KissMeData/313760/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	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	60	2	0.43	1705078490	120080	92.39	14000	14540	13910	18170	9790	13980	14201.66	1.13	0	15287	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	799	-5.48	2.60	12	2.11	-2562.00	5405.00	14900	20230720	-5.77	6380	20230104	120.06	14900	-5.77	20230720	6380	120.06	20230104	14900	-5.77	20230720	6380	120.06	20230104	3.00	N	313760	500	28 억		64080	N	Y	0	N	00	N
3	20230731	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	230	2	1.65	1652863550	116378	89.54	14000	14540	13910	18170	9790	13980	14204.78	1.13	0	15163	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	808	-5.55	2.63	12	2.05	-2562.00	5405.00	14900	20230720	-4.63	6380	20230104	122.73	14900	-4.63	20230720	6380	122.73	20230104	14900	-4.63	20230720	6380	122.73	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
4	20230731	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	160	2	1.14	1413561090	99421	76.50	14000	14540	13910	18170	9790	13980	14220.73	1.13	0	10014	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	804	-5.52	2.62	12	1.75	-2562.00	5405.00	14900	20230720	-5.10	6380	20230104	121.63	14900	-5.10	20230720	6380	121.63	20230104	14900	-5.10	20230720	6380	121.63	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
5	20230731	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	180	2	1.29	1346301960	94665	72.84	14000	14540	13910	18170	9790	13980	14224.74	1.13	0	10173	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	805	-5.53	2.62	12	1.66	-2562.00	5405.00	14900	20230720	-4.97	6380	20230104	121.94	14900	-4.97	20230720	6380	121.94	20230104	14900	-4.97	20230720	6380	121.94	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
6	20230731	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	340	2	2.43	1192080510	83787	64.47	14000	14540	13910	18170	9790	13980	14230.98	1.13	0	10441	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	814	-5.59	2.65	12	1.47	-2562.00	5405.00	14900	20230720	-3.89	6380	20230104	124.45	14900	-3.89	20230720	6380	124.45	20230104	14900	-3.89	20230720	6380	124.45	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
7	20230731	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	300	2	2.15	764190800	54157	41.67	14000	14380	13910	18170	9790	13980	14113.51	1.13	0	7937	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	812	-5.57	2.64	12	0.95	-2562.00	5405.00	14900	20230720	-4.16	6380	20230104	123.82	14900	-4.16	20230720	6380	123.82	20230104	14900	-4.16	20230720	6380	123.82	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
8	20230731	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-10	5	-0.07	447983680	31935	24.57	14000	14200	13910	18170	9790	13980	14029.79	1.13	0	474	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	795	-5.45	2.58	12	0.56	-2562.00	5405.00	14900	20230720	-6.24	6380	20230104	118.97	14900	-6.24	20230720	6380	118.97	20230104	14900	-6.24	20230720	6380	118.97	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
9	20230731	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	30	2	0.21	27249020	1948	1.50	14000	14010	14000	18170	9790	13980	14000.20	1.13	0	528	14706	14342	13776	13412	12846	14525	13595	28	4190	500	9220	10	1	5687667	797	-5.47	2.59	12	0.03	-2562.00	5405.00	14900	20230720	-5.97	6380	20230104	119.59	14900	-5.97	20230720	6380	119.59	20230104	14900	-5.97	20230720	6380	119.59	20230104	3.00	N	313760	500	28 억		64080	N	N	0	N	00	N
10	20230728	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	410	2	3.02	1770065720	128278	54.79	13550	14140	13210	17640	9500	13570	13798.53	1.45	0	-19897	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	795	-5.46	2.59	12	2.26	-2562.00	5405.00	14900	20230720	-6.17	6380	20230104	119.12	14900	-6.17	20230720	6380	119.12	20230104	14900	-6.17	20230720	6380	119.12	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
11	20230728	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	90	2	0.66	1452628790	105397	45.02	13550	14140	13210	17640	9500	13570	13782.45	1.45	0	-20080	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	777	-5.33	2.53	12	1.85	-2562.00	5405.00	14900	20230720	-8.32	6380	20230104	114.11	14900	-8.32	20230720	6380	114.11	20230104	14900	-8.32	20230720	6380	114.11	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
12	20230728	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	280	2	2.06	1201947360	87140	37.22	13550	14140	13210	17640	9500	13570	13793.29	1.45	0	-16465	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	788	-5.41	2.56	12	1.53	-2562.00	5405.00	14900	20230720	-7.05	6380	20230104	117.08	14900	-7.05	20230720	6380	117.08	20230104	14900	-7.05	20230720	6380	117.08	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
13	20230728	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	260	2	1.92	1132324980	82121	35.07	13550	14140	13210	17640	9500	13570	13788.49	1.45	0	-16289	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	787	-5.40	2.56	12	1.44	-2562.00	5405.00	14900	20230720	-7.18	6380	20230104	116.77	14900	-7.18	20230720	6380	116.77	20230104	14900	-7.18	20230720	6380	116.77	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
14	20230728	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	450	2	3.32	1018195780	73937	31.58	13550	14140	13210	17640	9500	13570	13771.13	1.45	0	-13761	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	797	-5.47	2.59	12	1.30	-2562.00	5405.00	14900	20230720	-5.91	6380	20230104	119.75	14900	-5.91	20230720	6380	119.75	20230104	14900	-5.91	20230720	6380	119.75	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
15	20230728	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-90	5	-0.66	795843490	57902	24.73	13550	14140	13210	17640	9500	13570	13744.66	1.45	0	-14744	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	767	-5.26	2.49	12	1.02	-2562.00	5405.00	14900	20230720	-9.53	6380	20230104	111.29	14900	-9.53	20230720	6380	111.29	20230104	14900	-9.53	20230720	6380	111.29	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
16	20230728	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	440	2	3.24	470784780	34160	14.59	13550	14140	13210	17640	9500	13570	13781.76	1.45	0	-6376	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	797	-5.47	2.59	12	0.60	-2562.00	5405.00	14900	20230720	-5.97	6380	20230104	119.59	14900	-5.97	20230720	6380	119.59	20230104	14900	-5.97	20230720	6380	119.59	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
17	20230728	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-140	5	-1.03	64443780	4822	2.06	13550	13570	13210	17640	9500	13570	13364.53	1.45	0	-1	15090	14330	13010	12250	10930	14710	12630	28	4070	500	8950	10	1	5687667	764	-5.24	2.48	12	0.08	-2562.00	5405.00	14900	20230720	-9.87	6380	20230104	110.50	14900	-9.87	20230720	6380	110.50	20230104	14900	-9.87	20230720	6380	110.50	20230104	3.07	N	313760	500	28 억		82728	N	N	0	N	00	N
18	20230727	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	1910	2	16.38	3042669510	233609	123.37	11690	13770	11690	15150	8170	11660	13024.94	0.77	-20659	38856	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	772	-5.30	2.51	12	4.11	-2562.00	5405.00	14900	20230720	-8.93	6380	20230104	112.70	14900	-8.93	20230720	6380	112.70	20230104	14900	-8.93	20230720	6380	112.70	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
19	20230727	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	1980	2	16.98	2931862310	225461	119.06	11690	13770	11690	15150	8170	11660	13004.26	0.77	-20659	37135	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	776	-5.32	2.52	12	3.96	-2562.00	5405.00	14900	20230720	-8.46	6380	20230104	113.79	14900	-8.46	20230720	6380	113.79	20230104	14900	-8.46	20230720	6380	113.79	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
20	20230727	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	1820	2	15.61	2513689500	194523	102.73	11690	13770	11690	15150	8170	11660	12922.77	0.77	-20659	33207	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	767	-5.26	2.49	12	3.42	-2562.00	5405.00	14900	20230720	-9.53	6380	20230104	111.29	14900	-9.53	20230720	6380	111.29	20230104	14900	-9.53	20230720	6380	111.29	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
21	20230727	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	1270	2	10.89	1848927150	144644	76.38	11690	13330	11690	15150	8170	11660	12783.13	0.77	-20659	28298	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	735	-5.05	2.39	12	2.54	-2562.00	5405.00	14900	20230720	-13.22	6380	20230104	102.66	14900	-13.22	20230720	6380	102.66	20230104	14900	-13.22	20230720	6380	102.66	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
22	20230727	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	990	2	8.49	1525597800	119129	62.91	11690	13330	11690	15150	8170	11660	12806.92	0.77	-20659	22104	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	719	-4.94	2.34	12	2.09	-2562.00	5405.00	14900	20230720	-15.10	6380	20230104	98.28	14900	-15.10	20230720	6380	98.28	20230104	14900	-15.10	20230720	6380	98.28	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
