KissMeData/032750/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	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	100	2	1.69	166473130	27902	118.93	5910	6030	5890	7670	4130	5900	5966.35	2.87	0	2634	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	484	25.53	0.52	12	0.35	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
3	20230731	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	100	2	1.69	161160110	27019	115.17	5910	6030	5890	7670	4130	5900	5964.70	2.87	0	2614	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	484	25.53	0.52	12	0.34	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
4	20230731	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	110	2	1.86	126972670	21325	90.90	5910	6020	5890	7670	4130	5900	5954.17	2.87	0	20	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	485	25.57	0.52	12	0.26	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
5	20230731	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	110	2	1.86	120786640	20295	86.51	5910	6020	5890	7670	4130	5900	5951.55	2.87	0	-155	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	485	25.57	0.52	12	0.25	235.00	11490.00	9750	20230215	-38.36	5352	20220928	12.29	9750	-38.36	20230215	5420	10.89	20230726	9750	-38.36	20230215	5420	10.89	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
6	20230731	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	120	2	2.03	103899160	17483	74.52	5910	6020	5890	7670	4130	5900	5942.87	2.87	0	-527	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	485	25.62	0.52	12	0.22	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5420	11.07	20230726	9750	-38.26	20230215	5420	11.07	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
7	20230731	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	100	2	1.69	94087540	15851	67.57	5910	6020	5890	7670	4130	5900	5935.75	2.87	0	-1194	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	484	25.53	0.52	12	0.20	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5420	10.70	20230726	9750	-38.46	20230215	5420	10.70	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
8	20230731	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	80	2	1.36	75234550	12704	54.15	5910	5990	5890	7670	4130	5900	5922.12	2.87	0	-1747	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	482	25.45	0.52	12	0.16	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5420	10.33	20230726	9750	-38.67	20230215	5420	10.33	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
9	20230731	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	5797710	981	4.18	5910	5910	5910	7670	4130	5900	5910.00	2.87	0	-193	6080	5990	5850	5760	5620	6035	5805	40	1770	500	3890	10	1	8063866	477	25.15	0.51	12	0.01	235.00	11490.00	9750	20230215	-39.38	5352	20220928	10.43	9750	-39.38	20230215	5420	9.04	20230726	9750	-39.38	20230215	5420	9.04	20230726	3.99	N	032750	500	40 억		231613	N	N	0	N	00	N
10	20230728	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	130	2	2.25	136641480	23460	61.76	5710	5940	5710	7500	4040	5770	5824.52	2.86	0	917	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	476	25.11	0.51	12	0.29	235.00	11490.00	9750	20230215	-39.49	5352	20220928	10.24	9750	-39.49	20230215	5420	8.86	20230726	9750	-39.49	20230215	5420	8.86	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
11	20230728	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	150	2	2.60	130101300	22352	58.84	5710	5940	5710	7500	4040	5770	5820.64	2.86	0	845	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	477	25.19	0.52	12	0.28	235.00	11490.00	9750	20230215	-39.28	5352	20220928	10.61	9750	-39.28	20230215	5420	9.23	20230726	9750	-39.28	20230215	5420	9.23	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
12	20230728	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	80	2	1.39	112036650	19285	50.77	5710	5890	5710	7500	4040	5770	5809.59	2.86	0	1286	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	472	24.89	0.51	12	0.24	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
13	20230728	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	80	2	1.39	92345250	15908	41.88	5710	5890	5710	7500	4040	5770	5805.03	2.86	0	-35	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	472	24.89	0.51	12	0.20	235.00	11490.00	9750	20230215	-40.00	5352	20220928	9.30	9750	-40.00	20230215	5420	7.93	20230726	9750	-40.00	20230215	5420	7.93	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
14	20230728	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	100	2	1.73	85062360	14666	38.61	5710	5890	5710	7500	4040	5770	5800.04	2.86	0	26	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	473	24.98	0.51	12	0.18	235.00	11490.00	9750	20230215	-39.79	5352	20220928	9.68	9750	-39.79	20230215	5420	8.30	20230726	9750	-39.79	20230215	5420	8.30	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
15	20230728	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	76374410	13186	34.71	5710	5850	5710	7500	4040	5770	5792.14	2.86	0	451	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	471	24.85	0.51	12	0.16	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
16	20230728	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	10	2	0.17	31715040	5525	14.54	5710	5800	5710	7500	4040	5770	5740.09	2.86	0	671	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	466	24.60	0.50	12	0.07	235.00	11490.00	9750	20230215	-40.72	5352	20220928	8.00	9750	-40.72	20230215	5420	6.64	20230726	9750	-40.72	20230215	5420	6.64	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
17	20230728	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-20	5	-0.35	14368440	2514	6.62	5710	5750	5710	7500	4040	5770	5714.62	2.86	0	106	5970	5870	5670	5570	5370	5920	5620	40	1730	500	3800	10	1	8063866	464	24.47	0.50	12	0.03	235.00	11490.00	9750	20230215	-41.03	5352	20220928	7.44	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	4.16	N	032750	500	40 억		230586	N	N	0	N	00	N
18	20230727	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	210	2	3.78	214755450	37878	33.53	5470	5770	5470	7220	3900	5560	5669.72	2.64	-8062	17344	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	465	24.55	0.50	12	0.47	235.00	11490.00	9750	20230215	-40.82	5352	20220928	7.81	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
19	20230727	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	180	2	3.24	198041010	34967	30.95	5470	5770	5470	7220	3900	5560	5663.71	2.64	-8062	17402	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	463	24.43	0.50	12	0.43	235.00	11490.00	9750	20230215	-41.13	5352	20220928	7.25	9750	-41.13	20230215	5420	5.90	20230726	9750	-41.13	20230215	5420	5.90	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
20	20230727	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	190	2	3.42	166355960	29458	26.08	5470	5770	5470	7220	3900	5560	5647.28	2.64	-8062	12957	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	464	24.47	0.50	12	0.37	235.00	11490.00	9750	20230215	-41.03	5352	20220928	7.44	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
21	20230727	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	200	2	3.60	160683100	28471	25.20	5470	5770	5470	7220	3900	5560	5643.81	2.64	-8062	12680	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	464	24.51	0.50	12	0.35	235.00	11490.00	9750	20230215	-40.92	5352	20220928	7.62	9750	-40.92	20230215	5420	6.27	20230726	9750	-40.92	20230215	5420	6.27	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
22	20230727	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	190	2	3.42	150518810	26701	23.64	5470	5770	5470	7220	3900	5560	5637.26	2.64	-8062	13735	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	464	24.47	0.50	12	0.33	235.00	11490.00	9750	20230215	-41.03	5352	20220928	7.44	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
