KissMeData/053160/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	160529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	380	2	3.65	280172670	26200	49.42	10530	10860	10500	13540	7300	10420	10693.61	3.45	0	3100	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	648	48.43	1.09	12	0.44	223.00	9917.00	11150	20230725	-3.14	5630	20221013	91.83	11150	-3.14	20230725	5940	81.82	20230103	11150	-3.14	20230725	5630	91.83	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
3	20230731	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	300	2	2.88	264105530	24708	46.61	10530	10860	10500	13540	7300	10420	10689.07	3.45	0	2730	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	643	48.07	1.08	12	0.41	223.00	9917.00	11150	20230725	-3.86	5630	20221013	90.41	11150	-3.86	20230725	5940	80.47	20230103	11150	-3.86	20230725	5630	90.41	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
4	20230731	140532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	380	2	3.65	242256010	22675	42.77	10530	10860	10500	13540	7300	10420	10683.84	3.45	0	2900	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	648	48.43	1.09	12	0.38	223.00	9917.00	11150	20230725	-3.14	5630	20221013	91.83	11150	-3.14	20230725	5940	81.82	20230103	11150	-3.14	20230725	5630	91.83	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
5	20230731	130532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	240	2	2.30	227788800	21327	40.23	10530	10860	10500	13540	7300	10420	10680.77	3.45	0	3517	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	640	47.80	1.07	12	0.36	223.00	9917.00	11150	20230725	-4.39	5630	20221013	89.34	11150	-4.39	20230725	5940	79.46	20230103	11150	-4.39	20230725	5630	89.34	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
6	20230731	120537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	260	2	2.50	217511960	20365	38.42	10530	10860	10500	13540	7300	10420	10680.68	3.45	0	3401	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	641	47.89	1.08	12	0.34	223.00	9917.00	11150	20230725	-4.22	5630	20221013	89.70	11150	-4.22	20230725	5940	79.80	20230103	11150	-4.22	20230725	5630	89.70	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
7	20230731	110539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	260	2	2.50	200027260	18726	35.33	10530	10860	10500	13540	7300	10420	10681.79	3.45	0	3570	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	641	47.89	1.08	12	0.31	223.00	9917.00	11150	20230725	-4.22	5630	20221013	89.70	11150	-4.22	20230725	5940	79.80	20230103	11150	-4.22	20230725	5630	89.70	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
8	20230731	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	350	2	3.36	126240760	11873	22.40	10530	10790	10500	13540	7300	10420	10632.59	3.45	0	3020	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	646	48.30	1.09	12	0.20	223.00	9917.00	11150	20230725	-3.41	5630	20221013	91.30	11150	-3.41	20230725	5940	81.31	20230103	11150	-3.41	20230725	5630	91.30	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
9	20230731	090530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	110	2	1.06	9792900	930	1.75	10530	10530	10530	13540	7300	10420	10530.00	3.45	0	47	11206	10812	10406	10012	9606	11010	10210	30	3120	500	6870	10	1	6000000	632	47.22	1.06	12	0.02	223.00	9917.00	11150	20230725	-5.56	5630	20221013	87.03	11150	-5.56	20230725	5940	77.27	20230103	11150	-5.56	20230725	5630	87.03	20221013	3.76	N	053160	500	30 억		206707	N	N	0	N	00	N
10	20230728	160533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	420	2	4.20	551514880	52910	65.17	10120	10800	10000	13000	7000	10000	10423.65	3.26	0	10336	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	625	46.73	1.05	12	0.88	223.00	9917.00	11150	20230725	-6.55	5630	20221013	85.08	11150	-6.55	20230725	5940	75.42	20230103	11150	-6.55	20230725	5630	85.08	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
11	20230728	150533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	570	2	5.70	543320990	52125	64.21	10120	10800	10000	13000	7000	10000	10423.43	3.26	0	10241	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	634	47.40	1.07	12	0.87	223.00	9917.00	11150	20230725	-5.20	5630	20221013	87.74	11150	-5.20	20230725	5940	77.95	20230103	11150	-5.20	20230725	5630	87.74	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