23	20230727	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	1260	2	10.81	1347087000	104997	55.45	11690	13330	11690	15150	8170	11660	12830.52	0.77	-20659	20156	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	735	-5.04	2.39	12	1.85	-2562.00	5405.00	14900	20230720	-13.29	6380	20230104	102.51	14900	-13.29	20230720	6380	102.51	20230104	14900	-13.29	20230720	6380	102.51	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
24	20230727	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	1520	2	13.04	908711360	71253	37.63	11690	13300	11690	15150	8170	11660	12754.35	0.77	-20659	15165	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	750	-5.14	2.44	12	1.25	-2562.00	5405.00	14900	20230720	-11.54	6380	20230104	106.58	14900	-11.54	20230720	6380	106.58	20230104	14900	-11.54	20230720	6380	106.58	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
25	20230727	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	600	2	5.15	136522320	11109	5.87	11690	12500	11690	15150	8170	11660	12293.22	0.77	-20659	-2246	14700	13180	12300	10780	9900	12740	10340	28	3490	500	7690	10	1	5687667	697	-4.79	2.27	12	0.20	-2562.00	5405.00	14900	20230720	-17.72	6380	20230104	92.16	14900	-17.72	20230720	6380	92.16	20230104	14900	-17.72	20230720	6380	92.16	20230104	3.47	N	313760	500	28 억		43893	N	N	0	N	00	N
26	20230726	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-2060	5	-15.01	2292575390	189352	73.02	13810	13820	11420	17830	9610	13720	12109.98	1.13	0	-23214	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	663	-4.55	2.16	12	3.33	-2562.00	5405.00	14900	20230720	-21.74	6380	20230104	82.76	14900	-21.74	20230720	6380	82.76	20230104	14900	-21.74	20230720	6380	82.76	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
27	20230726	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-2140	5	-15.60	2204237900	181779	70.10	13810	13820	11420	17830	9610	13720	12125.92	1.13	0	-24131	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	659	-4.52	2.14	12	3.20	-2562.00	5405.00	14900	20230720	-22.28	6380	20230104	81.50	14900	-22.28	20230720	6380	81.50	20230104	14900	-22.28	20230720	6380	81.50	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
28	20230726	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-1830	5	-13.34	1960396010	161078	62.12	13810	13820	11420	17830	9610	13720	12170.48	1.13	0	-24675	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	676	-4.64	2.20	12	2.83	-2562.00	5405.00	14900	20230720	-20.20	6380	20230104	86.36	14900	-20.20	20230720	6380	86.36	20230104	14900	-20.20	20230720	6380	86.36	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
29	20230726	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-1870	5	-13.63	1854521310	152268	58.72	13810	13820	11420	17830	9610	13720	12179.32	1.13	0	-23410	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	674	-4.63	2.19	12	2.68	-2562.00	5405.00	14900	20230720	-20.47	6380	20230104	85.74	14900	-20.47	20230720	6380	85.74	20230104	14900	-20.47	20230720	6380	85.74	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
30	20230726	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-1460	5	-10.64	1745880210	143194	55.22	13810	13820	11420	17830	9610	13720	12192.41	1.13	0	-20289	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	697	-4.79	2.27	12	2.52	-2562.00	5405.00	14900	20230720	-17.72	6380	20230104	92.16	14900	-17.72	20230720	6380	92.16	20230104	14900	-17.72	20230720	6380	92.16	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
31	20230726	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-1460	5	-10.64	1609177810	132094	50.94	13810	13820	11420	17830	9610	13720	12182.07	1.13	0	-16318	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	697	-4.79	2.27	12	2.32	-2562.00	5405.00	14900	20230720	-17.72	6380	20230104	92.16	14900	-17.72	20230720	6380	92.16	20230104	14900	-17.72	20230720	6380	92.16	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
32	20230726	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-1920	5	-13.99	1123308670	90811	35.02	13810	13820	11800	17830	9610	13720	12369.74	1.13	0	-15610	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	671	-4.61	2.18	12	1.60	-2562.00	5405.00	14900	20230720	-20.81	6380	20230104	84.95	14900	-20.81	20230720	6380	84.95	20230104	14900	-20.81	20230720	6380	84.95	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
33	20230726	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	-1260	5	-9.18	347881400	27135	10.46	13810	13820	12110	17830	9610	13720	12820.39	1.13	0	-1728	15153	14436	13773	13056	12393	14105	12725	28	4110	500	9050	10	1	5687667	709	-4.86	2.31	12	0.48	-2562.00	5405.00	14900	20230720	-16.38	6380	20230104	95.30	14900	-16.38	20230720	6380	95.30	20230104	14900	-16.38	20230720	6380	95.30	20230104	3.27	N	313760	500	28 억		64552	N	N	0	N	00	N
34	20230725	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-20	5	-0.15	3629548000	257790	177.88	13860	14490	13110	17860	9620	13740	14079.52	1.16	0	-1504	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	780	-5.36	2.54	12	4.53	-2562.00	5405.00	14900	20230720	-7.92	6380	20230104	115.05	14900	-7.92	20230720	6380	115.05	20230104	14900	-7.92	20230720	6380	115.05	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
35	20230725	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13520	-220	5	-1.60	3559548720	252666	174.34	13860	14490	13110	17860	9620	13740	14087.96	1.16	0	-196	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	769	-5.28	2.50	12	4.44	-2562.00	5405.00	14900	20230720	-9.26	6380	20230104	111.91	14900	-9.26	20230720	6380	111.91	20230104	14900	-9.26	20230720	6380	111.91	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
36	20230725	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	-50	5	-0.36	3425008160	242722	167.48	13860	14490	13110	17860	9620	13740	14110.83	1.16	0	5027	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	779	-5.34	2.53	12	4.27	-2562.00	5405.00	14900	20230720	-8.12	6380	20230104	114.58	14900	-8.12	20230720	6380	114.58	20230104	14900	-8.12	20230720	6380	114.58	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
37	20230725	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	350	2	2.55	3242221220	229570	158.41	13860	14490	13110	17860	9620	13740	14123.02	1.16	0	12356	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	801	-5.50	2.61	12	4.04	-2562.00	5405.00	14900	20230720	-5.44	6380	20230104	120.85	14900	-5.44	20230720	6380	120.85	20230104	14900	-5.44	20230720	6380	120.85	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
38	20230725	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	-110	5	-0.80	3107939800	219892	151.73	13860	14490	13110	17860	9620	13740	14133.94	1.16	0	10830	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	775	-5.32	2.52	12	3.87	-2562.00	5405.00	14900	20230720	-8.52	6380	20230104	113.64	14900	-8.52	20230720	6380	113.64	20230104	14900	-8.52	20230720	6380	113.64	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
39	20230725	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14430	690	2	5.02	1725089850	121294	83.69	13860	14490	13790	17860	9620	13740	14222.38	1.16	0	9933	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	821	-5.63	2.67	12	2.13	-2562.00	5405.00	14900	20230720	-3.15	6380	20230104	126.18	14900	-3.15	20230720	6380	126.18	20230104	14900	-3.15	20230720	6380	126.18	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
40	20230725	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	510	2	3.71	1182310670	83183	57.40	13860	14490	13790	17860	9620	13740	14213.37	1.16	0	9052	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	810	-5.56	2.64	12	1.46	-2562.00	5405.00	14900	20230720	-4.36	6380	20230104	123.35	14900	-4.36	20230720	6380	123.35	20230104	14900	-4.36	20230720	6380	123.35	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
41	20230725	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	540	2	3.93	304080740	21503	14.84	13860	14490	13790	17860	9620	13740	14141.32	1.16	0	5752	14606	14172	13786	13352	12966	14390	13570	28	4120	500	9060	10	1	5687667	812	-5.57	2.64	12	0.38	-2562.00	5405.00	14900	20230720	-4.16	6380	20230104	123.82	14900	-4.16	20230720	6380	123.82	20230104	14900	-4.16	20230720	6380	123.82	20230104	3.32	N	313760	500	28 억		65873	N	N	0	N	00	N
42	20230724	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	80	2	0.59	2000191680	144857	61.20	13660	14220	13400	17750	9570	13660	13808.06	1.23	0	-4858	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	781	-5.36	2.54	12	2.55	-2562.00	5405.00	14900	20230720	-7.79	6380	20230104	115.36	14900	-7.79	20230720	6380	115.36	20230104	14900	-7.79	20230720	6380	115.36	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
43	20230724	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	280	2	2.05	1958597160	141838	59.92	13660	14220	13400	17750	9570	13660	13808.69	1.23	0	-4394	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	793	-5.44	2.58	12	2.49	-2562.00	5405.00	14900	20230720	-6.44	6380	20230104	118.50	14900	-6.44	20230720	6380	118.50	20230104	14900	-6.44	20230720	6380	118.50	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