23	20230727	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	210	2	3.78	141814430	25189	22.30	5470	5770	5470	7220	3900	5560	5630.07	2.64	-8062	13386	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	465	24.55	0.50	12	0.31	235.00	11490.00	9750	20230215	-40.82	5352	20220928	7.81	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
24	20230727	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	90	2	1.62	110427210	19723	17.46	5470	5680	5470	7220	3900	5560	5598.94	2.64	-8062	11566	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	456	24.04	0.49	12	0.24	235.00	11490.00	9750	20230215	-42.05	5352	20220928	5.57	9750	-42.05	20230215	5420	4.24	20230726	9750	-42.05	20230215	5420	4.24	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
25	20230727	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	50	2	0.90	32931830	5956	5.27	5470	5610	5470	7220	3900	5560	5529.08	2.64	-8062	3489	6040	5800	5610	5370	5180	5705	5275	40	1660	500	3660	10	1	8063866	452	23.87	0.49	12	0.07	235.00	11490.00	9750	20230215	-42.46	5352	20220928	4.82	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	4.35	N	032750	500	40 억		212994	N	N	0	N	00	N
26	20230726	160406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5560	-300	5	-5.12	630750160	112729	224.63	5820	5850	5420	7610	4110	5860	5595.23	2.74	0	-8129	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	448	23.66	0.48	12	1.40	235.00	11490.00	9750	20230215	-42.97	5352	20220928	3.89	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
27	20230726	150408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5580	-280	5	-4.78	621876770	111132	221.44	5820	5850	5420	7610	4110	5860	5595.79	2.74	0	-8705	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	450	23.74	0.49	12	1.38	235.00	11490.00	9750	20230215	-42.77	5352	20220928	4.26	9750	-42.77	20230215	5420	2.95	20230726	9750	-42.77	20230215	5420	2.95	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
28	20230726	140409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5480	-380	5	-6.48	574776260	102610	204.46	5820	5850	5420	7610	4110	5860	5601.51	2.74	0	-7313	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	442	23.32	0.48	12	1.27	235.00	11490.00	9750	20230215	-43.79	5352	20220928	2.39	9750	-43.79	20230215	5420	1.11	20230726	9750	-43.79	20230215	5420	1.11	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
29	20230726	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5530	-330	5	-5.63	471654510	83809	167.00	5820	5850	5510	7610	4110	5860	5627.68	2.74	0	-11056	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	446	23.53	0.48	12	1.04	235.00	11490.00	9750	20230215	-43.28	5352	20220928	3.33	9750	-43.28	20230215	5510	0.36	20230726	9750	-43.28	20230215	5510	0.36	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
30	20230726	120407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-240	5	-4.10	339801630	60100	119.76	5820	5850	5560	7610	4110	5860	5653.87	2.74	0	-6768	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	453	23.91	0.49	12	0.75	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5560	1.08	20230726	9750	-42.36	20230215	5560	1.08	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
31	20230726	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-240	5	-4.10	237834020	41857	83.41	5820	5850	5570	7610	4110	5860	5681.98	2.74	0	-5999	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	453	23.91	0.49	12	0.52	235.00	11490.00	9750	20230215	-42.36	5352	20220928	5.01	9750	-42.36	20230215	5570	0.90	20230726	9750	-42.36	20230215	5570	0.90	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
32	20230726	100409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5670	-190	5	-3.24	151827750	26523	52.85	5820	5850	5650	7610	4110	5860	5724.28	2.74	0	-7203	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	457	24.13	0.49	12	0.33	235.00	11490.00	9750	20230215	-41.85	5352	20220928	5.94	9750	-41.85	20230215	5650	0.35	20230726	9750	-41.85	20230215	5650	0.35	20230726	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
33	20230726	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-20	5	-0.34	10630620	1826	3.64	5820	5850	5800	7610	4110	5860	5821.41	2.74	0	-233	6066	5962	5906	5802	5746	5935	5775	40	1750	500	3860	10	1	8063866	471	24.85	0.51	12	0.02	235.00	11490.00	9750	20230215	-40.10	5352	20220928	9.12	9750	-40.10	20230215	5710	2.28	20230515	9750	-40.10	20230215	5710	2.28	20230515	4.39	N	032750	500	40 억		221056	N	N	0	N	00	N
34	20230725	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-100	5	-1.68	295333980	50137	70.89	5940	6010	5850	7740	4180	5960	5890.53	2.78	0	-3496	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	473	24.94	0.51	12	0.62	235.00	11490.00	9750	20230215	-39.90	5352	20220928	9.49	9750	-39.90	20230215	5710	2.63	20230515	9750	-39.90	20230215	5710	2.63	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
35	20230725	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-100	5	-1.68	267056310	45305	64.06	5940	6010	5860	7740	4180	5960	5894.61	2.78	0	-3186	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	473	24.94	0.51	12	0.56	235.00	11490.00	9750	20230215	-39.90	5352	20220928	9.49	9750	-39.90	20230215	5710	2.63	20230515	9750	-39.90	20230215	5710	2.63	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
36	20230725	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-80	5	-1.34	251926580	42725	60.41	5940	6010	5860	7740	4180	5960	5896.44	2.78	0	-2628	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	474	25.02	0.51	12	0.53	235.00	11490.00	9750	20230215	-39.69	5352	20220928	9.87	9750	-39.69	20230215	5710	2.98	20230515	9750	-39.69	20230215	5710	2.98	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
37	20230725	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-90	5	-1.51	229272630	38864	54.95	5940	6010	5860	7740	4180	5960	5899.33	2.78	0	-16	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	473	24.98	0.51	12	0.48	235.00	11490.00	9750	20230215	-39.79	5352	20220928	9.68	9750	-39.79	20230215	5710	2.80	20230515	9750	-39.79	20230215	5710	2.80	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
38	20230725	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-70	5	-1.17	211507940	35839	50.68	5940	6010	5860	7740	4180	5960	5901.59	2.78	0	634	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	475	25.06	0.51	12	0.44	235.00	11490.00	9750	20230215	-39.59	5352	20220928	10.05	9750	-39.59	20230215	5710	3.15	20230515	9750	-39.59	20230215	5710	3.15	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
39	20230725	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-90	5	-1.51	194357410	32920	46.55	5940	6010	5860	7740	4180	5960	5903.90	2.78	0	2345	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	473	24.98	0.51	12	0.41	235.00	11490.00	9750	20230215	-39.79	5352	20220928	9.68	9750	-39.79	20230215	5710	2.80	20230515	9750	-39.79	20230215	5710	2.80	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
40	20230725	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-70	5	-1.17	122477680	20697	29.26	5940	6010	5890	7740	4180	5960	5917.62	2.78	0	858	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	475	25.06	0.51	12	0.26	235.00	11490.00	9750	20230215	-39.59	5352	20220928	10.05	9750	-39.59	20230215	5710	3.15	20230515	9750	-39.59	20230215	5710	3.15	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
41	20230725	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-20	5	-0.34	10000910	1681	2.38	5940	5960	5940	7740	4180	5960	5949.28	2.78	0	820	6180	6070	6010	5900	5840	6040	5870	40	1780	500	3930	10	1	8063866	479	25.28	0.52	12	0.02	235.00	11490.00	9750	20230215	-39.08	5352	20220928	10.99	9750	-39.08	20230215	5710	4.03	20230515	9750	-39.08	20230215	5710	4.03	20230515	4.38	N	032750	500	40 억		224577	N	N	0	N	00	N
42	20230724	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-170	5	-2.77	420268990	70007	320.38	6120	6120	5950	7960	4300	6130	6003.38	2.99	0	-16546	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	481	25.36	0.52	12	0.87	235.00	11490.00	9750	20230215	-38.87	5352	20220928	11.36	9750	-38.87	20230215	5710	4.38	20230515	9750	-38.87	20230215	5710	4.38	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
