4395	1.93	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
29	20230726	131107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4415	-370	5	-7.73	226118115	49985	161.28	4785	4800	4395	6220	3350	4785	4523.72	1.00	0	-5429	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	426	-8.66	2.98	12	0.52	-510.00	1484.00	7300	20220803	-39.52	4395	20230726	0.46	7110	-37.90	20230302	4395	0.46	20230726	7300	-39.52	20220803	4395	0.46	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
30	20230726	121111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	-320	5	-6.69	168157380	36843	118.88	4785	4800	4400	6220	3350	4785	4564.16	1.00	0	-2737	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	431	-8.75	3.01	12	0.38	-510.00	1484.00	7300	20220803	-38.84	4400	20230726	1.48	7110	-37.20	20230302	4400	1.48	20230726	7300	-38.84	20220803	4400	1.48	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
31	20230726	111105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	-320	5	-6.69	146112595	31899	102.93	4785	4800	4400	6220	3350	4785	4580.48	1.00	0	-4152	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	431	-8.75	3.01	12	0.33	-510.00	1484.00	7300	20220803	-38.84	4400	20230726	1.48	7110	-37.20	20230302	4400	1.48	20230726	7300	-38.84	20220803	4400	1.48	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
32	20230726	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4590	-195	5	-4.08	88409295	19104	61.64	4785	4800	4510	6220	3350	4785	4627.79	1.00	0	-1395	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	443	-9.00	3.09	12	0.20	-510.00	1484.00	7300	20220803	-37.12	4510	20230726	1.77	7110	-35.44	20230302	4510	1.77	20230726	7300	-37.12	20220803	4510	1.77	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
33	20230726	091107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-155	5	-3.24	21481420	4525	14.60	4785	4800	4615	6220	3350	4785	4747.28	1.00	0	-946	4988	4886	4818	4716	4648	4852	4682	49	1435	500	3250	5	1	9660000	447	-9.08	3.12	12	0.05	-510.00	1484.00	7300	20220803	-36.58	4615	20230726	0.33	7110	-34.88	20230302	4615	0.33	20230726	7300	-36.58	20220803	4615	0.33	20230726	0.42	N	317120	500	49 억		96793	N	N	0	N	00	N
34	20230725	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-135	5	-2.74	148832550	30982	72.26	4920	4920	4750	6390	3445	4920	4803.91	1.08	0	-7565	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	462	-9.38	3.22	12	0.32	-510.00	1484.00	7300	20220803	-34.45	4660	20230103	2.68	7110	-32.70	20230302	4660	2.68	20230103	7300	-34.45	20220803	4660	2.68	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
35	20230725	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-140	5	-2.85	146948130	30588	71.34	4920	4920	4750	6390	3445	4920	4804.11	1.08	0	-7470	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	462	-9.37	3.22	12	0.32	-510.00	1484.00	7300	20220803	-34.52	4660	20230103	2.58	7110	-32.77	20230302	4660	2.58	20230103	7300	-34.52	20220803	4660	2.58	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
36	20230725	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-145	5	-2.95	118764845	24682	57.57	4920	4920	4750	6390	3445	4920	4811.80	1.08	0	-6404	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	461	-9.36	3.22	12	0.26	-510.00	1484.00	7300	20220803	-34.59	4660	20230103	2.47	7110	-32.84	20230302	4660	2.47	20230103	7300	-34.59	20220803	4660	2.47	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
37	20230725	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-130	5	-2.64	111955070	23256	54.24	4920	4920	4750	6390	3445	4920	4814.03	1.08	0	-5575	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	463	-9.39	3.23	12	0.24	-510.00	1484.00	7300	20220803	-34.38	4660	20230103	2.79	7110	-32.63	20230302	4660	2.79	20230103	7300	-34.38	20220803	4660	2.79	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
38	20230725	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-155	5	-3.15	94056205	19512	45.51	4920	4920	4750	6390	3445	4920	4820.43	1.08	0	-4606	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	460	-9.34	3.21	12	0.20	-510.00	1484.00	7300	20220803	-34.73	4660	20230103	2.25	7110	-32.98	20230302	4660	2.25	20230103	7300	-34.73	20220803	4660	2.25	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
39	20230725	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-145	5	-2.95	82927115	17180	40.07	4920	4920	4750	6390	3445	4920	4826.96	1.08	0	-4146	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	461	-9.36	3.22	12	0.18	-510.00	1484.00	7300	20220803	-34.59	4660	20230103	2.47	7110	-32.84	20230302	4660	2.47	20230103	7300	-34.59	20220803	4660	2.47	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
40	20230725	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-75	5	-1.52	44129525	9089	21.20	4920	4920	4820	6390	3445	4920	4855.27	1.08	0	-423	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	468	-9.50	3.26	12	0.09	-510.00	1484.00	7300	20220803	-33.63	4660	20230103	3.97	7110	-31.86	20230302	4660	3.97	20230103	7300	-33.63	20220803	4660	3.97	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
41	20230725	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-85	5	-1.73	10432975	2143	5.00	4920	4920	4835	6390	3445	4920	4868.40	1.08	0	-538	5106	5012	4956	4862	4806	4985	4835	49	1472	500	3340	5	1	9660000	467	-9.48	3.26	12	0.02	-510.00	1484.00	7300	20220803	-33.77	4660	20230103	3.76	7110	-32.00	20230302	4660	3.76	20230103	7300	-33.77	20220803	4660	3.76	20230103	0.42	N	317120	500	49 억		104421	N	N	0	N	00	N
42	20230724	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-120	5	-2.38	211951595	42864	160.07	5040	5050	4900	6550	3530	5040	4944.75	1.20	0	-11879	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	475	-9.65	3.32	12	0.44	-510.00	1484.00	7300	20220803	-32.60	4660	20230103	5.58	7110	-30.80	20230302	4660	5.58	20230103	7300	-32.60	20220803	4660	5.58	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
43	20230724	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-130	5	-2.58	209859905	42439	158.48	5040	5050	4900	6550	3530	5040	4944.98	1.20	0	-11828	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	474	-9.63	3.31	12	0.44	-510.00	1484.00	7300	20220803	-32.74	4660	20230103	5.36	7110	-30.94	20230302	4660	5.36	20230103	7300	-32.74	20220803	4660	5.36	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
44	20230724	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-115	5	-2.28	195144170	39448	147.31	5040	5050	4900	6550	3530	5040	4946.87	1.20	0	-11873	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	476	-9.66	3.32	12	0.41	-510.00	1484.00	7300	20220803	-32.53	4660	20230103	5.69	7110	-30.73	20230302	4660	5.69	20230103	7300	-32.53	20220803	4660	5.69	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
45	20230724	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-125	5	-2.48	152261015	30722	114.72	5040	5050	4900	6550	3530	5040	4956.09	1.20	0	-10352	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	475	-9.64	3.31	12	0.32	-510.00	1484.00	7300	20220803	-32.67	4660	20230103	5.47	7110	-30.87	20230302	4660	5.47	20230103	7300	-32.67	20220803	4660	5.47	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