44	20230724	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	260	2	1.90	1835257880	132984	56.18	13660	14220	13400	17750	9570	13660	13800.59	1.23	0	-4378	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	792	-5.43	2.58	12	2.34	-2562.00	5405.00	14900	20230720	-6.58	6380	20230104	118.18	14900	-6.58	20230720	6380	118.18	20230104	14900	-6.58	20230720	6380	118.18	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
45	20230724	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	290	2	2.12	1775921920	128709	54.38	13660	14220	13400	17750	9570	13660	13797.96	1.23	0	-1716	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	793	-5.44	2.58	12	2.26	-2562.00	5405.00	14900	20230720	-6.38	6380	20230104	118.65	14900	-6.38	20230720	6380	118.65	20230104	14900	-6.38	20230720	6380	118.65	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
46	20230724	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-60	5	-0.44	1641851870	119033	50.29	13660	14220	13400	17750	9570	13660	13793.25	1.23	0	-420	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	774	-5.31	2.52	12	2.09	-2562.00	5405.00	14900	20230720	-8.72	6380	20230104	113.17	14900	-8.72	20230720	6380	113.17	20230104	14900	-8.72	20230720	6380	113.17	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
47	20230724	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	70	2	0.51	1448094610	104742	44.25	13660	14220	13400	17750	9570	13660	13825.35	1.23	0	1025	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	781	-5.36	2.54	12	1.84	-2562.00	5405.00	14900	20230720	-7.85	6380	20230104	115.20	14900	-7.85	20230720	6380	115.20	20230104	14900	-7.85	20230720	6380	115.20	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
48	20230724	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	180	2	1.32	1094218030	78886	33.33	13660	14220	13400	17750	9570	13660	13870.88	1.23	0	6831	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	787	-5.40	2.56	12	1.39	-2562.00	5405.00	14900	20230720	-7.11	6380	20230104	116.93	14900	-7.11	20230720	6380	116.93	20230104	14900	-7.11	20230720	6380	116.93	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
49	20230724	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-230	5	-1.68	394888980	28273	11.94	13660	14220	13430	17750	9570	13660	13967.00	1.23	0	-6204	15386	14522	13836	12972	12286	14180	12630	28	4090	500	9010	10	1	5687667	764	-5.24	2.48	12	0.50	-2562.00	5405.00	14900	20230720	-9.87	6380	20230104	110.50	14900	-9.87	20230720	6380	110.50	20230104	14900	-9.87	20230720	6380	110.50	20230104	2.96	N	313760	500	28 억		69893	N	N	0	N	00	N
50	20230721	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	-990	5	-6.76	3282361490	236001	59.42	14260	14700	13150	19040	10260	14650	13908.28	1.80	0	-31803	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	777	-5.33	2.53	12	4.15	-2562.00	5405.00	14900	20230720	-8.32	6380	20230104	114.11	14900	-8.32	20230720	6380	114.11	20230104	14900	-8.32	20230720	6380	114.11	20230104	2.91	N	313760	500	28 억		102241	N	Y	0	N	00	N
51	20230721	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	-1110	5	-7.58	3210877770	230729	58.10	14260	14700	13150	19040	10260	14650	13916.22	1.80	0	-29747	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	770	-5.28	2.51	12	4.06	-2562.00	5405.00	14900	20230720	-9.13	6380	20230104	112.23	14900	-9.13	20230720	6380	112.23	20230104	14900	-9.13	20230720	6380	112.23	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
52	20230721	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	-1200	5	-8.19	2943230920	210842	53.09	14260	14700	13150	19040	10260	14650	13959.41	1.80	0	-22484	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	765	-5.25	2.49	12	3.71	-2562.00	5405.00	14900	20230720	-9.73	6380	20230104	110.82	14900	-9.73	20230720	6380	110.82	20230104	14900	-9.73	20230720	6380	110.82	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
53	20230721	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	-920	5	-6.28	2620508700	187011	47.09	14260	14700	13150	19040	10260	14650	14012.58	1.80	0	-16574	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	781	-5.36	2.54	12	3.29	-2562.00	5405.00	14900	20230720	-7.85	6380	20230104	115.20	14900	-7.85	20230720	6380	115.20	20230104	14900	-7.85	20230720	6380	115.20	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
54	20230721	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-670	5	-4.57	2251576730	160238	40.35	14260	14700	13150	19040	10260	14650	14051.45	1.80	0	-11105	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	795	-5.46	2.59	12	2.82	-2562.00	5405.00	14900	20230720	-6.17	6380	20230104	119.12	14900	-6.17	20230720	6380	119.12	20230104	14900	-6.17	20230720	6380	119.12	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
55	20230721	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	-380	5	-2.59	1976601810	140803	35.45	14260	14700	13150	19040	10260	14650	14038.06	1.80	0	-13559	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	812	-5.57	2.64	12	2.48	-2562.00	5405.00	14900	20230720	-4.23	6380	20230104	123.67	14900	-4.23	20230720	6380	123.67	20230104	14900	-4.23	20230720	6380	123.67	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
56	20230721	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-170	5	-1.16	1616502160	115817	29.16	14260	14580	13150	19040	10260	14650	13957.37	1.80	0	-9992	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	824	-5.65	2.68	12	2.04	-2562.00	5405.00	14900	20230720	-2.82	6380	20230104	126.96	14900	-2.82	20230720	6380	126.96	20230104	14900	-2.82	20230720	6380	126.96	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
57	20230721	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	-540	5	-3.69	556568650	40691	10.25	14260	14260	13150	19040	10260	14650	13677.88	1.80	0	-5930	16650	15650	13900	12900	11150	16150	13400	28	4390	500	9660	10	1	5687667	803	-5.51	2.61	12	0.72	-2562.00	5405.00	14900	20230720	-5.30	6380	20230104	121.16	14900	-5.30	20230720	6380	121.16	20230104	14900	-5.30	20230720	6380	121.16	20230104	2.91	N	313760	500	28 억		102241	N	N	0	N	00	N
58	20230720	161038	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14650	2140	2	17.11	5458823200	395617	224.88	12450	14900	12150	16260	8760	12510	13797.13	1.17	0	41612	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	833	-5.72	2.71	12	6.96	-2562.00	5405.00	14900	20230720	-1.68	6380	20230104	129.62	14900	-1.68	20230720	6380	129.62	20230104	14900	-1.68	20230720	6380	129.62	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
59	20230720	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	1980	2	15.83	5013140720	365055	207.51	12450	14500	12150	16260	8760	12510	13732.56	1.17	0	35656	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	824	-5.66	2.68	12	6.42	-2562.00	5405.00	14570	20230614	-0.55	6380	20230104	127.12	14570	-0.55	20230614	6380	127.12	20230104	14570	-0.55	20230614	6380	127.12	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
60	20230720	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	1570	2	12.55	3872412910	285326	162.19	12450	14100	12150	16260	8760	12510	13571.89	1.17	0	29878	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	801	-5.50	2.60	12	5.02	-2562.00	5405.00	14570	20230614	-3.36	6380	20230104	120.69	14570	-3.36	20230614	6380	120.69	20230104	14570	-3.36	20230614	6380	120.69	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
61	20230720	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	1380	2	11.03	3569255810	263580	149.83	12450	14100	12150	16260	8760	12510	13541.45	1.17	0	22302	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	790	-5.42	2.57	12	4.63	-2562.00	5405.00	14570	20230614	-4.67	6380	20230104	117.71	14570	-4.67	20230614	6380	117.71	20230104	14570	-4.67	20230614	6380	117.71	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
62	20230720	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	1200	2	9.59	3279622160	242519	137.86	12450	14100	12150	16260	8760	12510	13523.16	1.17	0	17785	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	780	-5.35	2.54	12	4.26	-2562.00	5405.00	14570	20230614	-5.90	6380	20230104	114.89	14570	-5.90	20230614	6380	114.89	20230104	14570	-5.90	20230614	6380	114.89	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
63	20230720	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	1430	2	11.43	2434275920	181856	103.37	12450	14070	12150	16260	8760	12510	13385.73	1.17	0	13617	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	793	-5.44	2.58	12	3.20	-2562.00	5405.00	14570	20230614	-4.32	6380	20230104	118.50	14570	-4.32	20230614	6380	118.50	20230104	14570	-4.32	20230614	6380	118.50	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
64	20230720	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	830	2	6.63	1132781570	86664	49.26	12450	13370	12150	16260	8760	12510	13070.96	1.17	0	4427	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	759	-5.21	2.47	12	1.52	-2562.00	5405.00	14570	20230614	-8.44	6380	20230104	109.09	14570	-8.44	20230614	6380	109.09	20230104	14570	-8.44	20230614	6380	109.09	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