12	20230728	140530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	490	2	4.90	483720500	46470	57.24	10120	10800	10000	13000	7000	10000	10409.32	3.26	0	14062	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	629	47.04	1.06	12	0.77	223.00	9917.00	11150	20230725	-5.92	5630	20221013	86.32	11150	-5.92	20230725	5940	76.60	20230103	11150	-5.92	20230725	5630	86.32	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
13	20230728	130533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	640	2	6.40	464612390	44656	55.01	10120	10800	10000	13000	7000	10000	10404.26	3.26	0	13982	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	638	47.71	1.07	12	0.74	223.00	9917.00	11150	20230725	-4.57	5630	20221013	88.99	11150	-4.57	20230725	5940	79.12	20230103	11150	-4.57	20230725	5630	88.99	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
14	20230728	120530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	650	2	6.50	456697830	43913	54.09	10120	10800	10000	13000	7000	10000	10400.07	3.26	0	14541	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	639	47.76	1.07	12	0.73	223.00	9917.00	11150	20230725	-4.48	5630	20221013	89.17	11150	-4.48	20230725	5940	79.29	20230103	11150	-4.48	20230725	5630	89.17	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
15	20230728	110535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	570	2	5.70	407539860	39296	48.40	10120	10800	10000	13000	7000	10000	10371.04	3.26	0	14842	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	634	47.40	1.07	12	0.65	223.00	9917.00	11150	20230725	-5.20	5630	20221013	87.74	11150	-5.20	20230725	5940	77.95	20230103	11150	-5.20	20230725	5630	87.74	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
16	20230728	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	530	2	5.30	341784950	33126	40.80	10120	10800	10000	13000	7000	10000	10317.73	3.26	0	12399	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	632	47.22	1.06	12	0.55	223.00	9917.00	11150	20230725	-5.56	5630	20221013	87.03	11150	-5.56	20230725	5940	77.27	20230103	11150	-5.56	20230725	5630	87.03	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
17	20230728	090532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	180	2	1.80	10695370	1052	1.30	10120	10320	10120	13000	7000	10000	10166.86	3.26	0	-150	11266	10632	10316	9682	9366	10475	9525	30	3000	500	6600	10	1	6000000	611	45.65	1.03	12	0.02	223.00	9917.00	11150	20230725	-8.70	5630	20221013	80.82	11150	-8.70	20230725	5940	71.38	20230103	11150	-8.70	20230725	5630	80.82	20221013	3.55	N	053160	500	30 억		195867	N	N	0	N	00	N
18	20230727	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-940	5	-8.59	841827110	80652	84.75	10640	10950	10000	14220	7660	10940	10439.03	3.60	-13538	-21119	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	600	44.84	1.01	12	1.34	223.00	9917.00	11150	20230725	-10.31	5630	20221013	77.62	11150	-10.31	20230725	5940	68.35	20230103	11150	-10.31	20230725	5630	77.62	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
19	20230727	150530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-860	5	-7.86	752445220	71738	75.38	10640	10950	10050	14220	7660	10940	10488.80	3.60	-13538	-20123	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	605	45.20	1.02	12	1.20	223.00	9917.00	11150	20230725	-9.60	5630	20221013	79.04	11150	-9.60	20230725	5940	69.70	20230103	11150	-9.60	20230725	5630	79.04	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
20	20230727	140527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	-670	5	-6.12	583094370	55047	57.84	10640	10950	10270	14220	7660	10940	10592.66	3.60	-13538	-17662	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	616	46.05	1.04	12	0.92	223.00	9917.00	11150	20230725	-7.89	5630	20221013	82.42	11150	-7.89	20230725	5940	72.90	20230103	11150	-7.89	20230725	5630	82.42	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
21	20230727	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-460	5	-4.20	496292370	46681	49.05	10640	10950	10400	14220	7660	10940	10631.57	3.60	-13538	-14529	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	629	47.00	1.06	12	0.78	223.00	9917.00	11150	20230725	-6.01	5630	20221013	86.15	11150	-6.01	20230725	5940	76.43	20230103	11150	-6.01	20230725	5630	86.15	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