46	20230724	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-115	5	-2.28	143721940	28983	108.23	5040	5050	4900	6550	3530	5040	4958.84	1.20	0	-10082	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	476	-9.66	3.32	12	0.30	-510.00	1484.00	7300	20220803	-32.53	4660	20230103	5.69	7110	-30.73	20230302	4660	5.69	20230103	7300	-32.53	20220803	4660	5.69	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
47	20230724	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-125	5	-2.48	114934965	23135	86.39	5040	5050	4910	6550	3530	5040	4968.01	1.20	0	-9588	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	475	-9.64	3.31	12	0.24	-510.00	1484.00	7300	20220803	-32.67	4660	20230103	5.47	7110	-30.87	20230302	4660	5.47	20230103	7300	-32.67	20220803	4660	5.47	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
48	20230724	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-100	5	-1.98	82638415	16591	61.96	5040	5050	4940	6550	3530	5040	4980.92	1.20	0	-8342	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	477	-9.69	3.33	12	0.17	-510.00	1484.00	7300	20220803	-32.33	4660	20230103	6.01	7110	-30.52	20230302	4660	6.01	20230103	7300	-32.33	20220803	4660	6.01	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
49	20230724	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-90	5	-1.79	43357855	8670	32.38	5040	5050	4950	6550	3530	5040	5000.91	1.20	0	-5680	5140	5090	5050	5000	4960	5070	4980	49	1510	500	3420	5	1	9660000	478	-9.71	3.34	12	0.09	-510.00	1484.00	7300	20220803	-32.19	4660	20230103	6.22	7110	-30.38	20230302	4660	6.22	20230103	7300	-32.19	20220803	4660	6.22	20230103	0.42	N	317120	500	49 억		116082	N	N	0	N	00	N
50	20230721	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-70	5	-1.37	134300150	26679	151.12	5100	5100	5010	6640	3580	5110	5033.93	1.22	0	-1280	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	487	-9.88	3.40	12	0.28	-510.00	1484.00	7300	20220803	-30.96	4660	20230103	8.15	7110	-29.11	20230302	4660	8.15	20230103	7300	-30.96	20220803	4660	8.15	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
51	20230721	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-90	5	-1.76	115668530	22964	130.08	5100	5100	5010	6640	3580	5110	5036.95	1.22	0	-996	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	485	-9.84	3.38	12	0.24	-510.00	1484.00	7300	20220803	-31.23	4660	20230103	7.73	7110	-29.40	20230302	4660	7.73	20230103	7300	-31.23	20220803	4660	7.73	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
52	20230721	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-90	5	-1.76	102551850	20349	115.27	5100	5100	5010	6640	3580	5110	5039.65	1.22	0	-192	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	485	-9.84	3.38	12	0.21	-510.00	1484.00	7300	20220803	-31.23	4660	20230103	7.73	7110	-29.40	20230302	4660	7.73	20230103	7300	-31.23	20220803	4660	7.73	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
53	20230721	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-60	5	-1.17	82391710	16341	92.56	5100	5100	5010	6640	3580	5110	5042.02	1.22	0	0	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	488	-9.90	3.40	12	0.17	-510.00	1484.00	7300	20220803	-30.82	4660	20230103	8.37	7110	-28.97	20230302	4660	8.37	20230103	7300	-30.82	20220803	4660	8.37	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
54	20230721	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-80	5	-1.57	61837070	12271	69.51	5100	5100	5010	6640	3580	5110	5039.29	1.22	0	706	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	486	-9.86	3.39	12	0.13	-510.00	1484.00	7300	20220803	-31.10	4660	20230103	7.94	7110	-29.25	20230302	4660	7.94	20230103	7300	-31.10	20220803	4660	7.94	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
55	20230721	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-60	5	-1.17	40594710	8063	45.67	5100	5100	5010	6640	3580	5110	5034.69	1.22	0	878	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	488	-9.90	3.40	12	0.08	-510.00	1484.00	7300	20220803	-30.82	4660	20230103	8.37	7110	-28.97	20230302	4660	8.37	20230103	7300	-30.82	20220803	4660	8.37	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
56	20230721	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-90	5	-1.76	36006580	7153	40.52	5100	5100	5010	6640	3580	5110	5033.77	1.22	0	875	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	485	-9.84	3.38	12	0.07	-510.00	1484.00	7300	20220803	-31.23	4660	20230103	7.73	7110	-29.40	20230302	4660	7.73	20230103	7300	-31.23	20220803	4660	7.73	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
57	20230721	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-50	5	-0.98	3365760	662	3.75	5100	5100	5060	6640	3580	5110	5084.23	1.22	0	-190	5283	5196	5103	5016	4923	5200	5020	49	1530	500	3470	10	1	9660000	489	-9.92	3.41	12	0.01	-510.00	1484.00	7300	20220803	-30.68	4660	20230103	8.58	7110	-28.83	20230302	4660	8.58	20230103	7300	-30.68	20220803	4660	8.58	20230103	0.42	N	317120	500	49 억		117389	N	N	0	N	00	N
58	20230720	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	0	3	0.00	89942360	17651	67.63	5110	5190	5010	6640	3580	5110	5095.60	1.21	0	738	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	494	-10.02	3.44	12	0.18	-510.00	1484.00	7300	20220803	-30.00	4660	20230103	9.66	7110	-28.13	20230302	4660	9.66	20230103	7300	-30.00	20220803	4660	9.66	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
59	20230720	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	20	2	0.39	78060220	15330	58.74	5110	5190	5010	6640	3580	5110	5091.99	1.21	0	738	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	496	-10.06	3.46	12	0.16	-510.00	1484.00	7300	20220803	-29.73	4660	20230103	10.09	7110	-27.85	20230302	4660	10.09	20230103	7300	-29.73	20220803	4660	10.09	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
60	20230720	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	20	2	0.39	61669900	12120	46.44	5110	5190	5010	6640	3580	5110	5088.28	1.21	0	619	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	496	-10.06	3.46	12	0.13	-510.00	1484.00	7300	20220803	-29.73	4660	20230103	10.09	7110	-27.85	20230302	4660	10.09	20230103	7300	-29.73	20220803	4660	10.09	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
61	20230720	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	50	2	0.98	59549590	11708	44.86	5110	5190	5010	6640	3580	5110	5086.23	1.21	0	433	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	498	-10.12	3.48	12	0.12	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
62	20230720	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	0	3	0.00	51125740	10070	38.58	5110	5110	5010	6640	3580	5110	5077.03	1.21	0	616	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	494	-10.02	3.44	12	0.10	-510.00	1484.00	7300	20220803	-30.00	4660	20230103	9.66	7110	-28.13	20230302	4660	9.66	20230103	7300	-30.00	20220803	4660	9.66	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