65	20230720	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	340	2	2.72	135684200	10823	6.15	12450	13000	12150	16260	8760	12510	12536.65	1.17	0	-1302	13723	13116	12493	11886	11263	13420	12190	28	3750	500	8250	10	1	5687667	731	-5.02	2.38	12	0.19	-2562.00	5405.00	14570	20230614	-11.81	6380	20230104	101.41	14570	-11.81	20230614	6380	101.41	20230104	14570	-11.81	20230614	6380	101.41	20230104	2.88	N	313760	500	28 억		66430	N	N	0	N	00	N
66	20230719	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12510	480	2	3.99	2220317460	175618	213.53	12050	13100	11870	15630	8430	12030	12642.91	1.31	0	-4707	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	712	-4.88	2.31	12	3.09	-2562.00	5405.00	14570	20230614	-14.14	6380	20230104	96.08	14570	-14.14	20230614	6380	96.08	20230104	14570	-14.14	20230614	6380	96.08	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
67	20230719	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12510	480	2	3.99	2195078330	173599	211.08	12050	13100	11870	15630	8430	12030	12644.53	1.31	0	-4305	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	712	-4.88	2.31	12	3.05	-2562.00	5405.00	14570	20230614	-14.14	6380	20230104	96.08	14570	-14.14	20230614	6380	96.08	20230104	14570	-14.14	20230614	6380	96.08	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
68	20230719	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	470	2	3.91	2075212250	163997	199.40	12050	13100	11870	15630	8430	12030	12653.96	1.31	0	-2258	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	711	-4.88	2.31	12	2.88	-2562.00	5405.00	14570	20230614	-14.21	6380	20230104	95.92	14570	-14.21	20230614	6380	95.92	20230104	14570	-14.21	20230614	6380	95.92	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
69	20230719	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	780	2	6.48	1812319810	143100	173.99	12050	13100	11870	15630	8430	12030	12664.71	1.31	0	-605	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	729	-5.00	2.37	12	2.52	-2562.00	5405.00	14570	20230614	-12.08	6380	20230104	100.78	14570	-12.08	20230614	6380	100.78	20230104	14570	-12.08	20230614	6380	100.78	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
70	20230719	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	830	2	6.90	1660243450	131274	159.62	12050	13100	11870	15630	8430	12030	12647.16	1.31	0	-1121	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	731	-5.02	2.38	12	2.31	-2562.00	5405.00	14570	20230614	-11.74	6380	20230104	101.57	14570	-11.74	20230614	6380	101.57	20230104	14570	-11.74	20230614	6380	101.57	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
71	20230719	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	840	2	6.98	1554559830	123063	149.63	12050	13100	11870	15630	8430	12030	12632.23	1.31	0	-1123	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	732	-5.02	2.38	12	2.16	-2562.00	5405.00	14570	20230614	-11.67	6380	20230104	101.72	14570	-11.67	20230614	6380	101.72	20230104	14570	-11.67	20230614	6380	101.72	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
72	20230719	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	840	2	6.98	953813530	76652	93.20	12050	12930	11870	15630	8430	12030	12443.43	1.31	0	-831	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	732	-5.02	2.38	12	1.35	-2562.00	5405.00	14570	20230614	-11.67	6380	20230104	101.72	14570	-11.67	20230614	6380	101.72	20230104	14570	-11.67	20230614	6380	101.72	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
73	20230719	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	270	2	2.24	198805480	16392	19.93	12050	12400	11870	15630	8430	12030	12128.20	1.31	0	-2023	12830	12430	11750	11350	10670	12630	11550	28	3600	500	7930	10	1	5687667	700	-4.80	2.28	12	0.29	-2562.00	5405.00	14570	20230614	-15.58	6380	20230104	92.79	14570	-15.58	20230614	6380	92.79	20230104	14570	-15.58	20230614	6380	92.79	20230104	2.91	N	313760	500	28 억		74517	N	N	0	N	00	N
74	20230718	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	770	2	6.84	953842960	82190	290.67	11310	12150	11070	14630	7890	11260	11605.26	1.15	0	6633	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	684	-4.70	2.23	12	1.45	-2562.00	5405.00	14570	20230614	-17.43	6380	20230104	88.56	14570	-17.43	20230614	6380	88.56	20230104	14570	-17.43	20230614	6380	88.56	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
75	20230718	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	560	2	4.97	777385990	67470	238.61	11310	11970	11070	14630	7890	11260	11521.95	1.15	0	6017	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	672	-4.61	2.19	12	1.19	-2562.00	5405.00	14570	20230614	-18.87	6380	20230104	85.27	14570	-18.87	20230614	6380	85.27	20230104	14570	-18.87	20230614	6380	85.27	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
76	20230718	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	400	2	3.55	612996950	53519	189.27	11310	11770	11070	14630	7890	11260	11453.82	1.15	0	5286	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	663	-4.55	2.16	12	0.94	-2562.00	5405.00	14570	20230614	-19.97	6380	20230104	82.76	14570	-19.97	20230614	6380	82.76	20230104	14570	-19.97	20230614	6380	82.76	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
77	20230718	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	110	2	0.98	264422560	23414	82.81	11310	11490	11070	14630	7890	11260	11293.35	1.15	0	-1330	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	647	-4.44	2.10	12	0.41	-2562.00	5405.00	14570	20230614	-21.96	6380	20230104	78.21	14570	-21.96	20230614	6380	78.21	20230104	14570	-21.96	20230614	6380	78.21	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
78	20230718	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	170	2	1.51	247432190	21915	77.50	11310	11490	11070	14630	7890	11260	11290.54	1.15	0	-1310	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	650	-4.46	2.11	12	0.39	-2562.00	5405.00	14570	20230614	-21.55	6380	20230104	79.15	14570	-21.55	20230614	6380	79.15	20230104	14570	-21.55	20230614	6380	79.15	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
79	20230718	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	-90	5	-0.80	191761640	16980	60.05	11310	11490	11070	14630	7890	11260	11293.38	1.15	0	-818	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	635	-4.36	2.07	12	0.30	-2562.00	5405.00	14570	20230614	-23.34	6380	20230104	75.08	14570	-23.34	20230614	6380	75.08	20230104	14570	-23.34	20230614	6380	75.08	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
80	20230718	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	100	2	0.89	135603460	11941	42.23	11310	11490	11200	14630	7890	11260	11356.12	1.15	0	3461	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	646	-4.43	2.10	12	0.21	-2562.00	5405.00	14570	20230614	-22.03	6380	20230104	78.06	14570	-22.03	20230614	6380	78.06	20230104	14570	-22.03	20230614	6380	78.06	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
81	20230718	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-40	5	-0.36	18016630	1595	5.64	11310	11380	11200	14630	7890	11260	11295.69	1.15	0	46	11693	11476	11133	10916	10573	11305	10745	28	3370	500	7430	10	1	5687667	638	-4.38	2.08	12	0.03	-2562.00	5405.00	14570	20230614	-22.99	6380	20230104	75.86	14570	-22.99	20230614	6380	75.86	20230104	14570	-22.99	20230614	6380	75.86	20230104	2.91	N	313760	500	28 억		65416	N	N	0	N	00	N
82	20230717	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	250	2	2.27	313224190	28138	116.79	11290	11350	10790	14310	7710	11010	11131.71	1.06	0	5099	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	640	-4.40	2.08	12	0.49	-2562.00	5405.00	14570	20230614	-22.72	6380	20230104	76.49	14570	-22.72	20230614	6380	76.49	20230104	14570	-22.72	20230614	6380	76.49	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
83	20230717	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	240	2	2.18	297516640	26742	110.99	11290	11350	10790	14310	7710	11010	11125.44	1.06	0	4478	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	640	-4.39	2.08	12	0.47	-2562.00	5405.00	14570	20230614	-22.79	6380	20230104	76.33	14570	-22.79	20230614	6380	76.33	20230104	14570	-22.79	20230614	6380	76.33	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
84	20230717	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	230	2	2.09	247350140	22267	92.42	11290	11350	10790	14310	7710	11010	11108.37	1.06	0	4407	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	639	-4.39	2.08	12	0.39	-2562.00	5405.00	14570	20230614	-22.86	6380	20230104	76.18	14570	-22.86	20230614	6380	76.18	20230104	14570	-22.86	20230614	6380	76.18	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
85	20230717	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	160	2	1.45	173238710	15653	64.97	11290	11350	10790	14310	7710	11010	11067.44	1.06	0	-1847	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	635	-4.36	2.07	12	0.28	-2562.00	5405.00	14570	20230614	-23.34	6380	20230104	75.08	14570	-23.34	20230614	6380	75.08	20230104	14570	-23.34	20230614	6380	75.08	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