22	20230727	120530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-390	5	-3.56	394911140	36986	38.87	10640	10950	10530	14220	7660	10940	10677.31	3.60	-13538	-9236	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	633	47.31	1.06	12	0.62	223.00	9917.00	11150	20230725	-5.38	5630	20221013	87.39	11150	-5.38	20230725	5940	77.61	20230103	11150	-5.38	20230725	5630	87.39	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
23	20230727	110528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-130	5	-1.19	314393530	29393	30.89	10640	10950	10530	14220	7660	10940	10696.20	3.60	-13538	-5563	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	649	48.48	1.09	12	0.49	223.00	9917.00	11150	20230725	-3.05	5630	20221013	92.01	11150	-3.05	20230725	5940	81.99	20230103	11150	-3.05	20230725	5630	92.01	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
24	20230727	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-350	5	-3.20	276230320	25816	27.13	10640	10950	10530	14220	7660	10940	10699.97	3.60	-13538	-3801	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	635	47.49	1.07	12	0.43	223.00	9917.00	11150	20230725	-5.02	5630	20221013	88.10	11150	-5.02	20230725	5940	78.28	20230103	11150	-5.02	20230725	5630	88.10	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
25	20230727	090528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-160	5	-1.46	45069200	4212	4.43	10640	10790	10610	14220	7660	10940	10700.19	3.60	-13538	-205	11573	11256	10763	10446	9953	11010	10200	30	3280	500	7220	10	1	6000000	647	48.34	1.09	12	0.07	223.00	9917.00	11150	20230725	-3.32	5630	20221013	91.47	11150	-3.32	20230725	5940	81.48	20230103	11150	-3.32	20230725	5630	91.47	20221013	3.50	N	053160	500	30 억		215824	N	N	0	N	00	N
26	20230726	160526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-110	5	-1.00	1023214680	95064	59.33	11050	11080	10270	14360	7740	11050	10763.09	3.82	0	-13955	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	656	49.06	1.10	12	1.58	223.00	9917.00	11150	20230725	-1.88	5630	20221013	94.32	11150	-1.88	20230725	5940	84.18	20230103	11150	-1.88	20230725	5630	94.32	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
27	20230726	150529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-160	5	-1.45	981115160	91186	56.91	11050	11080	10270	14360	7740	11050	10759.32	3.82	0	-12166	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	653	48.83	1.10	12	1.52	223.00	9917.00	11150	20230725	-2.33	5630	20221013	93.43	11150	-2.33	20230725	5940	83.33	20230103	11150	-2.33	20230725	5630	93.43	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
28	20230726	140527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-400	5	-3.62	763490860	71195	44.44	11050	11080	10270	14360	7740	11050	10723.69	3.82	0	-7235	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	639	47.76	1.07	12	1.19	223.00	9917.00	11150	20230725	-4.48	5630	20221013	89.17	11150	-4.48	20230725	5940	79.29	20230103	11150	-4.48	20230725	5630	89.17	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
29	20230726	130525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-250	5	-2.26	601352850	55832	34.85	11050	11080	10550	14360	7740	11050	10770.48	3.82	0	-6713	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	648	48.43	1.09	12	0.93	223.00	9917.00	11150	20230725	-3.14	5630	20221013	91.83	11150	-3.14	20230725	5940	81.82	20230103	11150	-3.14	20230725	5630	91.83	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
30	20230726	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	-220	5	-1.99	531840260	49370	30.81	11050	11080	10550	14360	7740	11050	10772.23	3.82	0	-6189	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	650	48.57	1.09	12	0.82	223.00	9917.00	11150	20230725	-2.87	5630	20221013	92.36	11150	-2.87	20230725	5940	82.32	20230103	11150	-2.87	20230725	5630	92.36	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
31	20230726	110523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-250	5	-2.26	485662070	45098	28.15	11050	11080	10550	14360	7740	11050	10768.69	3.82	0	-6763	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	648	48.43	1.09	12	0.75	223.00	9917.00	11150	20230725	-3.14	5630	20221013	91.83	11150	-3.14	20230725	5940	81.82	20230103	11150	-3.14	20230725	5630	91.83	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
32	20230726	100527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-280	5	-2.53	322605610	29862	18.64	11050	11080	10550	14360	7740	11050	10802.76	3.82	0	-8137	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	646	48.30	1.09	12	0.50	223.00	9917.00	11150	20230725	-3.41	5630	20221013	91.30	11150	-3.41	20230725	5940	81.31	20230103	11150	-3.41	20230725	5630	91.30	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