63	20230720	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-40	5	-0.78	32839330	6476	24.81	5110	5110	5010	6640	3580	5110	5070.93	1.21	0	415	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	490	-9.94	3.42	12	0.07	-510.00	1484.00	7300	20220803	-30.55	4660	20230103	8.80	7110	-28.69	20230302	4660	8.80	20230103	7300	-30.55	20220803	4660	8.80	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
64	20230720	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-30	5	-0.59	23245430	4577	17.54	5110	5110	5010	6640	3580	5110	5078.75	1.21	0	165	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	491	-9.96	3.42	12	0.05	-510.00	1484.00	7300	20220803	-30.41	4660	20230103	9.01	7110	-28.55	20230302	4660	9.01	20230103	7300	-30.41	20220803	4660	9.01	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
65	20230720	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-10	5	-0.20	3153080	621	2.38	5110	5110	5010	6640	3580	5110	5077.42	1.21	0	-100	5356	5232	5166	5042	4976	5200	5010	49	1530	500	3470	10	1	9660000	493	-10.00	3.44	12	0.01	-510.00	1484.00	7300	20220803	-30.14	4660	20230103	9.44	7110	-28.27	20230302	4660	9.44	20230103	7300	-30.14	20220803	4660	9.44	20230103	0.42	N	317120	500	49 억		116673	N	N	0	N	00	N
66	20230719	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-80	5	-1.54	134714680	26099	121.60	5290	5290	5100	6740	3640	5190	5161.69	1.27	0	-5375	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	494	-10.02	3.44	12	0.27	-510.00	1484.00	7300	20220803	-30.00	4660	20230103	9.66	7110	-28.13	20230302	4660	9.66	20230103	7300	-30.00	20220803	4660	9.66	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
67	20230719	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-50	5	-0.96	116059390	22454	104.62	5290	5290	5100	6740	3640	5190	5168.76	1.27	0	-5572	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	497	-10.08	3.46	12	0.23	-510.00	1484.00	7300	20220803	-29.59	4660	20230103	10.30	7110	-27.71	20230302	4660	10.30	20230103	7300	-29.59	20220803	4660	10.30	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
68	20230719	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-20	5	-0.39	80721800	15613	72.74	5290	5290	5100	6740	3640	5190	5170.17	1.27	0	-5535	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	499	-10.14	3.48	12	0.16	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
69	20230719	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-20	5	-0.39	74540820	14415	67.16	5290	5290	5100	6740	3640	5190	5171.06	1.27	0	-4805	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	499	-10.14	3.48	12	0.15	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
70	20230719	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-30	5	-0.58	70215850	13579	63.27	5290	5290	5100	6740	3640	5190	5170.91	1.27	0	-4626	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	498	-10.12	3.48	12	0.14	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
71	20230719	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	61754340	11945	55.65	5290	5290	5100	6740	3640	5190	5169.89	1.27	0	-4323	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	501	-10.18	3.50	12	0.12	-510.00	1484.00	7300	20220803	-28.90	4660	20230103	11.37	7110	-27.00	20230302	4660	11.37	20230103	7300	-28.90	20220803	4660	11.37	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
72	20230719	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	46437070	9000	41.93	5290	5290	5100	6740	3640	5190	5159.67	1.27	0	-3205	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	501	-10.18	3.50	12	0.09	-510.00	1484.00	7300	20220803	-28.90	4660	20230103	11.37	7110	-27.00	20230302	4660	11.37	20230103	7300	-28.90	20220803	4660	11.37	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
73	20230719	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-20	5	-0.39	15865530	3043	14.18	5290	5290	5170	6740	3640	5190	5213.78	1.27	0	-2329	5456	5322	5256	5122	5056	5290	5090	49	1550	500	3520	10	1	9660000	499	-10.14	3.48	12	0.03	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.42	N	317120	500	49 억		122309	N	N	0	N	00	N
74	20230718	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-160	5	-2.99	111599070	21341	128.27	5390	5390	5190	6950	3750	5350	5229.33	1.30	0	-2919	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	501	-10.18	3.50	12	0.22	-510.00	1484.00	7300	20220803	-28.90	4660	20230103	11.37	7110	-27.00	20230302	4660	11.37	20230103	7300	-28.90	20220803	4660	11.37	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
75	20230718	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-120	5	-2.24	107367120	20526	123.38	5390	5390	5190	6950	3750	5350	5230.79	1.30	0	-2497	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	505	-10.25	3.52	12	0.21	-510.00	1484.00	7300	20220803	-28.36	4660	20230103	12.23	7110	-26.44	20230302	4660	12.23	20230103	7300	-28.36	20220803	4660	12.23	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
76	20230718	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-140	5	-2.62	103911590	19862	119.38	5390	5390	5190	6950	3750	5350	5231.68	1.30	0	-2251	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	503	-10.22	3.51	12	0.21	-510.00	1484.00	7300	20220803	-28.63	4660	20230103	11.80	7110	-26.72	20230302	4660	11.80	20230103	7300	-28.63	20220803	4660	11.80	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
77	20230718	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-140	5	-2.62	97811340	18689	112.33	5390	5390	5190	6950	3750	5350	5233.63	1.30	0	-2412	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	503	-10.22	3.51	12	0.19	-510.00	1484.00	7300	20220803	-28.63	4660	20230103	11.80	7110	-26.72	20230302	4660	11.80	20230103	7300	-28.63	20220803	4660	11.80	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
78	20230718	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-120	5	-2.24	76347000	14561	87.52	5390	5390	5200	6950	3750	5350	5243.25	1.30	0	-1027	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	505	-10.25	3.52	12	0.15	-510.00	1484.00	7300	20220803	-28.36	4660	20230103	12.23	7110	-26.44	20230302	4660	12.23	20230103	7300	-28.36	20220803	4660	12.23	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
79	20230718	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-130	5	-2.43	60713500	11561	69.49	5390	5390	5200	6950	3750	5350	5251.58	1.30	0	-642	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	504	-10.24	3.52	12	0.12	-510.00	1484.00	7300	20220803	-28.49	4660	20230103	12.02	7110	-26.58	20230302	4660	12.02	20230103	7300	-28.49	20220803	4660	12.02	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
80	20230718	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-70	5	-1.31	37304280	7073	42.51	5390	5390	5230	6950	3750	5350	5274.18	1.30	0	-1093	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	510	-10.35	3.56	12	0.07	-510.00	1484.00	7300	20220803	-27.67	4660	20230103	13.30	7110	-25.74	20230302	4660	13.30	20230103	7300	-27.67	20220803	4660	13.30	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