86	20230717	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	110	2	1.00	149501720	13521	56.12	11290	11350	10790	14310	7710	11010	11057.00	1.06	0	-2661	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	632	-4.34	2.06	12	0.24	-2562.00	5405.00	14570	20230614	-23.68	6380	20230104	74.29	14570	-23.68	20230614	6380	74.29	20230104	14570	-23.68	20230614	6380	74.29	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
87	20230717	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	30	2	0.27	107688120	9766	40.53	11290	11350	10790	14310	7710	11010	11026.84	1.06	0	-4936	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	628	-4.31	2.04	12	0.17	-2562.00	5405.00	14570	20230614	-24.23	6380	20230104	73.04	14570	-24.23	20230614	6380	73.04	20230104	14570	-24.23	20230614	6380	73.04	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
88	20230717	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	0	3	0.00	75168220	6816	28.29	11290	11350	10790	14310	7710	11010	11028.20	1.06	0	-5243	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	626	-4.30	2.04	12	0.12	-2562.00	5405.00	14570	20230614	-24.43	6380	20230104	72.57	14570	-24.43	20230614	6380	72.57	20230104	14570	-24.43	20230614	6380	72.57	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
89	20230717	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	0	3	0.00	18984960	1698	7.05	11290	11350	11010	14310	7710	11010	11180.78	1.06	0	-1149	11543	11276	11103	10836	10663	11190	10750	28	3300	500	7260	10	1	5687667	626	-4.30	2.04	12	0.03	-2562.00	5405.00	14570	20230614	-24.43	6380	20230104	72.57	14570	-24.43	20230614	6380	72.57	20230104	14570	-24.43	20230614	6380	72.57	20230104	2.93	N	313760	500	28 억		60234	N	N	0	N	00	N
90	20230714	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	10	2	0.09	267134280	24064	36.57	11050	11370	10930	14300	7700	11000	11100.99	1.14	0	-4619	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	626	-4.30	2.04	12	0.42	-2562.00	5405.00	14570	20230614	-24.43	6380	20230104	72.57	14570	-24.43	20230614	6380	72.57	20230104	14570	-24.43	20230614	6380	72.57	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
91	20230714	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	80	2	0.73	261338570	23538	35.78	11050	11370	10930	14300	7700	11000	11102.84	1.14	0	-4484	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	630	-4.32	2.05	12	0.41	-2562.00	5405.00	14570	20230614	-23.95	6380	20230104	73.67	14570	-23.95	20230614	6380	73.67	20230104	14570	-23.95	20230614	6380	73.67	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
92	20230714	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	90	2	0.82	233291480	20998	31.91	11050	11370	10930	14300	7700	11000	11110.18	1.14	0	-3970	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	631	-4.33	2.05	12	0.37	-2562.00	5405.00	14570	20230614	-23.88	6380	20230104	73.82	14570	-23.88	20230614	6380	73.82	20230104	14570	-23.88	20230614	6380	73.82	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
93	20230714	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11020	20	2	0.18	208408430	18756	28.51	11050	11370	10930	14300	7700	11000	11111.56	1.14	0	-3942	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	627	-4.30	2.04	12	0.33	-2562.00	5405.00	14570	20230614	-24.37	6380	20230104	72.73	14570	-24.37	20230614	6380	72.73	20230104	14570	-24.37	20230614	6380	72.73	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
94	20230714	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	130	2	1.18	178678380	16066	24.42	11050	11370	10930	14300	7700	11000	11121.52	1.14	0	-3474	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	633	-4.34	2.06	12	0.28	-2562.00	5405.00	14570	20230614	-23.61	6380	20230104	74.45	14570	-23.61	20230614	6380	74.45	20230104	14570	-23.61	20230614	6380	74.45	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
95	20230714	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	130	2	1.18	172409850	15503	23.56	11050	11370	10930	14300	7700	11000	11121.06	1.14	0	-3089	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	633	-4.34	2.06	12	0.27	-2562.00	5405.00	14570	20230614	-23.61	6380	20230104	74.45	14570	-23.61	20230614	6380	74.45	20230104	14570	-23.61	20230614	6380	74.45	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
96	20230714	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	100	2	0.91	112782340	10163	15.45	11050	11370	10930	14300	7700	11000	11097.35	1.14	0	-5026	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	631	-4.33	2.05	12	0.18	-2562.00	5405.00	14570	20230614	-23.82	6380	20230104	73.98	14570	-23.82	20230614	6380	73.98	20230104	14570	-23.82	20230614	6380	73.98	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
97	20230714	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	340	2	3.09	13381760	1183	1.80	11050	11370	11050	14300	7700	11000	11311.72	1.14	0	-692	11853	11426	11173	10746	10493	11640	10960	28	3300	500	7260	10	1	5687667	645	-4.43	2.10	12	0.02	-2562.00	5405.00	14570	20230614	-22.17	6380	20230104	77.74	14570	-22.17	20230614	6380	77.74	20230104	14570	-22.17	20230614	6380	77.74	20230104	2.90	N	313760	500	28 억		64853	N	N	0	N	00	N
98	20230713	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	30	2	0.27	744912470	65774	238.99	10920	11600	10920	14260	7680	10970	11325.33	0.88	0	15724	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	626	-4.29	2.04	12	1.16	-2562.00	5405.00	14570	20230614	-24.50	6380	20230104	72.41	14570	-24.50	20230614	6380	72.41	20230104	14570	-24.50	20230614	6380	72.41	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
99	20230713	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	80	2	0.73	719625540	63479	230.65	10920	11600	10920	14260	7680	10970	11336.43	0.88	0	15928	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	628	-4.31	2.04	12	1.12	-2562.00	5405.00	14570	20230614	-24.16	6380	20230104	73.20	14570	-24.16	20230614	6380	73.20	20230104	14570	-24.16	20230614	6380	73.20	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
100	20230713	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	370	2	3.37	661866720	58315	211.89	10920	11600	10920	14260	7680	10970	11349.85	0.88	0	16366	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	645	-4.43	2.10	12	1.03	-2562.00	5405.00	14570	20230614	-22.17	6380	20230104	77.74	14570	-22.17	20230614	6380	77.74	20230104	14570	-22.17	20230614	6380	77.74	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
101	20230713	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	520	2	4.74	615400740	54254	197.13	10920	11600	10920	14260	7680	10970	11342.96	0.88	0	15994	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	654	-4.48	2.13	12	0.95	-2562.00	5405.00	14570	20230614	-21.14	6380	20230104	80.09	14570	-21.14	20230614	6380	80.09	20230104	14570	-21.14	20230614	6380	80.09	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
102	20230713	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	460	2	4.19	485792960	42977	156.16	10920	11600	10920	14260	7680	10970	11303.56	0.88	0	12628	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	650	-4.46	2.11	12	0.76	-2562.00	5405.00	14570	20230614	-21.55	6380	20230104	79.15	14570	-21.55	20230614	6380	79.15	20230104	14570	-21.55	20230614	6380	79.15	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
103	20230713	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	630	2	5.74	408807750	36247	131.70	10920	11600	10920	14260	7680	10970	11278.39	0.88	0	11446	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	660	-4.53	2.15	12	0.64	-2562.00	5405.00	14570	20230614	-20.38	6380	20230104	81.82	14570	-20.38	20230614	6380	81.82	20230104	14570	-20.38	20230614	6380	81.82	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
104	20230713	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	190	2	1.73	115901120	10451	37.97	10920	11170	10920	14260	7680	10970	11089.96	0.88	0	3158	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	635	-4.36	2.06	12	0.18	-2562.00	5405.00	14570	20230614	-23.40	6380	20230104	74.92	14570	-23.40	20230614	6380	74.92	20230104	14570	-23.40	20230614	6380	74.92	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
105	20230713	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	-20	5	-0.18	3429740	314	1.14	10920	10950	10920	14260	7680	10970	10922.74	0.88	0	-43	11323	11146	10883	10706	10443	11235	10795	28	3290	500	7240	10	1	5687667	623	-4.27	2.03	12	0.01	-2562.00	5405.00	14570	20230614	-24.85	6380	20230104	71.63	14570	-24.85	20230614	6380	71.63	20230104	14570	-24.85	20230614	6380	71.63	20230104	2.90	N	313760	500	28 억		49838	N	N	0	N	00	N
106	20230712	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-10	5	-0.09	297549970	27499	117.62	10910	11060	10620	14270	7690	10980	10820.30	0.82	0	2933	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	624	-4.28	2.03	12	0.48	-2562.00	5405.00	14570	20230614	-24.71	6380	20230104	71.94	14570	-24.71	20230614	6380	71.94	20230104	14570	-24.71	20230614	6380	71.94	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