33	20230726	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-230	5	-2.08	53716700	4916	3.07	11050	11050	10810	14360	7740	11050	10925.52	3.82	0	-2047	11556	11302	10896	10642	10236	11430	10770	30	3310	500	7290	10	1	6000000	649	48.52	1.09	12	0.08	223.00	9917.00	11150	20230725	-2.96	5630	20221013	92.18	11150	-2.96	20230725	5940	82.15	20230103	11150	-2.96	20230725	5630	92.18	20221013	3.81	N	053160	500	30 억		229362	N	N	0	N	00	N
34	20230725	160521	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11050	400	2	3.76	1737065980	159233	130.83	10800	11150	10490	13840	7460	10650	10908.82	3.72	0	6595	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	663	49.55	1.11	12	2.65	223.00	9917.00	11150	20230725	-0.90	5630	20221013	96.27	11150	-0.90	20230725	5940	86.03	20230103	11150	-0.90	20230725	5630	96.27	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
35	20230725	150518	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11130	480	2	4.51	1623367880	148945	122.37	10800	11150	10490	13840	7460	10650	10899.11	3.72	0	6464	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	668	49.91	1.12	12	2.48	223.00	9917.00	11150	20230725	-0.18	5630	20221013	97.69	11150	-0.18	20230725	5940	87.37	20230103	11150	-0.18	20230725	5630	97.69	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
36	20230725	140518	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10910	260	2	2.44	1465013350	134561	110.56	10800	11130	10490	13840	7460	10650	10887.35	3.72	0	2364	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	655	48.92	1.10	12	2.24	223.00	9917.00	11130	20230725	-1.98	5630	20221013	93.78	11130	-1.98	20230725	5940	83.67	20230103	11130	-1.98	20230725	5630	93.78	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
37	20230725	130523	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10960	310	2	2.91	1187992340	109364	89.85	10800	11130	10490	13840	7460	10650	10862.74	3.72	0	871	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	658	49.15	1.11	12	1.82	223.00	9917.00	11130	20230725	-1.53	5630	20221013	94.67	11130	-1.53	20230725	5940	84.51	20230103	11130	-1.53	20230725	5630	94.67	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
38	20230725	120522	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10900	250	2	2.35	1042916300	96185	79.03	10800	11130	10490	13840	7460	10650	10842.82	3.72	0	-3700	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	654	48.88	1.10	12	1.60	223.00	9917.00	11130	20230725	-2.07	5630	20221013	93.61	11130	-2.07	20230725	5940	83.50	20230103	11130	-2.07	20230725	5630	93.61	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
39	20230725	110519	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11000	350	2	3.29	908350440	83863	68.90	10800	11130	10490	13840	7460	10650	10831.36	3.72	0	-6473	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	660	49.33	1.11	12	1.40	223.00	9917.00	11130	20230725	-1.17	5630	20221013	95.38	11130	-1.17	20230725	5940	85.19	20230103	11130	-1.17	20230725	5630	95.38	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
40	20230725	100520	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10820	170	2	1.60	507946030	47331	38.89	10800	11010	10490	13840	7460	10650	10731.78	3.72	0	-9493	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	649	48.52	1.09	12	0.79	223.00	9917.00	11010	20230725	-1.73	5630	20221013	92.18	11010	-1.73	20230725	5940	82.15	20230103	11010	-1.73	20230725	5630	92.18	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
41	20230725	090520	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	10530	-120	5	-1.13	82828270	7740	6.36	10800	10850	10530	13840	7460	10650	10701.33	3.72	0	-4909	11196	10922	10536	10262	9876	11060	10400	30	3190	500	7020	10	1	6000000	632	47.22	1.06	12	0.13	223.00	9917.00	10850	20230725	-2.95	5630	20221013	87.03	10850	-2.95	20230725	5940	77.27	20230103	10850	-2.95	20230725	5630	87.03	20221013	3.74	N	053160	500	30 억		223002	N	N	0	N	00	N
42	20230724	160522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10650	290	2	2.80	1276200620	121337	47.09	10230	10810	10150	13460	7260	10360	10517.79	3.83	0	-8342	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	639	47.76	1.07	12	2.02	223.00	9917.00	10810	20230724	-1.48	5630	20221013	89.17	10810	-1.48	20230724	5940	79.29	20230103	10810	-1.48	20230724	5630	89.17	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