81	20230718	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	6777500	1266	7.61	5390	5390	5320	6950	3750	5350	5353.48	1.30	0	-724	5490	5420	5350	5280	5210	5455	5315	49	1600	500	3630	10	1	9660000	514	-10.43	3.58	12	0.01	-510.00	1484.00	7300	20220803	-27.12	4660	20230103	14.16	7110	-25.18	20230302	4660	14.16	20230103	7300	-27.12	20220803	4660	14.16	20230103	0.42	N	317120	500	49 억		125244	N	N	0	N	00	N
82	20230717	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	88753200	16636	73.57	5320	5420	5280	6940	3740	5340	5335.01	1.31	0	-964	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	517	-10.49	3.61	12	0.17	-510.00	1484.00	7300	20220803	-26.71	4660	20230103	14.81	7110	-24.75	20230302	4660	14.81	20230103	7300	-26.71	20220803	4660	14.81	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
83	20230717	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-10	5	-0.19	86253970	16168	71.50	5320	5420	5280	6940	3740	5340	5334.86	1.31	0	-983	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	515	-10.45	3.59	12	0.17	-510.00	1484.00	7300	20220803	-26.99	4660	20230103	14.38	7110	-25.04	20230302	4660	14.38	20230103	7300	-26.99	20220803	4660	14.38	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
84	20230717	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	20	2	0.37	67899590	12727	56.28	5320	5420	5280	6940	3740	5340	5335.08	1.31	0	-1152	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	518	-10.51	3.61	12	0.13	-510.00	1484.00	7300	20220803	-26.58	4660	20230103	15.02	7110	-24.61	20230302	4660	15.02	20230103	7300	-26.58	20220803	4660	15.02	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
85	20230717	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	30	2	0.56	63160900	11840	52.36	5320	5420	5280	6940	3740	5340	5334.54	1.31	0	-1117	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	519	-10.53	3.62	12	0.12	-510.00	1484.00	7300	20220803	-26.44	4660	20230103	15.24	7110	-24.47	20230302	4660	15.24	20230103	7300	-26.44	20220803	4660	15.24	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
86	20230717	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	0	3	0.00	55031530	10317	45.62	5320	5420	5280	6940	3740	5340	5334.06	1.31	0	-1569	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	516	-10.47	3.60	12	0.11	-510.00	1484.00	7300	20220803	-26.85	4660	20230103	14.59	7110	-24.89	20230302	4660	14.59	20230103	7300	-26.85	20220803	4660	14.59	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
87	20230717	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	20	2	0.37	44286660	8306	36.73	5320	5420	5280	6940	3740	5340	5331.89	1.31	0	-1659	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	518	-10.51	3.61	12	0.09	-510.00	1484.00	7300	20220803	-26.58	4660	20230103	15.02	7110	-24.61	20230302	4660	15.02	20230103	7300	-26.58	20220803	4660	15.02	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
88	20230717	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	60	2	1.12	34775140	6534	28.89	5320	5420	5280	6940	3740	5340	5322.18	1.31	0	-1666	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	522	-10.59	3.64	12	0.07	-510.00	1484.00	7300	20220803	-26.03	4660	20230103	15.88	7110	-24.05	20230302	4660	15.88	20230103	7300	-26.03	20220803	4660	15.88	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
89	20230717	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-50	5	-0.94	17142580	3237	14.31	5320	5320	5280	6940	3740	5340	5295.82	1.31	0	-1156	5486	5412	5306	5232	5126	5450	5270	49	1600	500	3630	10	1	9660000	511	-10.37	3.56	12	0.03	-510.00	1484.00	7300	20220803	-27.53	4660	20230103	13.52	7110	-25.60	20230302	4660	13.52	20230103	7300	-27.53	20220803	4660	13.52	20230103	0.42	N	317120	500	49 억		126139	N	N	0	N	00	N
90	20230714	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	140	2	2.69	120062890	22613	67.54	5210	5380	5200	6760	3640	5200	5309.45	1.30	0	248	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	516	-10.47	3.60	12	0.23	-510.00	1484.00	7300	20220803	-26.85	4660	20230103	14.59	7110	-24.89	20230302	4660	14.59	20230103	7300	-26.85	20220803	4660	14.59	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
91	20230714	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	90	2	1.73	110227400	20764	62.02	5210	5380	5200	6760	3640	5200	5308.58	1.30	0	179	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	511	-10.37	3.56	12	0.21	-510.00	1484.00	7300	20220803	-27.53	4660	20230103	13.52	7110	-25.60	20230302	4660	13.52	20230103	7300	-27.53	20220803	4660	13.52	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
92	20230714	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	110	2	2.12	99123200	18668	55.76	5210	5380	5200	6760	3640	5200	5309.79	1.30	0	264	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	513	-10.41	3.58	12	0.19	-510.00	1484.00	7300	20220803	-27.26	4660	20230103	13.95	7110	-25.32	20230302	4660	13.95	20230103	7300	-27.26	20220803	4660	13.95	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
93	20230714	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	120	2	2.31	97993990	18456	55.13	5210	5380	5200	6760	3640	5200	5309.60	1.30	0	267	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	514	-10.43	3.58	12	0.19	-510.00	1484.00	7300	20220803	-27.12	4660	20230103	14.16	7110	-25.18	20230302	4660	14.16	20230103	7300	-27.12	20220803	4660	14.16	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
94	20230714	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	130	2	2.50	90778340	17100	51.08	5210	5380	5200	6760	3640	5200	5308.67	1.30	0	272	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	515	-10.45	3.59	12	0.18	-510.00	1484.00	7300	20220803	-26.99	4660	20230103	14.38	7110	-25.04	20230302	4660	14.38	20230103	7300	-26.99	20220803	4660	14.38	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
95	20230714	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	140	2	2.69	76927780	14504	43.32	5210	5380	5200	6760	3640	5200	5303.90	1.30	0	-19	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	516	-10.47	3.60	12	0.15	-510.00	1484.00	7300	20220803	-26.85	4660	20230103	14.59	7110	-24.89	20230302	4660	14.59	20230103	7300	-26.85	20220803	4660	14.59	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
96	20230714	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	160	2	3.08	60865940	11506	34.37	5210	5360	5200	6760	3640	5200	5289.93	1.30	0	-412	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	518	-10.51	3.61	12	0.12	-510.00	1484.00	7300	20220803	-26.58	4660	20230103	15.02	7110	-24.61	20230302	4660	15.02	20230103	7300	-26.58	20220803	4660	15.02	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
97	20230714	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	90	2	1.73	5451880	1032	3.08	5210	5350	5210	6760	3640	5200	5282.83	1.30	0	-341	5420	5310	5200	5090	4980	5365	5145	49	1560	500	3530	10	1	9660000	511	-10.37	3.56	12	0.01	-510.00	1484.00	7300	20220803	-27.53	4660	20230103	13.52	7110	-25.60	20230302	4660	13.52	20230103	7300	-27.53	20220803	4660	13.52	20230103	0.42	N	317120	500	49 억		125924	N	N	0	N	00	N