43	20230724	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-160	5	-2.61	406689440	67729	309.96	6120	6120	5950	7960	4300	6130	6004.64	2.99	0	-16650	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	481	25.40	0.52	12	0.84	235.00	11490.00	9750	20230215	-38.77	5352	20220928	11.55	9750	-38.77	20230215	5710	4.55	20230515	9750	-38.77	20230215	5710	4.55	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
44	20230724	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-150	5	-2.45	326640940	54304	248.52	6120	6120	5960	7960	4300	6130	6015.02	2.99	0	-17658	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	482	25.45	0.52	12	0.67	235.00	11490.00	9750	20230215	-38.67	5352	20220928	11.73	9750	-38.67	20230215	5710	4.73	20230515	9750	-38.67	20230215	5710	4.73	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
45	20230724	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-130	5	-2.12	310944180	51681	236.52	6120	6120	5960	7960	4300	6130	6016.58	2.99	0	-17237	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	484	25.53	0.52	12	0.64	235.00	11490.00	9750	20230215	-38.46	5352	20220928	12.11	9750	-38.46	20230215	5710	5.08	20230515	9750	-38.46	20230215	5710	5.08	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
46	20230724	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-160	5	-2.61	284460400	47268	216.32	6120	6120	5960	7960	4300	6130	6018.01	2.99	0	-16184	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	481	25.40	0.52	12	0.59	235.00	11490.00	9750	20230215	-38.77	5352	20220928	11.55	9750	-38.77	20230215	5710	4.55	20230515	9750	-38.77	20230215	5710	4.55	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
47	20230724	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-110	5	-1.79	172543340	28621	130.98	6120	6120	6000	7960	4300	6130	6028.52	2.99	0	-7363	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	485	25.62	0.52	12	0.35	235.00	11490.00	9750	20230215	-38.26	5352	20220928	12.48	9750	-38.26	20230215	5710	5.43	20230515	9750	-38.26	20230215	5710	5.43	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
48	20230724	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-100	5	-1.63	142058910	23559	107.82	6120	6120	6000	7960	4300	6130	6029.87	2.99	0	-6806	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	486	25.66	0.52	12	0.29	235.00	11490.00	9750	20230215	-38.15	5352	20220928	12.67	9750	-38.15	20230215	5710	5.60	20230515	9750	-38.15	20230215	5710	5.60	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
49	20230724	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-40	5	-0.65	5190980	850	3.89	6120	6120	6090	7960	4300	6130	6106.73	2.99	0	-560	6410	6270	6190	6050	5970	6230	6010	40	1830	500	4040	10	1	8063866	491	25.91	0.53	12	0.01	235.00	11490.00	9750	20230215	-37.54	5352	20220928	13.79	9750	-37.54	20230215	5710	6.65	20230515	9750	-37.54	20230215	5710	6.65	20230515	4.37	N	032750	500	40 억		241225	N	N	0	N	00	N
50	20230721	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-90	5	-1.45	134298830	21816	159.68	6150	6330	6110	8080	4360	6220	6155.69	3.07	0	-5834	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	494	26.09	0.53	12	0.27	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
51	20230721	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-80	5	-1.29	123438580	20043	146.71	6150	6330	6110	8080	4360	6220	6158.39	3.07	0	-5438	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	495	26.13	0.53	12	0.25	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
52	20230721	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-100	5	-1.61	89283990	14465	105.88	6150	6330	6120	8080	4360	6220	6172.09	3.07	0	-2995	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	494	26.04	0.53	12	0.18	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5710	7.18	20230515	9750	-37.23	20230215	5710	7.18	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
53	20230721	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-80	5	-1.29	81392020	13177	96.45	6150	6330	6130	8080	4360	6220	6176.50	3.07	0	-2900	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	495	26.13	0.53	12	0.16	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
54	20230721	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-60	5	-0.96	69702670	11273	82.51	6150	6330	6130	8080	4360	6220	6182.83	3.07	0	-2379	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	497	26.21	0.54	12	0.14	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
55	20230721	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-50	5	-0.80	62033270	10029	73.41	6150	6330	6130	8080	4360	6220	6185.05	3.07	0	-2046	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	498	26.26	0.54	12	0.12	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
56	20230721	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-70	5	-1.13	31263340	5059	37.03	6150	6280	6130	8080	4360	6220	6178.95	3.07	0	-1107	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	496	26.17	0.54	12	0.06	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5710	7.71	20230515	9750	-36.92	20230215	5710	7.71	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
57	20230721	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-30	5	-0.48	12694350	2063	15.10	6150	6190	6150	8080	4360	6220	6150.02	3.07	0	-63	6360	6290	6190	6120	6020	6325	6155	40	1860	500	4100	10	1	8063866	499	26.34	0.54	12	0.03	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5710	8.41	20230515	9750	-36.51	20230215	5710	8.41	20230515	4.47	N	032750	500	40 억		247214	N	N	0	N	00	N
58	20230720	160358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	80	2	1.30	84428530	13662	27.73	6140	6260	6090	7980	4300	6140	6180.44	3.06	0	260	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	502	26.47	0.54	12	0.17	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5710	8.93	20230515	9750	-36.21	20230215	5710	8.93	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
59	20230720	150356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	80	2	1.30	75573090	12238	24.84	6140	6260	6090	7980	4300	6140	6175.91	3.06	0	72	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	502	26.47	0.54	12	0.15	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5710	8.93	20230515	9750	-36.21	20230215	5710	8.93	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
60	20230720	140356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	58631770	9508	19.30	6140	6260	6090	7980	4300	6140	6167.19	3.06	0	-641	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	500	26.38	0.54	12	0.12	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5710	8.58	20230515	9750	-36.41	20230215	5710	8.58	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
61	20230720	130356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	44343440	7206	14.63	6140	6260	6090	7980	4300	6140	6154.11	3.06	0	-89	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	500	26.38	0.54	12	0.09	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5710	8.58	20230515	9750	-36.41	20230215	5710	8.58	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
62	20230720	120400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	40037760	6510	13.21	6140	6260	6090	7980	4300	6140	6150.54	3.06	0	210	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	500	26.38	0.54	12	0.08	235.00	11490.00	9750	20230215	-36.41	5352	20220928	15.84	9750	-36.41	20230215	5710	8.58	20230515	9750	-36.41	20230215	5710	8.58	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
63	20230720	110358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	34776020	5656	11.48	6140	6260	6090	7980	4300	6140	6148.86	3.06	0	340	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	497	26.21	0.54	12	0.07	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