43	20230724	150517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10590	230	2	2.22	1243577660	118268	45.89	10230	10810	10150	13460	7260	10360	10514.91	3.83	0	-8421	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	635	47.49	1.07	12	1.97	223.00	9917.00	10810	20230724	-2.04	5630	20221013	88.10	10810	-2.04	20230724	5940	78.28	20230103	10810	-2.04	20230724	5630	88.10	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
44	20230724	140516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10560	200	2	1.93	1081306090	102944	39.95	10230	10810	10150	13460	7260	10360	10503.83	3.83	0	-10671	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	634	47.35	1.06	12	1.72	223.00	9917.00	10810	20230724	-2.31	5630	20221013	87.57	10810	-2.31	20230724	5940	77.78	20230103	10810	-2.31	20230724	5630	87.57	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
45	20230724	130517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10470	110	2	1.06	868439070	82826	32.14	10230	10810	10150	13460	7260	10360	10485.10	3.83	0	-9488	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	628	46.95	1.06	12	1.38	223.00	9917.00	10810	20230724	-3.15	5630	20221013	85.97	10810	-3.15	20230724	5940	76.26	20230103	10810	-3.15	20230724	5630	85.97	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
46	20230724	120518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10350	-10	5	-0.10	747046410	71233	27.64	10230	10810	10150	13460	7260	10360	10487.36	3.83	0	-8707	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	621	46.41	1.04	12	1.19	223.00	9917.00	10810	20230724	-4.26	5630	20221013	83.84	10810	-4.26	20230724	5940	74.24	20230103	10810	-4.26	20230724	5630	83.84	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
47	20230724	110520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10480	120	2	1.16	632969560	60135	23.34	10230	10810	10200	13460	7260	10360	10525.81	3.83	0	-10304	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	629	47.00	1.06	12	1.00	223.00	9917.00	10810	20230724	-3.05	5630	20221013	86.15	10810	-3.05	20230724	5940	76.43	20230103	10810	-3.05	20230724	5630	86.15	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
48	20230724	100515	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10480	120	2	1.16	575009060	54593	21.19	10230	10810	10200	13460	7260	10360	10532.65	3.83	0	-10062	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	629	47.00	1.06	12	0.91	223.00	9917.00	10810	20230724	-3.05	5630	20221013	86.15	10810	-3.05	20230724	5940	76.43	20230103	10810	-3.05	20230724	5630	86.15	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
49	20230724	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-70	5	-0.68	56041910	5466	2.12	10230	10310	10230	13460	7260	10360	10252.82	3.83	0	125	11166	10762	10226	9822	9286	10965	10025	30	3100	500	6830	10	1	6000000	617	46.14	1.04	12	0.09	223.00	9917.00	10630	20230721	-3.20	5630	20221013	82.77	10630	-3.20	20230721	5940	73.23	20230103	10630	-3.20	20230721	5630	82.77	20221013	3.64	N	053160	500	30 억		229854	N	N	0	N	00	N
50	20230721	160514	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10360	680	2	7.02	2653599200	257632	938.72	9690	10630	9690	12580	6780	9680	10299.96	3.00	0	58724	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	622	46.46	1.04	12	4.29	223.00	9917.00	10630	20230721	-2.54	5630	20221013	84.01	10630	-2.54	20230721	5940	74.41	20230103	10630	-2.54	20230721	5630	84.01	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
51	20230721	150516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10430	750	2	7.75	2483523350	241204	878.86	9690	10630	9690	12580	6780	9680	10296.36	3.00	0	54946	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	626	46.77	1.05	12	4.02	223.00	9917.00	10630	20230721	-1.88	5630	20221013	85.26	10630	-1.88	20230721	5940	75.59	20230103	10630	-1.88	20230721	5630	85.26	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
52	20230721	140513	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10370	690	2	7.13	1801454740	176189	641.97	9690	10450	9690	12580	6780	9680	10224.56	3.00	0	40332	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	622	46.50	1.05	12	2.94	223.00	9917.00	10450	20230721	-0.77	5630	20221013	84.19	10450	-0.77	20230721	5940	74.58	20230103	10450	-0.77	20230721	5630	84.19	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