107	20230712	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	0	3	0.00	294022210	27177	116.25	10910	11060	10620	14270	7690	10980	10818.79	0.82	0	3020	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	625	-4.29	2.03	12	0.48	-2562.00	5405.00	14570	20230614	-24.64	6380	20230104	72.10	14570	-24.64	20230614	6380	72.10	20230104	14570	-24.64	20230614	6380	72.10	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
108	20230712	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	60	2	0.55	245814910	22785	97.46	10910	11040	10620	14270	7690	10980	10788.45	0.82	0	2974	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	628	-4.31	2.04	12	0.40	-2562.00	5405.00	14570	20230614	-24.23	6380	20230104	73.04	14570	-24.23	20230614	6380	73.04	20230104	14570	-24.23	20230614	6380	73.04	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
109	20230712	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-110	5	-1.00	219076730	20349	87.04	10910	11040	10620	14270	7690	10980	10765.97	0.82	0	3171	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	618	-4.24	2.01	12	0.36	-2562.00	5405.00	14570	20230614	-25.39	6380	20230104	70.38	14570	-25.39	20230614	6380	70.38	20230104	14570	-25.39	20230614	6380	70.38	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
110	20230712	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-120	5	-1.09	208243610	19353	82.78	10910	11040	10620	14270	7690	10980	10760.28	0.82	0	3369	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	618	-4.24	2.01	12	0.34	-2562.00	5405.00	14570	20230614	-25.46	6380	20230104	70.22	14570	-25.46	20230614	6380	70.22	20230104	14570	-25.46	20230614	6380	70.22	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
111	20230712	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-180	5	-1.64	178418100	16607	71.03	10910	11040	10620	14270	7690	10980	10743.55	0.82	0	2658	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	614	-4.22	2.00	12	0.29	-2562.00	5405.00	14570	20230614	-25.88	6380	20230104	69.28	14570	-25.88	20230614	6380	69.28	20230104	14570	-25.88	20230614	6380	69.28	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
112	20230712	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-100	5	-0.91	107279010	9999	42.77	10910	11040	10620	14270	7690	10980	10728.97	0.82	0	1285	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	619	-4.25	2.01	12	0.18	-2562.00	5405.00	14570	20230614	-25.33	6380	20230104	70.53	14570	-25.33	20230614	6380	70.53	20230104	14570	-25.33	20230614	6380	70.53	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
113	20230712	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-100	5	-0.91	11174320	1026	4.39	10910	11040	10880	14270	7690	10980	10891.15	0.82	0	-205	11746	11362	11146	10762	10546	11255	10655	28	3290	500	7240	10	1	5687667	619	-4.25	2.01	12	0.02	-2562.00	5405.00	14570	20230614	-25.33	6380	20230104	70.53	14570	-25.33	20230614	6380	70.53	20230104	14570	-25.33	20230614	6380	70.53	20230104	2.91	N	313760	500	28 억		46839	N	N	0	N	00	N
114	20230711	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	-180	5	-1.61	256871170	23262	71.99	11530	11530	10930	14500	7820	11160	11042.53	0.88	0	-3051	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	625	-4.29	2.03	12	0.41	-2562.00	5405.00	14570	20230614	-24.64	6380	20230104	72.10	14570	-24.64	20230614	6380	72.10	20230104	14570	-24.64	20230614	6380	72.10	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
115	20230711	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	-100	5	-0.90	193403600	17484	54.11	11530	11530	10930	14500	7820	11160	11061.75	0.88	0	-3236	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	629	-4.32	2.05	12	0.31	-2562.00	5405.00	14570	20230614	-24.09	6380	20230104	73.35	14570	-24.09	20230614	6380	73.35	20230104	14570	-24.09	20230614	6380	73.35	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
116	20230711	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	-130	5	-1.16	165888850	14986	46.38	11530	11530	10930	14500	7820	11160	11069.59	0.88	0	-2914	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	627	-4.31	2.04	12	0.26	-2562.00	5405.00	14570	20230614	-24.30	6380	20230104	72.88	14570	-24.30	20230614	6380	72.88	20230104	14570	-24.30	20230614	6380	72.88	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
117	20230711	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-10	5	-0.09	123841750	11193	34.64	11530	11530	10930	14500	7820	11160	11064.21	0.88	0	520	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	634	-4.35	2.06	12	0.20	-2562.00	5405.00	14570	20230614	-23.47	6380	20230104	74.76	14570	-23.47	20230614	6380	74.76	20230104	14570	-23.47	20230614	6380	74.76	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
118	20230711	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	0	3	0.00	104639180	9469	29.31	11530	11530	10930	14500	7820	11160	11050.71	0.88	0	589	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	635	-4.36	2.06	12	0.17	-2562.00	5405.00	14570	20230614	-23.40	6380	20230104	74.92	14570	-23.40	20230614	6380	74.92	20230104	14570	-23.40	20230614	6380	74.92	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
119	20230711	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	0	3	0.00	97803500	8856	27.41	11530	11530	10930	14500	7820	11160	11043.76	0.88	0	455	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	635	-4.36	2.06	12	0.16	-2562.00	5405.00	14570	20230614	-23.40	6380	20230104	74.92	14570	-23.40	20230614	6380	74.92	20230104	14570	-23.40	20230614	6380	74.92	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
120	20230711	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	-150	5	-1.34	64464160	5849	18.10	11530	11530	10930	14500	7820	11160	11021.40	0.88	0	-1275	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	626	-4.30	2.04	12	0.10	-2562.00	5405.00	14570	20230614	-24.43	6380	20230104	72.57	14570	-24.43	20230614	6380	72.57	20230104	14570	-24.43	20230614	6380	72.57	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
121	20230711	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	-130	5	-1.16	7476270	667	2.06	11530	11530	10930	14500	7820	11160	11208.80	0.88	0	-24	11853	11506	11303	10956	10753	11405	10855	28	3340	500	7360	10	1	5687667	627	-4.31	2.04	12	0.01	-2562.00	5405.00	14570	20230614	-24.30	6380	20230104	72.88	14570	-24.30	20230614	6380	72.88	20230104	14570	-24.30	20230614	6380	72.88	20230104	2.93	N	313760	500	28 억		49873	N	N	0	N	00	N
122	20230710	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-110	5	-0.98	367281570	32289	86.16	11270	11650	11100	14650	7890	11270	11374.82	0.92	0	-2516	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	635	-4.36	2.06	12	0.57	-2562.00	5405.00	14570	20230614	-23.40	6380	20230104	74.92	14570	-23.40	20230614	6380	74.92	20230104	14570	-23.40	20230614	6380	74.92	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
123	20230710	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-60	5	-0.53	339473860	29792	79.50	11270	11650	11100	14650	7890	11270	11394.80	0.92	0	-384	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	638	-4.38	2.07	12	0.52	-2562.00	5405.00	14570	20230614	-23.06	6380	20230104	75.71	14570	-23.06	20230614	6380	75.71	20230104	14570	-23.06	20230614	6380	75.71	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
124	20230710	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-130	5	-1.15	318177220	27887	74.41	11270	11650	11100	14650	7890	11270	11409.52	0.92	0	-186	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	634	-4.35	2.06	12	0.49	-2562.00	5405.00	14570	20230614	-23.54	6380	20230104	74.61	14570	-23.54	20230614	6380	74.61	20230104	14570	-23.54	20230614	6380	74.61	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
125	20230710	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-70	5	-0.62	293456420	25669	68.49	11270	11650	11100	14650	7890	11270	11432.33	0.92	0	1027	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	637	-4.37	2.07	12	0.45	-2562.00	5405.00	14570	20230614	-23.13	6380	20230104	75.55	14570	-23.13	20230614	6380	75.55	20230104	14570	-23.13	20230614	6380	75.55	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
126	20230710	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	100	2	0.89	237880630	20724	55.30	11270	11650	11200	14650	7890	11270	11478.51	0.92	0	2539	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	647	-4.44	2.10	12	0.36	-2562.00	5405.00	14570	20230614	-21.96	6380	20230104	78.21	14570	-21.96	20230614	6380	78.21	20230104	14570	-21.96	20230614	6380	78.21	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
127	20230710	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	140	2	1.24	230999540	20119	53.69	11270	11650	11200	14650	7890	11270	11481.66	0.92	0	2545	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	649	-4.45	2.11	12	0.35	-2562.00	5405.00	14570	20230614	-21.69	6380	20230104	78.84	14570	-21.69	20230614	6380	78.84	20230104	14570	-21.69	20230614	6380	78.84	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