98	20230713	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	174931580	33480	209.05	5190	5310	5090	6730	3630	5180	5224.96	1.24	0	6736	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	502	-10.20	3.50	12	0.35	-510.00	1484.00	7300	20220803	-28.77	4660	20230103	11.59	7110	-26.86	20230302	4660	11.59	20230103	7300	-28.77	20220803	4660	11.59	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
99	20230713	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	60	2	1.16	166568290	31873	199.02	5190	5310	5090	6730	3630	5180	5226.00	1.24	0	6806	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	506	-10.27	3.53	12	0.33	-510.00	1484.00	7300	20220803	-28.22	4660	20230103	12.45	7110	-26.30	20230302	4660	12.45	20230103	7300	-28.22	20220803	4660	12.45	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
100	20230713	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	161833690	30963	193.34	5190	5310	5090	6730	3630	5180	5226.68	1.24	0	6680	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	502	-10.20	3.50	12	0.32	-510.00	1484.00	7300	20220803	-28.77	4660	20230103	11.59	7110	-26.86	20230302	4660	11.59	20230103	7300	-28.77	20220803	4660	11.59	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
101	20230713	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	148089540	28328	176.88	5190	5310	5090	6730	3630	5180	5227.67	1.24	0	4936	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	508	-10.31	3.54	12	0.29	-510.00	1484.00	7300	20220803	-27.95	4660	20230103	12.88	7110	-26.02	20230302	4660	12.88	20230103	7300	-27.95	20220803	4660	12.88	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
102	20230713	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	86961680	16533	103.23	5190	5310	5190	6730	3630	5180	5259.89	1.24	0	4449	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	508	-10.31	3.54	12	0.17	-510.00	1484.00	7300	20220803	-27.95	4660	20230103	12.88	7110	-26.02	20230302	4660	12.88	20230103	7300	-27.95	20220803	4660	12.88	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
103	20230713	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	120	2	2.32	68297400	13011	81.24	5190	5310	5190	6730	3630	5180	5249.20	1.24	0	4408	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	512	-10.39	3.57	12	0.13	-510.00	1484.00	7300	20220803	-27.40	4660	20230103	13.73	7110	-25.46	20230302	4660	13.73	20230103	7300	-27.40	20220803	4660	13.73	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
104	20230713	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	70	2	1.35	48824900	9310	58.13	5190	5300	5190	6730	3630	5180	5244.35	1.24	0	4445	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	507	-10.29	3.54	12	0.10	-510.00	1484.00	7300	20220803	-28.08	4660	20230103	12.66	7110	-26.16	20230302	4660	12.66	20230103	7300	-28.08	20220803	4660	12.66	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
105	20230713	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	100	2	1.93	8698210	1660	10.37	5190	5300	5190	6730	3630	5180	5239.89	1.24	0	200	5286	5232	5176	5122	5066	5205	5095	49	1550	500	3520	10	1	9660000	510	-10.35	3.56	12	0.02	-510.00	1484.00	7300	20220803	-27.67	4660	20230103	13.30	7110	-25.74	20230302	4660	13.30	20230103	7300	-27.67	20220803	4660	13.30	20230103	0.41	N	317120	500	49 억		120212	N	N	0	N	00	N
106	20230712	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	30	2	0.58	82550840	15932	86.20	5230	5230	5120	6690	3610	5150	5181.45	1.23	0	2622	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	500	-10.16	3.49	12	0.16	-510.00	1484.00	7300	20220803	-29.04	4660	20230103	11.16	7110	-27.14	20230302	4660	11.16	20230103	7300	-29.04	20220803	4660	11.16	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
107	20230712	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	60	2	1.17	77814980	15020	81.26	5230	5230	5120	6690	3610	5150	5180.76	1.23	0	2544	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	503	-10.22	3.51	12	0.16	-510.00	1484.00	7300	20220803	-28.63	4660	20230103	11.80	7110	-26.72	20230302	4660	11.80	20230103	7300	-28.63	20220803	4660	11.80	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
108	20230712	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	30	2	0.58	65278010	12612	68.24	5230	5230	5120	6690	3610	5150	5175.87	1.23	0	2594	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	500	-10.16	3.49	12	0.13	-510.00	1484.00	7300	20220803	-29.04	4660	20230103	11.16	7110	-27.14	20230302	4660	11.16	20230103	7300	-29.04	20220803	4660	11.16	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
109	20230712	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	60	2	1.17	60104680	11615	62.84	5230	5230	5120	6690	3610	5150	5174.75	1.23	0	2759	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	503	-10.22	3.51	12	0.12	-510.00	1484.00	7300	20220803	-28.63	4660	20230103	11.80	7110	-26.72	20230302	4660	11.80	20230103	7300	-28.63	20220803	4660	11.80	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
110	20230712	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	40	2	0.78	49459380	9564	51.74	5230	5230	5120	6690	3610	5150	5171.41	1.23	0	3117	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	501	-10.18	3.50	12	0.10	-510.00	1484.00	7300	20220803	-28.90	4660	20230103	11.37	7110	-27.00	20230302	4660	11.37	20230103	7300	-28.90	20220803	4660	11.37	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
111	20230712	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	30	2	0.58	42389150	8200	44.37	5230	5230	5120	6690	3610	5150	5169.41	1.23	0	3121	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	500	-10.16	3.49	12	0.08	-510.00	1484.00	7300	20220803	-29.04	4660	20230103	11.16	7110	-27.14	20230302	4660	11.16	20230103	7300	-29.04	20220803	4660	11.16	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
112	20230712	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	50	2	0.97	29615510	5746	31.09	5230	5230	5120	6690	3610	5150	5154.11	1.23	0	1820	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	502	-10.20	3.50	12	0.06	-510.00	1484.00	7300	20220803	-28.77	4660	20230103	11.59	7110	-26.86	20230302	4660	11.59	20230103	7300	-28.77	20220803	4660	11.59	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
113	20230712	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-20	5	-0.39	9915990	1924	10.41	5230	5230	5120	6690	3610	5150	5153.84	1.23	0	8	5310	5230	5180	5100	5050	5205	5075	49	1540	500	3500	10	1	9660000	496	-10.06	3.46	12	0.02	-510.00	1484.00	7300	20220803	-29.73	4660	20230103	10.09	7110	-27.85	20230302	4660	10.09	20230103	7300	-29.73	20220803	4660	10.09	20230103	0.41	N	317120	500	49 억		118906	N	N	0	N	00	N
114	20230711	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-70	5	-1.34	94112550	18182	108.21	5180	5260	5130	6780	3660	5220	5176.14	1.28	0	-4450	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	497	-10.10	3.47	12	0.19	-510.00	1484.00	7300	20220803	-29.45	4660	20230103	10.52	7110	-27.57	20230302	4660	10.52	20230103	7300	-29.45	20220803	4660	10.52	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
115	20230711	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-70	5	-1.34	86961710	16794	99.95	5180	5260	5130	6780	3660	5220	5178.14	1.28	0	-4337	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	497	-10.10	3.47	12	0.17	-510.00	1484.00	7300	20220803	-29.45	4660	20230103	10.52	7110	-27.57	20230302	4660	10.52	20230103	7300	-29.45	20220803	4660	10.52	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