53	20230721	130515	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10390	710	2	7.33	1574931480	154402	562.59	9690	10450	9690	12580	6780	9680	10200.20	3.00	0	43684	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	623	46.59	1.05	12	2.57	223.00	9917.00	10450	20230721	-0.57	5630	20221013	84.55	10450	-0.57	20230721	5940	74.92	20230103	10450	-0.57	20230721	5630	84.55	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
54	20230721	120520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10290	610	2	6.30	1446218370	141879	516.96	9690	10450	9690	12580	6780	9680	10193.32	3.00	0	39915	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	617	46.14	1.04	12	2.36	223.00	9917.00	10450	20230721	-1.53	5630	20221013	82.77	10450	-1.53	20230721	5940	73.23	20230103	10450	-1.53	20230721	5630	82.77	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
55	20230721	110518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10330	650	2	6.71	1094267220	108028	393.62	9690	10360	9690	12580	6780	9680	10129.48	3.00	0	32950	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	620	46.32	1.04	12	1.80	223.00	9917.00	10360	20230721	-0.29	5630	20221013	83.48	10360	-0.29	20230721	5940	73.91	20230103	10360	-0.29	20230721	5630	83.48	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
56	20230721	100517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10230	550	2	5.68	775198020	77009	280.59	9690	10300	9690	12580	6780	9680	10066.33	3.00	0	20948	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	614	45.87	1.03	12	1.28	223.00	9917.00	10300	20230721	-0.68	5630	20221013	81.71	10300	-0.68	20230721	5940	72.22	20230103	10300	-0.68	20230721	5630	81.71	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
57	20230721	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	130	2	1.34	15142830	1547	5.64	9690	9810	9690	12580	6780	9680	9788.51	3.00	0	-92	9933	9806	9663	9536	9393	9870	9600	30	2900	500	6380	10	1	6000000	589	43.99	0.99	12	0.03	223.00	9917.00	10100	20220721	-2.87	5630	20221013	74.25	9910	-1.01	20230627	5940	65.15	20230103	10100	-2.87	20220721	5630	74.25	20221013	3.57	N	053160	500	30 억		179983	N	N	0	N	00	N
58	20230720	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	80	2	0.83	265062290	27401	132.76	9520	9790	9520	12480	6720	9600	9673.45	2.98	0	1462	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	581	43.41	0.98	12	0.46	223.00	9917.00	10100	20220721	-4.16	5630	20221013	71.94	9910	-2.32	20230627	5940	62.96	20230103	10100	-4.16	20220721	5630	71.94	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
59	20230720	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	100	2	1.04	251785770	26030	126.11	9520	9790	9520	12480	6720	9600	9672.91	2.98	0	1353	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	582	43.50	0.98	12	0.43	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
60	20230720	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	60	2	0.62	131603080	13604	65.91	9520	9790	9520	12480	6720	9600	9673.85	2.98	0	845	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	580	43.32	0.97	12	0.23	223.00	9917.00	10100	20220721	-4.36	5630	20221013	71.58	9910	-2.52	20230627	5940	62.63	20230103	10100	-4.36	20220721	5630	71.58	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
61	20230720	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	90	2	0.94	98121870	10146	49.16	9520	9790	9520	12480	6720	9600	9670.99	2.98	0	455	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	581	43.45	0.98	12	0.17	223.00	9917.00	10100	20220721	-4.06	5630	20221013	72.11	9910	-2.22	20230627	5940	63.13	20230103	10100	-4.06	20220721	5630	72.11	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
62	20230720	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	30	2	0.31	90812490	9391	45.50	9520	9790	9520	12480	6720	9600	9670.16	2.98	0	388	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	578	43.18	0.97	12	0.16	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
63	20230720	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	40	2	0.42	78122450	8077	39.13	9520	9790	9520	12480	6720	9600	9672.21	2.98	0	-86	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	578	43.23	0.97	12	0.13	223.00	9917.00	10100	20220721	-4.55	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10100	-4.55	20220721	5630	71.23	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