128	20230710	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	320	2	2.84	206123500	17949	47.89	11270	11650	11200	14650	7890	11270	11483.84	0.92	0	3185	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	659	-4.52	2.14	12	0.32	-2562.00	5405.00	14570	20230614	-20.45	6380	20230104	81.66	14570	-20.45	20230614	6380	81.66	20230104	14570	-20.45	20230614	6380	81.66	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
129	20230710	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	140	2	1.24	17403540	1536	4.10	11270	11410	11200	14650	7890	11270	11330.43	0.92	0	-374	12023	11646	11223	10846	10423	11835	11035	28	3380	500	7430	10	1	5687667	649	-4.45	2.11	12	0.03	-2562.00	5405.00	14570	20230614	-21.69	6380	20230104	78.84	14570	-21.69	20230614	6380	78.84	20230104	14570	-21.69	20230614	6380	78.84	20230104	2.96	N	313760	500	28 억		52438	N	N	0	N	00	N
130	20230707	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	60	2	0.54	414371830	37376	96.10	11080	11600	10800	14570	7850	11210	11086.58	0.90	0	1365	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	641	-4.40	2.09	12	0.66	-2562.00	5405.00	14570	20230614	-22.65	6380	20230104	76.65	14570	-22.65	20230614	6380	76.65	20230104	14570	-22.65	20230614	6380	76.65	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
131	20230707	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	10	2	0.09	408541830	36858	94.77	11080	11600	10800	14570	7850	11210	11084.21	0.90	0	1327	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	638	-4.38	2.08	12	0.65	-2562.00	5405.00	14570	20230614	-22.99	6380	20230104	75.86	14570	-22.99	20230614	6380	75.86	20230104	14570	-22.99	20230614	6380	75.86	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
132	20230707	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	160	2	1.43	382155770	34519	88.76	11080	11600	10800	14570	7850	11210	11070.88	0.90	0	1027	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	647	-4.44	2.10	12	0.61	-2562.00	5405.00	14570	20230614	-21.96	6380	20230104	78.21	14570	-21.96	20230614	6380	78.21	20230104	14570	-21.96	20230614	6380	78.21	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
133	20230707	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	20	2	0.18	330562910	29941	76.99	11080	11600	10800	14570	7850	11210	11040.48	0.90	0	746	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	639	-4.38	2.08	12	0.53	-2562.00	5405.00	14570	20230614	-22.92	6380	20230104	76.02	14570	-22.92	20230614	6380	76.02	20230104	14570	-22.92	20230614	6380	76.02	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
134	20230707	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-10	5	-0.09	267404620	24311	62.51	11080	11600	10800	14570	7850	11210	10999.33	0.90	0	757	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	637	-4.37	2.07	12	0.43	-2562.00	5405.00	14570	20230614	-23.13	6380	20230104	75.55	14570	-23.13	20230614	6380	75.55	20230104	14570	-23.13	20230614	6380	75.55	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
135	20230707	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	30	2	0.27	231938560	21152	54.39	11080	11600	10800	14570	7850	11210	10965.33	0.90	0	1570	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	639	-4.39	2.08	12	0.37	-2562.00	5405.00	14570	20230614	-22.86	6380	20230104	76.18	14570	-22.86	20230614	6380	76.18	20230104	14570	-22.86	20230614	6380	76.18	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
136	20230707	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-290	5	-2.59	143856140	13199	33.94	11080	11200	10800	14570	7850	11210	10899.02	0.90	0	1491	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	621	-4.26	2.02	12	0.23	-2562.00	5405.00	14570	20230614	-25.05	6380	20230104	71.16	14570	-25.05	20230614	6380	71.16	20230104	14570	-25.05	20230614	6380	71.16	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
137	20230707	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-10	5	-0.09	6768010	608	1.56	11080	11200	11080	14570	7850	11210	11131.60	0.90	0	184	12023	11616	11383	10976	10743	11500	10860	28	3360	500	7390	10	1	5687667	637	-4.37	2.07	12	0.01	-2562.00	5405.00	14570	20230614	-23.13	6380	20230104	75.55	14570	-23.13	20230614	6380	75.55	20230104	14570	-23.13	20230614	6380	75.55	20230104	2.99	N	313760	500	28 억		51134	N	N	0	N	00	N
138	20230706	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-390	5	-3.36	445431980	38891	58.21	11700	11790	11150	15080	8120	11600	11453.35	1.21	0	-17983	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	638	-4.38	2.07	12	0.68	-2562.00	5405.00	14570	20230614	-23.06	6380	20230104	75.71	14570	-23.06	20230614	6380	75.71	20230104	14570	-23.06	20230614	6380	75.71	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
139	20230706	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-340	5	-2.93	427936780	37331	55.87	11700	11790	11150	15080	8120	11600	11463.31	1.21	0	-17880	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	640	-4.40	2.08	12	0.66	-2562.00	5405.00	14570	20230614	-22.72	6380	20230104	76.49	14570	-22.72	20230614	6380	76.49	20230104	14570	-22.72	20230614	6380	76.49	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
140	20230706	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-250	5	-2.16	392138900	34170	51.14	11700	11790	11150	15080	8120	11600	11476.12	1.21	0	-15961	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	646	-4.43	2.10	12	0.60	-2562.00	5405.00	14570	20230614	-22.10	6380	20230104	77.90	14570	-22.10	20230614	6380	77.90	20230104	14570	-22.10	20230614	6380	77.90	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
141	20230706	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-150	5	-1.29	277915880	24109	36.08	11700	11790	11380	15080	8120	11600	11527.47	1.21	0	-12342	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	651	-4.47	2.12	12	0.42	-2562.00	5405.00	14570	20230614	-21.41	6380	20230104	79.47	14570	-21.41	20230614	6380	79.47	20230104	14570	-21.41	20230614	6380	79.47	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
142	20230706	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-90	5	-0.78	234478970	20334	30.43	11700	11790	11380	15080	8120	11600	11531.37	1.21	0	-10154	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	655	-4.49	2.13	12	0.36	-2562.00	5405.00	14570	20230614	-21.00	6380	20230104	80.41	14570	-21.00	20230614	6380	80.41	20230104	14570	-21.00	20230614	6380	80.41	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
143	20230706	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-170	5	-1.47	213089710	18464	27.64	11700	11790	11380	15080	8120	11600	11540.82	1.21	0	-9684	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	650	-4.46	2.11	12	0.32	-2562.00	5405.00	14570	20230614	-21.55	6380	20230104	79.15	14570	-21.55	20230614	6380	79.15	20230104	14570	-21.55	20230614	6380	79.15	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
144	20230706	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-160	5	-1.38	161964840	13996	20.95	11700	11790	11400	15080	8120	11600	11572.22	1.21	0	-7927	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	651	-4.47	2.12	12	0.25	-2562.00	5405.00	14570	20230614	-21.48	6380	20230104	79.31	14570	-21.48	20230614	6380	79.31	20230104	14570	-21.48	20230614	6380	79.31	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
145	20230706	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-50	5	-0.43	50235570	4302	6.44	11700	11790	11520	15080	8120	11600	11677.26	1.21	0	-2075	12066	11832	11566	11332	11066	11950	11450	28	3480	500	7650	10	1	5687667	657	-4.51	2.14	12	0.08	-2562.00	5405.00	14570	20230614	-20.73	6380	20230104	81.03	14570	-20.73	20230614	6380	81.03	20230104	14570	-20.73	20230614	6380	81.03	20230104	3.00	N	313760	500	28 억		68964	N	N	0	N	00	N
146	20230705	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	300	2	2.65	774177350	66712	274.78	11300	11800	11300	14690	7910	11300	11604.77	1.00	0	12333	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	660	-4.53	2.15	12	1.17	-2562.00	5405.00	14570	20230614	-20.38	6380	20230104	81.82	14570	-20.38	20230614	6380	81.82	20230104	14570	-20.38	20230614	6380	81.82	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
147	20230705	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	390	2	3.45	744332190	64149	264.23	11300	11800	11300	14690	7910	11300	11603.18	1.00	0	11591	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	665	-4.56	2.16	12	1.13	-2562.00	5405.00	14570	20230614	-19.77	6380	20230104	83.23	14570	-19.77	20230614	6380	83.23	20230104	14570	-19.77	20230614	6380	83.23	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
148	20230705	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	390	2	3.45	644183160	55586	228.96	11300	11800	11300	14690	7910	11300	11588.95	1.00	0	10508	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	665	-4.56	2.16	12	0.98	-2562.00	5405.00	14570	20230614	-19.77	6380	20230104	83.23	14570	-19.77	20230614	6380	83.23	20230104	14570	-19.77	20230614	6380	83.23	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