116	20230711	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-60	5	-1.15	75511520	14568	86.70	5180	5260	5140	6780	3660	5220	5183.38	1.28	0	-4209	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	498	-10.12	3.48	12	0.15	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
117	20230711	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-50	5	-0.96	65025650	12537	74.61	5180	5260	5140	6780	3660	5220	5186.70	1.28	0	-3221	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	499	-10.14	3.48	12	0.13	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
118	20230711	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-60	5	-1.15	54897680	10570	62.91	5180	5260	5150	6780	3660	5220	5193.73	1.28	0	-2565	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	498	-10.12	3.48	12	0.11	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
119	20230711	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-70	5	-1.34	42110510	8091	48.15	5180	5260	5150	6780	3660	5220	5204.61	1.28	0	-2185	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	497	-10.10	3.47	12	0.08	-510.00	1484.00	7300	20220803	-29.45	4660	20230103	10.52	7110	-27.57	20230302	4660	10.52	20230103	7300	-29.45	20220803	4660	10.52	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
120	20230711	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	27627120	5292	31.49	5180	5260	5170	6780	3660	5220	5220.54	1.28	0	-1601	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	503	-10.22	3.51	12	0.05	-510.00	1484.00	7300	20220803	-28.63	4660	20230103	11.80	7110	-26.72	20230302	4660	11.80	20230103	7300	-28.63	20220803	4660	11.80	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
121	20230711	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-20	5	-0.38	1539720	296	1.76	5180	5250	5180	6780	3660	5220	5201.76	1.28	0	-12	5306	5262	5176	5132	5046	5285	5155	49	1560	500	3540	10	1	9660000	502	-10.20	3.50	12	0.00	-510.00	1484.00	7300	20220803	-28.77	4660	20230103	11.59	7110	-26.86	20230302	4660	11.59	20230103	7300	-28.77	20220803	4660	11.59	20230103	0.41	N	317120	500	49 억		123360	N	N	0	N	00	N
122	20230710	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-10	5	-0.19	86600770	16802	89.82	5220	5220	5090	6790	3670	5230	5154.19	1.28	0	187	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	504	-10.24	3.52	12	0.17	-510.00	1484.00	7300	20220803	-28.49	4660	20230103	12.02	7110	-26.58	20230302	4660	12.02	20230103	7300	-28.49	20220803	4660	12.02	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
123	20230710	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-70	5	-1.34	76709850	14896	79.63	5220	5220	5090	6790	3670	5230	5149.69	1.28	0	777	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	498	-10.12	3.48	12	0.15	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
124	20230710	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-70	5	-1.34	64154020	12465	66.64	5220	5220	5090	6790	3670	5230	5146.73	1.28	0	1173	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	498	-10.12	3.48	12	0.13	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
125	20230710	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-60	5	-1.15	58186710	11313	60.48	5220	5220	5090	6790	3670	5230	5143.35	1.28	0	1573	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	499	-10.14	3.48	12	0.12	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
126	20230710	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-60	5	-1.15	53208740	10351	55.34	5220	5220	5090	6790	3670	5230	5140.44	1.28	0	1789	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	499	-10.14	3.48	12	0.11	-510.00	1484.00	7300	20220803	-29.18	4660	20230103	10.94	7110	-27.29	20230302	4660	10.94	20230103	7300	-29.18	20220803	4660	10.94	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
127	20230710	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-50	5	-0.96	50930600	9911	52.98	5220	5220	5090	6790	3670	5230	5138.80	1.28	0	1789	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	500	-10.16	3.49	12	0.10	-510.00	1484.00	7300	20220803	-29.04	4660	20230103	11.16	7110	-27.14	20230302	4660	11.16	20230103	7300	-29.04	20220803	4660	11.16	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
128	20230710	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-70	5	-1.34	31488600	6146	32.86	5220	5220	5090	6790	3670	5230	5123.43	1.28	0	1427	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	498	-10.12	3.48	12	0.06	-510.00	1484.00	7300	20220803	-29.32	4660	20230103	10.73	7110	-27.43	20230302	4660	10.73	20230103	7300	-29.32	20220803	4660	10.73	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
129	20230710	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-120	5	-2.29	6329810	1229	6.57	5220	5220	5110	6790	3670	5230	5150.37	1.28	0	11	5370	5300	5260	5190	5150	5280	5170	49	1560	500	3550	10	1	9660000	494	-10.02	3.44	12	0.01	-510.00	1484.00	7300	20220803	-30.00	4660	20230103	9.66	7110	-28.13	20230302	4660	9.66	20230103	7300	-30.00	20220803	4660	9.66	20230103	0.41	N	317120	500	49 억		123215	N	N	0	N	00	N
130	20230707	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-90	5	-1.69	97123620	18501	81.20	5330	5330	5220	6910	3730	5320	5249.67	1.32	0	-4751	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	505	-10.25	3.52	12	0.19	-510.00	1484.00	7300	20220803	-28.36	4660	20230103	12.23	7110	-26.44	20230302	4660	12.23	20230103	7300	-28.36	20220803	4660	12.23	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
131	20230707	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	92383100	17596	77.23	5330	5330	5220	6910	3730	5320	5250.23	1.32	0	-4577	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	511	-10.37	3.56	12	0.18	-510.00	1484.00	7300	20220803	-27.53	4660	20230103	13.52	7110	-25.60	20230302	4660	13.52	20230103	7300	-27.53	20220803	4660	13.52	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
132	20230707	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-90	5	-1.69	78450690	14953	65.63	5330	5330	5220	6910	3730	5320	5246.48	1.32	0	-2449	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	505	-10.25	3.52	12	0.15	-510.00	1484.00	7300	20220803	-28.36	4660	20230103	12.23	7110	-26.44	20230302	4660	12.23	20230103	7300	-28.36	20220803	4660	12.23	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
133	20230707	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-90	5	-1.69	70508000	13433	58.96	5330	5330	5220	6910	3730	5320	5248.86	1.32	0	-2085	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	505	-10.25	3.52	12	0.14	-510.00	1484.00	7300	20220803	-28.36	4660	20230103	12.23	7110	-26.44	20230302	4660	12.23	20230103	7300	-28.36	20220803	4660	12.23	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