64	20230720	100355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	17149550	2796	5.68	6140	6170	6090	7980	4300	6140	6133.07	3.06	0	43	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	497	26.21	0.54	12	0.03	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
65	20230720	090354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	6164660	1004	2.04	6140	6150	6140	7980	4300	6140	6140.13	3.06	0	-285	6233	6186	6133	6086	6033	6160	6060	40	1840	500	4050	10	1	8063866	495	26.13	0.53	12	0.01	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.49	N	032750	500	40 억		246954	N	N	0	N	00	N
66	20230719	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-20	5	-0.32	300909240	49233	99.74	6160	6180	6080	8000	4320	6160	6111.94	3.08	0	-1285	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	495	26.13	0.53	12	0.61	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
67	20230719	150401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-70	5	-1.14	292582710	47875	96.99	6160	6180	6080	8000	4320	6160	6111.39	3.08	0	-1016	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	491	25.91	0.53	12	0.59	235.00	11490.00	9750	20230215	-37.54	5352	20220928	13.79	9750	-37.54	20230215	5710	6.65	20230515	9750	-37.54	20230215	5710	6.65	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
68	20230719	140402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-10	5	-0.16	186402110	30475	61.74	6160	6180	6090	8000	4320	6160	6116.56	3.08	0	-2313	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	496	26.17	0.54	12	0.38	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5710	7.71	20230515	9750	-36.92	20230215	5710	7.71	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
69	20230719	130358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-30	5	-0.49	181432990	29664	60.09	6160	6180	6090	8000	4320	6160	6116.27	3.08	0	-1922	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	494	26.09	0.53	12	0.37	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
70	20230719	120401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-50	5	-0.81	176442190	28849	58.44	6160	6180	6090	8000	4320	6160	6116.06	3.08	0	-1822	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	493	26.00	0.53	12	0.36	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5710	7.01	20230515	9750	-37.33	20230215	5710	7.01	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
71	20230719	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-10	5	-0.16	129453900	21161	42.87	6160	6180	6090	8000	4320	6160	6117.57	3.08	0	-3394	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	496	26.17	0.54	12	0.26	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5710	7.71	20230515	9750	-36.92	20230215	5710	7.71	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
72	20230719	100359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-30	5	-0.49	63750390	10408	21.09	6160	6180	6090	8000	4320	6160	6125.13	3.08	0	-6916	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	494	26.09	0.53	12	0.13	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
73	20230719	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	7447460	1209	2.45	6160	6180	6160	8000	4320	6160	6160.02	3.08	0	-268	6400	6280	6210	6090	6020	6245	6055	40	1840	500	4060	10	1	8063866	497	26.21	0.54	12	0.01	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.48	N	032750	500	40 억		248215	N	N	0	N	00	N
74	20230718	160358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	304232730	49231	139.75	6250	6330	6140	8110	4370	6240	6179.70	3.28	0	-16492	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	497	26.21	0.54	12	0.61	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
75	20230718	150358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-70	5	-1.12	290035850	46927	133.21	6250	6330	6140	8110	4370	6240	6180.58	3.28	0	-16884	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	498	26.26	0.54	12	0.58	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
76	20230718	140356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-90	5	-1.44	249403740	40323	114.46	6250	6330	6140	8110	4370	6240	6185.15	3.28	0	-16166	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	496	26.17	0.54	12	0.50	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5710	7.71	20230515	9750	-36.92	20230215	5710	7.71	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
77	20230718	130357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-70	5	-1.12	227725320	36801	104.47	6250	6330	6140	8110	4370	6240	6188.02	3.28	0	-15599	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	498	26.26	0.54	12	0.46	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
78	20230718	120358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	179678220	28988	82.29	6250	6330	6140	8110	4370	6240	6198.37	3.28	0	-10422	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	497	26.21	0.54	12	0.36	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
79	20230718	110400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-70	5	-1.12	156980380	25311	71.85	6250	6330	6140	8110	4370	6240	6202.06	3.28	0	-9069	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	498	26.26	0.54	12	0.31	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
80	20230718	100356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	112146580	18032	51.19	6250	6330	6160	8110	4370	6240	6219.31	3.28	0	-5674	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	497	26.21	0.54	12	0.22	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
81	20230718	090356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	20	2	0.32	17762730	2819	8.00	6250	6330	6250	8110	4370	6240	6301.07	3.28	0	-2452	6380	6310	6230	6160	6080	6345	6195	40	1870	500	4110	10	1	8063866	505	26.64	0.54	12	0.03	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.40	N	032750	500	40 억		264868	N	N	0	N	00	N
82	20230717	160358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	20	2	0.32	219038170	35079	83.97	6220	6300	6150	8080	4360	6220	6244.14	3.29	0	-554	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	503	26.55	0.54	12	0.44	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5710	9.28	20230515	9750	-36.00	20230215	5710	9.28	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
83	20230717	150355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	50	2	0.80	204421070	32740	78.37	6220	6300	6150	8080	4360	6220	6243.77	3.29	0	-1096	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	506	26.68	0.55	12	0.41	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5710	9.81	20230515	9750	-35.69	20230215	5710	9.81	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
84	20230717	140357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	60	2	0.96	164523720	26373	63.13	6220	6300	6150	8080	4360	6220	6238.34	3.29	0	-2249	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	506	26.72	0.55	12	0.33	235.00	11490.00	9750	20230215	-35.59	5352	20220928	17.34	9750	-35.59	20230215	5710	9.98	20230515	9750	-35.59	20230215	5710	9.98	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
85	20230717	130354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	50	2	0.80	153652370	24641	58.98	6220	6300	6150	8080	4360	6220	6235.64	3.29	0	-2011	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	506	26.68	0.55	12	0.31	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5710	9.81	20230515	9750	-35.69	20230215	5710	9.81	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
86	20230717	120358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	20	2	0.32	143564760	23031	55.13	6220	6300	6150	8080	4360	6220	6233.54	3.29	0	-1985	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	503	26.55	0.54	12	0.29	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5710	9.28	20230515	9750	-36.00	20230215	5710	9.28	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
87	20230717	110354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	30	2	0.48	134455520	21572	51.64	6220	6300	6150	8080	4360	6220	6232.87	3.29	0	-2232	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	504	26.60	0.54	12	0.27	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