149	20230705	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	240	2	2.12	467135680	40336	166.14	11300	11800	11300	14690	7910	11300	11581.11	1.00	0	5502	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	656	-4.50	2.14	12	0.71	-2562.00	5405.00	14570	20230614	-20.80	6380	20230104	80.88	14570	-20.80	20230614	6380	80.88	20230104	14570	-20.80	20230614	6380	80.88	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
150	20230705	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	260	2	2.30	405741990	35011	144.21	11300	11800	11300	14690	7910	11300	11588.99	1.00	0	4512	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	657	-4.51	2.14	12	0.62	-2562.00	5405.00	14570	20230614	-20.66	6380	20230104	81.19	14570	-20.66	20230614	6380	81.19	20230104	14570	-20.66	20230614	6380	81.19	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
151	20230705	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	340	2	3.01	361852230	31200	128.51	11300	11800	11300	14690	7910	11300	11597.83	1.00	0	4822	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	662	-4.54	2.15	12	0.55	-2562.00	5405.00	14570	20230614	-20.11	6380	20230104	82.45	14570	-20.11	20230614	6380	82.45	20230104	14570	-20.11	20230614	6380	82.45	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
152	20230705	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	190	2	1.68	283647950	24442	100.68	11300	11800	11300	14690	7910	11300	11604.94	1.00	0	6348	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	654	-4.48	2.13	12	0.43	-2562.00	5405.00	14570	20230614	-21.14	6380	20230104	80.09	14570	-21.14	20230614	6380	80.09	20230104	14570	-21.14	20230614	6380	80.09	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
153	20230705	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	200	2	1.77	50847750	4422	18.21	11300	11500	11300	14690	7910	11300	11498.81	1.00	0	1099	11620	11460	11280	11120	10940	11540	11200	28	3390	500	7450	10	1	5687667	654	-4.49	2.13	12	0.08	-2562.00	5405.00	14570	20230614	-21.07	6380	20230104	80.25	14570	-21.07	20230614	6380	80.25	20230104	14570	-21.07	20230614	6380	80.25	20230104	3.09	N	313760	500	28 억		56595	N	N	0	N	00	N
154	20230704	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	30	2	0.27	273608990	24278	46.11	11180	11440	11100	14650	7890	11270	11269.83	0.90	0	5607	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	643	-4.41	2.09	12	0.43	-2562.00	5405.00	14570	20230614	-22.44	6380	20230104	77.12	14570	-22.44	20230614	6380	77.12	20230104	14570	-22.44	20230614	6380	77.12	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
155	20230704	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	60	2	0.53	268635400	23838	45.28	11180	11440	11100	14650	7890	11270	11269.21	0.90	0	5330	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	644	-4.42	2.10	12	0.42	-2562.00	5405.00	14570	20230614	-22.24	6380	20230104	77.59	14570	-22.24	20230614	6380	77.59	20230104	14570	-22.24	20230614	6380	77.59	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
156	20230704	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	30	2	0.27	247664060	21987	41.76	11180	11440	11100	14650	7890	11270	11264.11	0.90	0	4691	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	643	-4.41	2.09	12	0.39	-2562.00	5405.00	14570	20230614	-22.44	6380	20230104	77.12	14570	-22.44	20230614	6380	77.12	20230104	14570	-22.44	20230614	6380	77.12	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
157	20230704	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	70	2	0.62	221699100	19693	37.41	11180	11440	11100	14650	7890	11270	11257.76	0.90	0	4364	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	645	-4.43	2.10	12	0.35	-2562.00	5405.00	14570	20230614	-22.17	6380	20230104	77.74	14570	-22.17	20230614	6380	77.74	20230104	14570	-22.17	20230614	6380	77.74	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
158	20230704	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	60	2	0.53	164772130	14682	27.89	11180	11350	11100	14650	7890	11270	11222.73	0.90	0	2177	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	644	-4.42	2.10	12	0.26	-2562.00	5405.00	14570	20230614	-22.24	6380	20230104	77.59	14570	-22.24	20230614	6380	77.59	20230104	14570	-22.24	20230614	6380	77.59	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
159	20230704	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	10	2	0.09	86295750	7693	14.61	11180	11350	11100	14650	7890	11270	11217.44	0.90	0	-2291	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	642	-4.40	2.09	12	0.14	-2562.00	5405.00	14570	20230614	-22.58	6380	20230104	76.80	14570	-22.58	20230614	6380	76.80	20230104	14570	-22.58	20230614	6380	76.80	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
160	20230704	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-40	5	-0.35	47259830	4226	8.03	11180	11290	11100	14650	7890	11270	11183.11	0.90	0	-2119	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	639	-4.38	2.08	12	0.07	-2562.00	5405.00	14570	20230614	-22.92	6380	20230104	76.02	14570	-22.92	20230614	6380	76.02	20230104	14570	-22.92	20230614	6380	76.02	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
161	20230704	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-170	5	-1.51	20882440	1872	3.56	11180	11270	11100	14650	7890	11270	11155.15	0.90	0	-1431	11463	11366	11203	11106	10943	11285	11025	28	3380	500	7430	10	1	5687667	631	-4.33	2.05	12	0.03	-2562.00	5405.00	14570	20230614	-23.82	6380	20230104	73.98	14570	-23.82	20230614	6380	73.98	20230104	14570	-23.82	20230614	6380	73.98	20230104	3.22	N	313760	500	28 억		50975	N	N	0	N	00	N
162	20230703	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-40	5	-0.35	585859700	52631	120.89	11300	11300	11040	14700	7920	11310	11131.46	0.84	0	3145	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	641	-4.40	2.09	12	0.93	-2562.00	5405.00	14570	20230614	-22.65	6380	20230104	76.65	14570	-22.65	20230614	6380	76.65	20230104	14570	-22.65	20230614	6380	76.65	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
163	20230703	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-170	5	-1.50	546644560	49142	112.87	11300	11300	11040	14700	7920	11310	11123.78	0.84	0	3538	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	634	-4.35	2.06	12	0.86	-2562.00	5405.00	14570	20230614	-23.54	6380	20230104	74.61	14570	-23.54	20230614	6380	74.61	20230104	14570	-23.54	20230614	6380	74.61	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
164	20230703	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-180	5	-1.59	472582160	42482	97.58	11300	11300	11040	14700	7920	11310	11124.29	0.84	0	958	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	633	-4.34	2.06	12	0.75	-2562.00	5405.00	14570	20230614	-23.61	6380	20230104	74.45	14570	-23.61	20230614	6380	74.45	20230104	14570	-23.61	20230614	6380	74.45	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
165	20230703	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-190	5	-1.68	350937970	31522	72.40	11300	11300	11040	14700	7920	11310	11133.11	0.84	0	2068	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	632	-4.34	2.06	12	0.55	-2562.00	5405.00	14570	20230614	-23.68	6380	20230104	74.29	14570	-23.68	20230614	6380	74.29	20230104	14570	-23.68	20230614	6380	74.29	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
166	20230703	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-210	5	-1.86	310673410	27902	64.09	11300	11300	11040	14700	7920	11310	11134.45	0.84	0	2417	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	631	-4.33	2.05	12	0.49	-2562.00	5405.00	14570	20230614	-23.82	6380	20230104	73.98	14570	-23.82	20230614	6380	73.98	20230104	14570	-23.82	20230614	6380	73.98	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
167	20230703	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	-200	5	-1.77	271248630	24351	55.93	11300	11300	11040	14700	7920	11310	11139.12	0.84	0	1988	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	632	-4.34	2.06	12	0.43	-2562.00	5405.00	14570	20230614	-23.75	6380	20230104	74.14	14570	-23.75	20230614	6380	74.14	20230104	14570	-23.75	20230614	6380	74.14	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
168	20230703	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-190	5	-1.68	222888040	19997	45.93	11300	11300	11040	14700	7920	11310	11146.07	0.84	0	4009	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	632	-4.34	2.06	12	0.35	-2562.00	5405.00	14570	20230614	-23.68	6380	20230104	74.29	14570	-23.68	20230614	6380	74.29	20230104	14570	-23.68	20230614	6380	74.29	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N
169	20230703	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-80	5	-0.71	120578030	10805	24.82	11300	11300	11040	14700	7920	11310	11159.47	0.84	0	2788	11690	11500	11300	11110	10910	11400	11010	28	3390	500	7460	10	1	5687667	639	-4.38	2.08	12	0.19	-2562.00	5405.00	14570	20230614	-22.92	6380	20230104	76.02	14570	-22.92	20230614	6380	76.02	20230104	14570	-22.92	20230614	6380	76.02	20230104	3.32	N	313760	500	28 억		47774	N	N	0	N	00	N