134	20230707	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-100	5	-1.88	60760620	11569	50.78	5330	5330	5220	6910	3730	5320	5252.02	1.32	0	-1678	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	504	-10.24	3.52	12	0.12	-510.00	1484.00	7300	20220803	-28.49	4660	20230103	12.02	7110	-26.58	20230302	4660	12.02	20230103	7300	-28.49	20220803	4660	12.02	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
135	20230707	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-100	5	-1.88	54392080	10349	45.42	5330	5330	5220	6910	3730	5320	5255.78	1.32	0	-1222	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	504	-10.24	3.52	12	0.11	-510.00	1484.00	7300	20220803	-28.49	4660	20230103	12.02	7110	-26.58	20230302	4660	12.02	20230103	7300	-28.49	20220803	4660	12.02	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
136	20230707	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-80	5	-1.50	28035390	5320	23.35	5330	5330	5230	6910	3730	5320	5269.81	1.32	0	272	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	506	-10.27	3.53	12	0.06	-510.00	1484.00	7300	20220803	-28.22	4660	20230103	12.45	7110	-26.30	20230302	4660	12.45	20230103	7300	-28.22	20220803	4660	12.45	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
137	20230707	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	4583210	860	3.77	5330	5330	5320	6910	3730	5320	5329.31	1.32	0	-7	5506	5412	5356	5262	5206	5385	5235	49	1590	500	3610	10	1	9660000	514	-10.43	3.58	12	0.01	-510.00	1484.00	7300	20220803	-27.12	4660	20230103	14.16	7110	-25.18	20230302	4660	14.16	20230103	7300	-27.12	20220803	4660	14.16	20230103	0.41	N	317120	500	49 억		127982	N	N	0	N	00	N
138	20230706	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-130	5	-2.39	121276310	22665	164.79	5450	5450	5300	7080	3820	5450	5350.83	1.45	0	-12469	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	514	-10.43	3.58	12	0.23	-510.00	1484.00	7300	20220803	-27.12	4660	20230103	14.16	7110	-25.18	20230302	4660	14.16	20230103	7300	-27.12	20220803	4660	14.16	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
139	20230706	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-140	5	-2.57	112816330	21072	153.21	5450	5450	5310	7080	3820	5450	5353.85	1.45	0	-12246	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	513	-10.41	3.58	12	0.22	-510.00	1484.00	7300	20220803	-27.26	4660	20230103	13.95	7110	-25.32	20230302	4660	13.95	20230103	7300	-27.26	20220803	4660	13.95	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
140	20230706	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-140	5	-2.57	102437220	19120	139.01	5450	5450	5310	7080	3820	5450	5357.60	1.45	0	-11637	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	513	-10.41	3.58	12	0.20	-510.00	1484.00	7300	20220803	-27.26	4660	20230103	13.95	7110	-25.32	20230302	4660	13.95	20230103	7300	-27.26	20220803	4660	13.95	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
141	20230706	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-120	5	-2.20	88745210	16543	120.28	5450	5450	5320	7080	3820	5450	5364.52	1.45	0	-11252	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	515	-10.45	3.59	12	0.17	-510.00	1484.00	7300	20220803	-26.99	4660	20230103	14.38	7110	-25.04	20230302	4660	14.38	20230103	7300	-26.99	20220803	4660	14.38	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
142	20230706	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	60184780	11200	81.43	5450	5450	5350	7080	3820	5450	5373.64	1.45	0	-6711	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	519	-10.53	3.62	12	0.12	-510.00	1484.00	7300	20220803	-26.44	4660	20230103	15.24	7110	-24.47	20230302	4660	15.24	20230103	7300	-26.44	20220803	4660	15.24	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
143	20230706	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	49248610	9162	66.61	5450	5450	5350	7080	3820	5450	5375.31	1.45	0	-5815	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	519	-10.53	3.62	12	0.09	-510.00	1484.00	7300	20220803	-26.44	4660	20230103	15.24	7110	-24.47	20230302	4660	15.24	20230103	7300	-26.44	20220803	4660	15.24	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
144	20230706	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-90	5	-1.65	41307200	7682	55.85	5450	5450	5350	7080	3820	5450	5377.14	1.45	0	-4641	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	518	-10.51	3.61	12	0.08	-510.00	1484.00	7300	20220803	-26.58	4660	20230103	15.02	7110	-24.61	20230302	4660	15.02	20230103	7300	-26.58	20220803	4660	15.02	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
145	20230706	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-70	5	-1.28	8242840	1528	11.11	5450	5450	5380	7080	3820	5450	5394.53	1.45	0	-741	5590	5520	5480	5410	5370	5500	5390	49	1630	500	3700	10	1	9660000	520	-10.55	3.63	12	0.02	-510.00	1484.00	7300	20220803	-26.30	4660	20230103	15.45	7110	-24.33	20230302	4660	15.45	20230103	7300	-26.30	20220803	4660	15.45	20230103	0.41	N	317120	500	49 억		140464	N	N	0	N	00	N
146	20230705	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	75295270	13754	89.20	5550	5550	5440	7150	3850	5500	5474.43	1.49	0	-3795	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	526	-10.69	3.67	12	0.14	-510.00	1484.00	7300	20220803	-25.34	4660	20230103	16.95	7110	-23.35	20230302	4660	16.95	20230103	7300	-25.34	20220803	4660	16.95	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
147	20230705	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	73823220	13485	87.45	5550	5550	5440	7150	3850	5500	5474.47	1.49	0	-3696	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	529	-10.75	3.69	12	0.14	-510.00	1484.00	7300	20220803	-24.93	4660	20230103	17.60	7110	-22.93	20230302	4660	17.60	20230103	7300	-24.93	20220803	4660	17.60	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
148	20230705	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	67763820	12377	80.27	5550	5550	5440	7150	3850	5500	5474.98	1.49	0	-3029	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	529	-10.75	3.69	12	0.13	-510.00	1484.00	7300	20220803	-24.93	4660	20230103	17.60	7110	-22.93	20230302	4660	17.60	20230103	7300	-24.93	20220803	4660	17.60	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
149	20230705	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	57375420	10473	67.92	5550	5550	5440	7150	3850	5500	5478.41	1.49	0	-2071	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	528	-10.73	3.69	12	0.11	-510.00	1484.00	7300	20220803	-25.07	4660	20230103	17.38	7110	-23.07	20230302	4660	17.38	20230103	7300	-25.07	20220803	4660	17.38	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
150	20230705	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	49320680	9003	58.39	5550	5550	5440	7150	3850	5500	5478.25	1.49	0	-1302	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	530	-10.76	3.70	12	0.09	-510.00	1484.00	7300	20220803	-24.79	4660	20230103	17.81	7110	-22.78	20230302	4660	17.81	20230103	7300	-24.79	20220803	4660	17.81	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
151	20230705	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	38566800	7034	45.62	5550	5550	5440	7150	3850	5500	5482.91	1.49	0	-1349	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	526	-10.69	3.67	12	0.07	-510.00	1484.00	7300	20220803	-25.34	4660	20230103	16.95	7110	-23.35	20230302	4660	16.95	20230103	7300	-25.34	20220803	4660	16.95	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