88	20230717	100355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	40	2	0.64	106610260	17128	41.00	6220	6300	6150	8080	4360	6220	6224.33	3.29	0	-1486	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	505	26.64	0.54	12	0.21	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
89	20230717	090354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-30	5	-0.48	8577920	1383	3.31	6220	6220	6180	8080	4360	6220	6202.40	3.29	0	-132	6420	6320	6260	6160	6100	6290	6130	40	1860	500	4100	10	1	8063866	499	26.34	0.54	12	0.02	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5710	8.41	20230515	9750	-36.51	20230215	5710	8.41	20230515	4.41	N	032750	500	40 억		265600	N	N	0	N	00	N
90	20230714	160354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-80	5	-1.27	256060820	41084	224.87	6330	6360	6200	8190	4410	6300	6232.62	3.39	0	-8056	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	502	26.47	0.54	12	0.51	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5710	8.93	20230515	9750	-36.21	20230215	5710	8.93	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
91	20230714	150355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	246895410	39608	216.79	6330	6360	6200	8190	4410	6300	6233.47	3.39	0	-8034	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	501	26.43	0.54	12	0.49	235.00	11490.00	9750	20230215	-36.31	5352	20220928	16.03	9750	-36.31	20230215	5710	8.76	20230515	9750	-36.31	20230215	5710	8.76	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
92	20230714	140356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	230946410	37038	202.73	6330	6360	6200	8190	4410	6300	6235.39	3.39	0	-7986	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	501	26.43	0.54	12	0.46	235.00	11490.00	9750	20230215	-36.31	5352	20220928	16.03	9750	-36.31	20230215	5710	8.76	20230515	9750	-36.31	20230215	5710	8.76	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
93	20230714	130353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	215373290	34530	189.00	6330	6360	6200	8190	4410	6300	6237.28	3.39	0	-7985	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	501	26.43	0.54	12	0.43	235.00	11490.00	9750	20230215	-36.31	5352	20220928	16.03	9750	-36.31	20230215	5710	8.76	20230515	9750	-36.31	20230215	5710	8.76	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
94	20230714	120353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-70	5	-1.11	160737030	25734	140.85	6330	6360	6200	8190	4410	6300	6246.10	3.39	0	-10076	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	502	26.51	0.54	12	0.32	235.00	11490.00	9750	20230215	-36.10	5352	20220928	16.41	9750	-36.10	20230215	5710	9.11	20230515	9750	-36.10	20230215	5710	9.11	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
95	20230714	110355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-60	5	-0.95	140418970	22484	123.07	6330	6360	6200	8190	4410	6300	6245.28	3.39	0	-8516	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	503	26.55	0.54	12	0.28	235.00	11490.00	9750	20230215	-36.00	5352	20220928	16.59	9750	-36.00	20230215	5710	9.28	20230515	9750	-36.00	20230215	5710	9.28	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
96	20230714	100357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-80	5	-1.27	110655970	17694	96.85	6330	6360	6200	8190	4410	6300	6253.87	3.39	0	-7681	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	502	26.47	0.54	12	0.22	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5710	8.93	20230515	9750	-36.21	20230215	5710	8.93	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
97	20230714	090355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	20	2	0.32	8306250	1312	7.18	6330	6350	6320	8190	4410	6300	6330.98	3.39	0	-580	6373	6336	6283	6246	6193	6355	6265	40	1890	500	4150	10	1	8063866	510	26.89	0.55	12	0.02	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5710	10.68	20230515	9750	-35.18	20230215	5710	10.68	20230515	4.49	N	032750	500	40 억		273656	N	N	0	N	00	N
98	20230713	160354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	114725290	18259	36.85	6230	6320	6230	8090	4370	6230	6283.22	3.39	0	185	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	508	26.81	0.55	12	0.23	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5710	10.33	20230515	9750	-35.38	20230215	5710	10.33	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
99	20230713	150350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	99152990	15782	31.85	6230	6320	6230	8090	4370	6230	6282.66	3.39	0	1459	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	508	26.81	0.55	12	0.20	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5710	10.33	20230515	9750	-35.38	20230215	5710	10.33	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
100	20230713	140349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	20	2	0.32	97620150	15538	31.36	6230	6320	6230	8090	4370	6230	6282.67	3.39	0	1531	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	504	26.60	0.54	12	0.19	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
101	20230713	130352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	85492290	13613	27.47	6230	6320	6230	8090	4370	6230	6280.19	3.39	0	2322	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	508	26.81	0.55	12	0.17	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5710	10.33	20230515	9750	-35.38	20230215	5710	10.33	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
102	20230713	120349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	79046430	12589	25.41	6230	6320	6230	8090	4370	6230	6279.01	3.39	0	2504	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	508	26.81	0.55	12	0.16	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5710	10.33	20230515	9750	-35.38	20230215	5710	10.33	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
103	20230713	110353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	60	2	0.96	58541210	9333	18.84	6230	6310	6230	8090	4370	6230	6272.50	3.39	0	743	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	507	26.77	0.55	12	0.12	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5710	10.16	20230515	9750	-35.49	20230215	5710	10.16	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
104	20230713	100352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	22289790	3556	7.18	6230	6300	6230	8090	4370	6230	6268.22	3.39	0	-346	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	506	26.68	0.55	12	0.04	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5710	9.81	20230515	9750	-35.69	20230215	5710	9.81	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
105	20230713	090321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	50	2	0.80	2768210	443	0.89	6230	6280	6230	8090	4370	6230	6248.78	3.39	0	-119	6456	6342	6286	6172	6116	6315	6145	40	1860	500	4110	10	1	8063866	506	26.72	0.55	12	0.01	235.00	11490.00	9750	20230215	-35.59	5352	20220928	17.34	9750	-35.59	20230215	5710	9.98	20230515	9750	-35.59	20230215	5710	9.98	20230515	4.33	N	032750	500	40 억		273001	N	N	0	N	00	N
106	20230712	160349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-90	5	-1.42	311563430	49535	65.53	6390	6400	6230	8210	4430	6320	6289.53	3.43	0	-3925	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	502	26.51	0.54	12	0.61	235.00	11490.00	9750	20230215	-36.10	5352	20220928	16.41	9750	-36.10	20230215	5710	9.11	20230515	9750	-36.10	20230215	5710	9.11	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
107	20230712	150348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-70	5	-1.11	269097000	42725	56.52	6390	6400	6240	8210	4430	6320	6298.11	3.43	0	-4045	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	504	26.60	0.54	12	0.53	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
108	20230712	140346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-60	5	-0.95	248903820	39495	52.25	6390	6400	6240	8210	4430	6320	6301.94	3.43	0	-2489	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	505	26.64	0.54	12	0.49	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
109	20230712	130348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-60	5	-0.95	234233370	37149	49.14	6390	6400	6240	8210	4430	6320	6305.05	3.43	0	-1833	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	505	26.64	0.54	12	0.46	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
110	20230712	120349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-70	5	-1.11	218718290	34666	45.86	6390	6400	6240	8210	4430	6320	6309.15	3.43	0	-1508	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	504	26.60	0.54	12	0.43	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
111	20230712	110348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-60	5	-0.95	191030820	30235	40.00	6390	6400	6240	8210	4430	6320	6318.17	3.43	0	-542	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	505	26.64	0.54	12	0.37	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
112	20230712	100350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-70	5	-1.11	158888340	25093	33.19	6390	6400	6250	8210	4430	6320	6332.21	3.43	0	616	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	504	26.60	0.54	12	0.31	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
113	20230712	090348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	50	2	0.79	35905690	5627	7.44	6390	6400	6360	8210	4430	6320	6386.61	3.43	0	-540	6573	6446	6273	6146	5973	6510	6210	40	1890	500	4170	10	1	8063866	514	27.11	0.55	12	0.07	235.00	11490.00	9750	20230215	-34.67	5352	20220928	19.02	9750	-34.67	20230215	5710	11.56	20230515	9750	-34.67	20230215	5710	11.56	20230515	4.33	N	032750	500	40 억		276828	N	N	0	N	00	N
114	20230711	160344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	210	2	3.44	461219920	74136	181.29	6120	6400	6100	7940	4280	6110	6220.79	3.38	0	3432	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	510	26.89	0.55	12	0.92	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5710	10.68	20230515	9750	-35.18	20230215	5710	10.68	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
115	20230711	150343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	210	2	3.44	439097460	70639	172.74	6120	6400	6100	7940	4280	6110	6216.08	3.38	0	3341	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	510	26.89	0.55	12	0.88	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5710	10.68	20230515	9750	-35.18	20230215	5710	10.68	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
116	20230711	140343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	120	2	1.96	274161820	44463	108.73	6120	6250	6100	7940	4280	6110	6166.07	3.38	0	1536	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	502	26.51	0.54	12	0.55	235.00	11490.00	9750	20230215	-36.10	5352	20220928	16.41	9750	-36.10	20230215	5710	9.11	20230515	9750	-36.10	20230215	5710	9.11	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
117	20230711	130338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	60	2	0.98	162110830	26220	64.12	6120	6250	6120	7940	4280	6110	6182.72	3.38	0	1108	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	498	26.26	0.54	12	0.33	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
118	20230711	120346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	110	2	1.80	86178640	13930	34.06	6120	6250	6120	7940	4280	6110	6186.55	3.38	0	494	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	502	26.47	0.54	12	0.17	235.00	11490.00	9750	20230215	-36.21	5352	20220928	16.22	9750	-36.21	20230215	5710	8.93	20230515	9750	-36.21	20230215	5710	8.93	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
119	20230711	110347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	120	2	1.96	75965260	12288	30.05	6120	6250	6120	7940	4280	6110	6182.07	3.38	0	591	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	502	26.51	0.54	12	0.15	235.00	11490.00	9750	20230215	-36.10	5352	20220928	16.41	9750	-36.10	20230215	5710	9.11	20230515	9750	-36.10	20230215	5710	9.11	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
120	20230711	100345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	80	2	1.31	52524980	8513	20.82	6120	6250	6120	7940	4280	6110	6169.97	3.38	0	936	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	499	26.34	0.54	12	0.11	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5710	8.41	20230515	9750	-36.51	20230215	5710	8.41	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
121	20230711	090345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	50	2	0.82	12712210	2075	5.07	6120	6160	6120	7940	4280	6110	6126.37	3.38	0	318	6256	6182	6116	6042	5976	6220	6080	40	1830	500	4030	10	1	8063866	497	26.21	0.54	12	0.03	235.00	11490.00	9750	20230215	-36.82	5352	20220928	15.10	9750	-36.82	20230215	5710	7.88	20230515	9750	-36.82	20230215	5710	7.88	20230515	4.22	N	032750	500	40 억		272803	N	N	0	N	00	N
122	20230710	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-20	5	-0.33	250669330	40883	65.84	6100	6190	6050	7960	4300	6130	6131.39	3.27	0	8634	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	493	26.00	0.53	12	0.51	235.00	11490.00	9750	20230215	-37.33	5352	20220928	14.16	9750	-37.33	20230215	5710	7.01	20230515	9750	-37.33	20230215	5710	7.01	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
123	20230710	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-10	5	-0.16	239908560	39123	63.01	6100	6190	6050	7960	4300	6130	6132.16	3.27	0	8398	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	494	26.04	0.53	12	0.49	235.00	11490.00	9750	20230215	-37.23	5352	20220928	14.35	9750	-37.23	20230215	5710	7.18	20230515	9750	-37.23	20230215	5710	7.18	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
124	20230710	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	60	2	0.98	199842900	32589	52.49	6100	6190	6050	7960	4300	6130	6132.22	3.27	0	7283	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	499	26.34	0.54	12	0.40	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5710	8.41	20230515	9750	-36.51	20230215	5710	8.41	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
125	20230710	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	40	2	0.65	186613150	30444	49.03	6100	6190	6050	7960	4300	6130	6129.72	3.27	0	5516	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	498	26.26	0.54	12	0.38	235.00	11490.00	9750	20230215	-36.72	5352	20220928	15.28	9750	-36.72	20230215	5710	8.06	20230515	9750	-36.72	20230215	5710	8.06	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
126	20230710	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	10	2	0.16	168455210	27499	44.29	6100	6190	6050	7960	4300	6130	6125.87	3.27	0	5030	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	495	26.13	0.53	12	0.34	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
127	20230710	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	10	2	0.16	139916810	22836	36.78	6100	6190	6050	7960	4300	6130	6127.03	3.27	0	2398	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	495	26.13	0.53	12	0.28	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
128	20230710	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	10	2	0.16	123902360	20230	32.58	6100	6190	6050	7960	4300	6130	6124.68	3.27	0	1965	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	495	26.13	0.53	12	0.25	235.00	11490.00	9750	20230215	-37.03	5352	20220928	14.72	9750	-37.03	20230215	5710	7.53	20230515	9750	-37.03	20230215	5710	7.53	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
129	20230710	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-80	5	-1.31	15853280	2602	4.19	6100	6120	6050	7960	4300	6130	6092.73	3.27	0	-222	6283	6206	6153	6076	6023	6180	6050	40	1830	500	4040	10	1	8063866	488	25.74	0.53	12	0.03	235.00	11490.00	9750	20230215	-37.95	5352	20220928	13.04	9750	-37.95	20230215	5710	5.95	20230515	9750	-37.95	20230215	5710	5.95	20230515	4.45	N	032750	500	40 억		263814	N	N	0	N	00	N