152	20230705	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-40	5	-0.73	17969270	3264	21.17	5550	5550	5440	7150	3850	5500	5505.29	1.49	0	-1183	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	527	-10.71	3.68	12	0.03	-510.00	1484.00	7300	20220803	-25.21	4660	20230103	17.17	7110	-23.21	20230302	4660	17.17	20230103	7300	-25.21	20220803	4660	17.17	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
153	20230705	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	50	2	0.91	788100	142	0.92	5550	5550	5550	7150	3850	5500	5550.00	1.49	0	-10	5686	5592	5496	5402	5306	5545	5355	49	1650	500	3740	10	1	9660000	536	-10.88	3.74	12	0.00	-510.00	1484.00	7300	20220803	-23.97	4660	20230103	19.10	7110	-21.94	20230302	4660	19.10	20230103	7300	-23.97	20220803	4660	19.10	20230103	0.41	N	317120	500	49 억		144261	N	N	0	N	00	N
154	20230704	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	84243110	15419	68.70	5520	5590	5400	7070	3810	5440	5463.75	1.50	0	-795	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	531	-10.78	3.71	12	0.16	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
155	20230704	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	83499190	15284	68.10	5520	5590	5400	7070	3810	5440	5463.33	1.50	0	-796	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	531	-10.78	3.71	12	0.16	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
156	20230704	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	80	2	1.47	79416540	14542	64.79	5520	5590	5400	7070	3810	5440	5461.33	1.50	0	-844	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	533	-10.82	3.72	12	0.15	-510.00	1484.00	7300	20220803	-24.38	4660	20230103	18.45	7110	-22.36	20230302	4660	18.45	20230103	7300	-24.38	20220803	4660	18.45	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
157	20230704	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	76093710	13940	62.11	5520	5590	5400	7070	3810	5440	5458.79	1.50	0	-770	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	530	-10.76	3.70	12	0.14	-510.00	1484.00	7300	20220803	-24.79	4660	20230103	17.81	7110	-22.78	20230302	4660	17.81	20230103	7300	-24.79	20220803	4660	17.81	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
158	20230704	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	72094720	13213	58.87	5520	5590	5400	7070	3810	5440	5456.47	1.50	0	-707	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	531	-10.78	3.71	12	0.14	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
159	20230704	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	90	2	1.65	68314660	12528	55.82	5520	5590	5400	7070	3810	5440	5453.06	1.50	0	-546	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	534	-10.84	3.73	12	0.13	-510.00	1484.00	7300	20220803	-24.25	4660	20230103	18.67	7110	-22.22	20230302	4660	18.67	20230103	7300	-24.25	20220803	4660	18.67	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
160	20230704	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	0	3	0.00	36024310	6647	29.61	5520	5520	5400	7070	3810	5440	5419.32	1.50	0	-454	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	526	-10.67	3.67	12	0.07	-510.00	1484.00	7300	20220803	-25.48	4660	20230103	16.74	7110	-23.49	20230302	4660	16.74	20230103	7300	-25.48	20220803	4660	16.74	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
161	20230704	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-20	5	-0.37	7366800	1351	6.02	5520	5520	5410	7070	3810	5440	5453.88	1.50	0	-29	5640	5540	5480	5380	5320	5510	5350	49	1630	500	3690	10	1	9660000	524	-10.63	3.65	12	0.01	-510.00	1484.00	7300	20220803	-25.75	4660	20230103	16.31	7110	-23.77	20230302	4660	16.31	20230103	7300	-25.75	20220803	4660	16.31	20230103	0.41	N	317120	500	49 억		145037	N	N	0	N	00	N
162	20230703	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-10	5	-0.18	123531740	22443	187.35	5450	5580	5420	7080	3820	5450	5504.72	1.52	0	-1380	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	526	-10.67	3.67	12	0.23	-510.00	1484.00	7300	20220803	-25.48	4660	20230103	16.74	7110	-23.49	20230302	4660	16.74	20230103	7300	-25.48	20220803	4660	16.74	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
163	20230703	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	60	2	1.10	116610280	21176	176.78	5450	5580	5420	7080	3820	5450	5506.72	1.52	0	-670	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	532	-10.80	3.71	12	0.22	-510.00	1484.00	7300	20220803	-24.52	4660	20230103	18.24	7110	-22.50	20230302	4660	18.24	20230103	7300	-24.52	20220803	4660	18.24	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
164	20230703	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	95956530	17393	145.20	5450	5580	5430	7080	3820	5450	5516.96	1.52	0	-675	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	531	-10.78	3.71	12	0.18	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
165	20230703	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	61350950	11097	92.64	5450	5580	5450	7080	3820	5450	5528.61	1.52	0	-1119	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	534	-10.84	3.73	12	0.11	-510.00	1484.00	7300	20220803	-24.25	4660	20230103	18.67	7110	-22.22	20230302	4660	18.67	20230103	7300	-24.25	20220803	4660	18.67	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
166	20230703	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	110	2	2.02	52170460	9439	78.80	5450	5580	5450	7080	3820	5450	5527.12	1.52	0	-674	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	537	-10.90	3.75	12	0.10	-510.00	1484.00	7300	20220803	-23.84	4660	20230103	19.31	7110	-21.80	20230302	4660	19.31	20230103	7300	-23.84	20220803	4660	19.31	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
167	20230703	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	90	2	1.65	35373950	6407	53.49	5450	5580	5450	7080	3820	5450	5521.14	1.52	0	-43	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	535	-10.86	3.73	12	0.07	-510.00	1484.00	7300	20220803	-24.11	4660	20230103	18.88	7110	-22.08	20230302	4660	18.88	20230103	7300	-24.11	20220803	4660	18.88	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
168	20230703	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	110	2	2.02	30459240	5515	46.04	5450	5580	5450	7080	3820	5450	5522.98	1.52	0	-40	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	537	-10.90	3.75	12	0.06	-510.00	1484.00	7300	20220803	-23.84	4660	20230103	19.31	7110	-21.80	20230302	4660	19.31	20230103	7300	-23.84	20220803	4660	19.31	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N
169	20230703	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	70	2	1.28	4572110	830	6.93	5450	5520	5450	7080	3820	5450	5508.57	1.52	0	-280	5536	5492	5426	5382	5316	5515	5405	49	1630	500	3700	10	1	9660000	533	-10.82	3.72	12	0.01	-510.00	1484.00	7300	20220803	-24.38	4660	20230103	18.45	7110	-22.36	20230302	4660	18.45	20230103	7300	-24.38	20220803	4660	18.45	20230103	0.41	N	317120	500	49 억		146383	N	N	0	N	00	N