130	20230707	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	371402650	60374	51.54	6150	6230	6100	8150	4390	6270	6151.43	3.41	0	-10865	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	494	26.09	0.53	12	0.75	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
131	20230707	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	324625970	52736	45.02	6150	6230	6120	8150	4390	6270	6155.38	3.41	0	-10377	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	494	26.09	0.53	12	0.65	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
132	20230707	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-120	5	-1.91	291372230	47319	40.39	6150	6230	6120	8150	4390	6270	6157.29	3.41	0	-8456	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	496	26.17	0.54	12	0.59	235.00	11490.00	9750	20230215	-36.92	5352	20220928	14.91	9750	-36.92	20230215	5710	7.71	20230515	9750	-36.92	20230215	5710	7.71	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
133	20230707	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	268914530	43664	37.27	6150	6230	6120	8150	4390	6270	6158.37	3.41	0	-6904	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	494	26.09	0.53	12	0.54	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
134	20230707	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	226916070	36819	31.43	6150	6230	6120	8150	4390	6270	6162.62	3.41	0	-4971	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	494	26.09	0.53	12	0.46	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
135	20230707	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	193777590	31416	26.82	6150	6230	6120	8150	4390	6270	6167.67	3.41	0	-4091	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	494	26.09	0.53	12	0.39	235.00	11490.00	9750	20230215	-37.13	5352	20220928	14.54	9750	-37.13	20230215	5710	7.36	20230515	9750	-37.13	20230215	5710	7.36	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
136	20230707	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-90	5	-1.44	137730150	22298	19.03	6150	6230	6130	8150	4390	6270	6176.22	3.41	0	33	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	498	26.30	0.54	12	0.28	235.00	11490.00	9750	20230215	-36.62	5352	20220928	15.47	9750	-36.62	20230215	5710	8.23	20230515	9750	-36.62	20230215	5710	8.23	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
137	20230707	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-80	5	-1.28	46476200	7547	6.44	6150	6190	6130	8150	4390	6270	6156.17	3.41	0	866	6603	6436	6333	6166	6063	6385	6115	40	1880	500	4130	10	1	8063866	499	26.34	0.54	12	0.09	235.00	11490.00	9750	20230215	-36.51	5352	20220928	15.66	9750	-36.51	20230215	5710	8.41	20230515	9750	-36.51	20230215	5710	8.41	20230515	4.72	N	032750	500	40 억		274603	N	N	0	N	00	N
138	20230706	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-220	5	-3.39	738525240	116609	73.18	6490	6500	6230	8430	4550	6490	6333.37	3.39	0	981	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	506	26.68	0.55	12	1.45	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5710	9.81	20230515	9750	-35.69	20230215	5710	9.81	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
139	20230706	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-240	5	-3.70	662369000	104421	65.53	6490	6500	6240	8430	4550	6490	6343.25	3.39	0	-4398	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	504	26.60	0.54	12	1.29	235.00	11490.00	9750	20230215	-35.90	5352	20220928	16.78	9750	-35.90	20230215	5710	9.46	20230515	9750	-35.90	20230215	5710	9.46	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
140	20230706	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-220	5	-3.39	587346800	92453	58.02	6490	6500	6250	8430	4550	6490	6352.92	3.39	0	-5968	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	506	26.68	0.55	12	1.15	235.00	11490.00	9750	20230215	-35.69	5352	20220928	17.15	9750	-35.69	20230215	5710	9.81	20230515	9750	-35.69	20230215	5710	9.81	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
141	20230706	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-140	5	-2.16	356569150	55835	35.04	6490	6500	6340	8430	4550	6490	6386.12	3.39	0	-103	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	512	27.02	0.55	12	0.69	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
142	20230706	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-110	5	-1.69	288019210	45083	28.29	6490	6500	6340	8430	4550	6490	6388.64	3.39	0	1233	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	514	27.15	0.56	12	0.56	235.00	11490.00	9750	20230215	-34.56	5352	20220928	19.21	9750	-34.56	20230215	5710	11.73	20230515	9750	-34.56	20230215	5710	11.73	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
143	20230706	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-110	5	-1.69	244229440	38212	23.98	6490	6500	6340	8430	4550	6490	6391.43	3.39	0	3184	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	514	27.15	0.56	12	0.47	235.00	11490.00	9750	20230215	-34.56	5352	20220928	19.21	9750	-34.56	20230215	5710	11.73	20230515	9750	-34.56	20230215	5710	11.73	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
144	20230706	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-70	5	-1.08	188429910	29495	18.51	6490	6500	6340	8430	4550	6490	6388.54	3.39	0	3893	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	518	27.32	0.56	12	0.37	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
145	20230706	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	0	3	0.00	24797340	3829	2.40	6490	6500	6440	8430	4550	6490	6476.19	3.39	0	-1063	6770	6630	6560	6420	6350	6595	6385	40	1940	500	4280	10	1	8063866	523	27.62	0.56	12	0.05	235.00	11490.00	9750	20230215	-33.44	5352	20220928	21.26	9750	-33.44	20230215	5710	13.66	20230515	9750	-33.44	20230215	5710	13.66	20230515	4.71	N	032750	500	40 억		273386	N	N	0	N	00	N
146	20230705	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-130	5	-1.96	1042028520	158199	59.34	6580	6700	6490	8600	4640	6620	6587.00	3.12	0	20890	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	523	27.62	0.56	12	1.96	235.00	11490.00	9750	20230215	-33.44	5352	20220928	21.26	9750	-33.44	20230215	5710	13.66	20230515	9750	-33.44	20230215	5710	13.66	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
147	20230705	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-110	5	-1.66	976294040	148085	55.55	6580	6700	6500	8600	4640	6620	6592.79	3.12	0	20218	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	525	27.70	0.57	12	1.84	235.00	11490.00	9750	20230215	-33.23	5352	20220928	21.64	9750	-33.23	20230215	5710	14.01	20230515	9750	-33.23	20230215	5710	14.01	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
148	20230705	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-70	5	-1.06	794342300	120207	45.09	6580	6700	6540	8600	4640	6620	6608.12	3.12	0	16151	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	528	27.87	0.57	12	1.49	235.00	11490.00	9750	20230215	-32.82	5352	20220928	22.38	9750	-32.82	20230215	5710	14.71	20230515	9750	-32.82	20230215	5710	14.71	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
149	20230705	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-30	5	-0.45	658382120	99486	37.32	6580	6700	6560	8600	4640	6620	6617.84	3.12	0	20287	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	531	28.04	0.57	12	1.23	235.00	11490.00	9750	20230215	-32.41	5352	20220928	23.13	9750	-32.41	20230215	5710	15.41	20230515	9750	-32.41	20230215	5710	15.41	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
150	20230705	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-20	5	-0.30	576444400	87031	32.65	6580	6700	6580	8600	4640	6620	6623.44	3.12	0	18032	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	532	28.09	0.57	12	1.08	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
151	20230705	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	20	2	0.30	400682240	60437	22.67	6580	6700	6580	8600	4640	6620	6629.75	3.12	0	13636	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	535	28.26	0.58	12	0.75	235.00	11490.00	9750	20230215	-31.90	5352	20220928	24.07	9750	-31.90	20230215	5710	16.29	20230515	9750	-31.90	20230215	5710	16.29	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
152	20230705	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	50	2	0.76	280040560	42287	15.86	6580	6700	6580	8600	4640	6620	6622.38	3.12	0	11859	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	538	28.38	0.58	12	0.52	235.00	11490.00	9750	20230215	-31.59	5352	20220928	24.63	9750	-31.59	20230215	5710	16.81	20230515	9750	-31.59	20230215	5710	16.81	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
153	20230705	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-20	5	-0.30	71644460	10880	4.08	6580	6620	6580	8600	4640	6620	6584.97	3.12	0	2952	6826	6722	6666	6562	6506	6695	6535	40	1980	500	4360	10	1	8063866	532	28.09	0.57	12	0.13	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.13	N	032750	500	40 억		251591	N	N	0	N	00	N
154	20230704	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-80	5	-1.19	1770697630	265555	7.82	6700	6770	6610	8710	4690	6700	6667.93	2.27	0	64640	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	534	28.17	0.58	12	3.29	235.00	11490.00	9750	20230215	-32.10	5352	20220928	23.69	9750	-32.10	20230215	5710	15.94	20230515	9750	-32.10	20230215	5710	15.94	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
155	20230704	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-90	5	-1.34	1681197180	252044	7.42	6700	6770	6610	8710	4690	6700	6670.24	2.27	0	63279	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	533	28.13	0.58	12	3.13	235.00	11490.00	9750	20230215	-32.21	5352	20220928	23.51	9750	-32.21	20230215	5710	15.76	20230515	9750	-32.21	20230215	5710	15.76	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
156	20230704	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-60	5	-0.90	1528225300	228950	6.74	6700	6770	6610	8710	4690	6700	6674.92	2.27	0	57382	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	535	28.26	0.58	12	2.84	235.00	11490.00	9750	20230215	-31.90	5352	20220928	24.07	9750	-31.90	20230215	5710	16.29	20230515	9750	-31.90	20230215	5710	16.29	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
157	20230704	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-20	5	-0.30	1407715340	210848	6.21	6700	6770	6610	8710	4690	6700	6676.43	2.27	0	49648	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	539	28.43	0.58	12	2.61	235.00	11490.00	9750	20230215	-31.49	5352	20220928	24.81	9750	-31.49	20230215	5710	16.99	20230515	9750	-31.49	20230215	5710	16.99	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
158	20230704	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-10	5	-0.15	1335321620	199984	5.89	6700	6770	6610	8710	4690	6700	6677.13	2.27	0	47398	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	539	28.47	0.58	12	2.48	235.00	11490.00	9750	20230215	-31.38	5352	20220928	25.00	9750	-31.38	20230215	5710	17.16	20230515	9750	-31.38	20230215	5710	17.16	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
159	20230704	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-10	5	-0.15	1258243320	188434	5.55	6700	6770	6610	8710	4690	6700	6677.35	2.27	0	48265	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	539	28.47	0.58	12	2.34	235.00	11490.00	9750	20230215	-31.38	5352	20220928	25.00	9750	-31.38	20230215	5710	17.16	20230515	9750	-31.38	20230215	5710	17.16	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
160	20230704	100329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	10	2	0.15	956218330	143047	4.21	6700	6770	6610	8710	4690	6700	6684.63	2.27	0	37530	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	541	28.55	0.58	12	1.77	235.00	11490.00	9750	20230215	-31.18	5352	20220928	25.37	9750	-31.18	20230215	5710	17.51	20230515	9750	-31.18	20230215	5710	17.51	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
161	20230704	090329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-70	5	-1.04	237741340	35669	1.05	6700	6720	6620	8710	4690	6700	6665.08	2.27	0	2080	7753	7226	6853	6326	5953	7490	6590	40	2010	500	4420	10	1	8063866	535	28.21	0.58	12	0.44	235.00	11490.00	9750	20230215	-32.00	5352	20220928	23.88	9750	-32.00	20230215	5710	16.11	20230515	9750	-32.00	20230215	5710	16.11	20230515	4.19	N	032750	500	40 억		182896	N	N	0	N	00	N
162	20230703	160326	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6700	280	2	4.36	23644127750	3369942	9333.21	6540	7380	6480	8340	4500	6420	7016.44	3.15	0	-67009	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	540	28.51	0.58	12	41.79	235.00	11490.00	9750	20230215	-31.28	5352	20220928	25.19	9750	-31.28	20230215	5710	17.34	20230515	9750	-31.28	20230215	5710	17.34	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
163	20230703	150329	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6740	320	2	4.98	22661730340	3223461	8927.52	6540	7380	6480	8340	4500	6420	7030.26	3.15	0	-89097	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	544	28.68	0.59	12	39.97	235.00	11490.00	9750	20230215	-30.87	5352	20220928	25.93	9750	-30.87	20230215	5710	18.04	20230515	9750	-30.87	20230215	5710	18.04	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
164	20230703	140328	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6830	410	2	6.39	7093859190	1020733	2826.97	6540	7250	6480	8340	4500	6420	6949.79	3.15	0	-68035	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	551	29.06	0.59	12	12.66	235.00	11490.00	9750	20230215	-29.95	5352	20220928	27.62	9750	-29.95	20230215	5710	19.61	20230515	9750	-29.95	20230215	5710	19.61	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
165	20230703	130327	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6570	150	2	2.34	252541020	38643	107.02	6540	6590	6480	8340	4500	6420	6535.37	3.15	0	12283	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	530	27.96	0.57	12	0.48	235.00	11490.00	9750	20230215	-32.62	5352	20220928	22.76	9750	-32.62	20230215	5710	15.06	20230515	9750	-32.62	20230215	5710	15.06	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
166	20230703	120328	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6580	160	2	2.49	217713710	33349	92.36	6540	6590	6480	8340	4500	6420	6528.49	3.15	0	12350	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	531	28.00	0.57	12	0.41	235.00	11490.00	9750	20230215	-32.51	5352	20220928	22.94	9750	-32.51	20230215	5710	15.24	20230515	9750	-32.51	20230215	5710	15.24	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
167	20230703	110329	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6570	150	2	2.34	202828680	31084	86.09	6540	6590	6480	8340	4500	6420	6525.33	3.15	0	12380	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	530	27.96	0.57	12	0.39	235.00	11490.00	9750	20230215	-32.62	5352	20220928	22.76	9750	-32.62	20230215	5710	15.06	20230515	9750	-32.62	20230215	5710	15.06	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
168	20230703	100323	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6540	120	2	1.87	147274560	22604	62.60	6540	6550	6480	8340	4500	6420	6515.61	3.15	0	11155	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	527	27.83	0.57	12	0.28	235.00	11490.00	9750	20230215	-32.92	5352	20220928	22.20	9750	-32.92	20230215	5710	14.54	20230515	9750	-32.92	20230215	5710	14.54	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N
169	20230703	090323	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6480	60	2	0.93	17646760	2715	7.52	6540	6540	6480	8340	4500	6420	6501.07	3.15	0	874	6573	6496	6373	6296	6173	6535	6335	40	1920	500	4230	10	1	8063866	523	27.57	0.56	12	0.03	235.00	11490.00	9750	20230215	-33.54	5352	20220928	21.08	9750	-33.54	20230215	5710	13.49	20230515	9750	-33.54	20230215	5710	13.49	20230515	4.18	N	032750	500	40 억		254006	N	N	0	N	00	N