64	20230720	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	90	2	0.94	22521580	2343	11.35	9520	9790	9520	12480	6720	9600	9612.28	2.98	0	301	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	581	43.45	0.98	12	0.04	223.00	9917.00	10100	20220721	-4.06	5630	20221013	72.11	9910	-2.22	20230627	5940	63.13	20230103	10100	-4.06	20220721	5630	72.11	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
65	20230720	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-30	5	-0.31	8811780	919	4.45	9520	9600	9520	12480	6720	9600	9588.44	2.98	0	294	9766	9682	9586	9502	9406	9635	9455	30	2880	500	6330	10	1	6000000	574	42.91	0.97	12	0.02	223.00	9917.00	10100	20220721	-5.25	5630	20221013	69.98	9910	-3.43	20230627	5940	61.11	20230103	10100	-5.25	20220721	5630	69.98	20221013	3.54	N	053160	500	30 억		178589	N	N	0	N	00	N
66	20230719	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-70	5	-0.72	197035120	20640	141.57	9670	9670	9490	12570	6770	9670	9546.28	3.01	0	-2194	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	576	43.05	0.97	12	0.34	223.00	9917.00	10100	20220721	-4.95	5630	20221013	70.52	9910	-3.13	20230627	5940	61.62	20230103	10100	-4.95	20220721	5630	70.52	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
67	20230719	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	171649690	17995	123.43	9670	9670	9490	12570	6770	9670	9538.74	3.01	0	-2400	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	578	43.23	0.97	12	0.30	223.00	9917.00	10100	20220721	-4.55	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10100	-4.55	20220721	5630	71.23	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
68	20230719	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-60	5	-0.62	162811690	17076	117.13	9670	9670	9490	12570	6770	9670	9534.53	3.01	0	-2577	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	577	43.09	0.97	12	0.28	223.00	9917.00	10100	20220721	-4.85	5630	20221013	70.69	9910	-3.03	20230627	5940	61.78	20230103	10100	-4.85	20220721	5630	70.69	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
69	20230719	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-90	5	-0.93	147330800	15461	106.05	9670	9670	9490	12570	6770	9670	9529.19	3.01	0	-2589	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	575	42.96	0.97	12	0.26	223.00	9917.00	10100	20220721	-5.15	5630	20221013	70.16	9910	-3.33	20230627	5940	61.28	20230103	10100	-5.15	20220721	5630	70.16	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
70	20230719	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-90	5	-0.93	104465480	10955	75.14	9670	9670	9490	12570	6770	9670	9535.87	3.01	0	-2526	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	575	42.96	0.97	12	0.18	223.00	9917.00	10100	20220721	-5.15	5630	20221013	70.16	9910	-3.33	20230627	5940	61.28	20230103	10100	-5.15	20220721	5630	70.16	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
71	20230719	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-110	5	-1.14	68073880	7136	48.95	9670	9670	9490	12570	6770	9670	9539.50	3.01	0	-1726	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	574	42.87	0.96	12	0.12	223.00	9917.00	10100	20220721	-5.35	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
72	20230719	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-110	5	-1.14	59081920	6196	42.50	9670	9670	9490	12570	6770	9670	9535.49	3.01	0	-1543	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	574	42.87	0.96	12	0.10	223.00	9917.00	10100	20220721	-5.35	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
73	20230719	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-100	5	-1.03	1143490	119	0.82	9670	9670	9570	12570	6770	9670	9609.16	3.01	0	-58	9856	9762	9666	9572	9476	9765	9575	30	2900	500	6380	10	1	6000000	574	42.91	0.97	12	0.00	223.00	9917.00	10100	20220721	-5.25	5630	20221013	69.98	9910	-3.43	20230627	5940	61.11	20230103	10100	-5.25	20220721	5630	69.98	20221013	3.55	N	053160	500	30 억		180727	N	N	0	N	00	N
74	20230718	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	0	3	0.00	140550850	14578	97.41	9670	9760	9570	12570	6770	9670	9641.30	3.10	0	-5303	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	580	43.36	0.98	12	0.24	223.00	9917.00	10100	20220721	-4.26	5630	20221013	71.76	9910	-2.42	20230627	5940	62.79	20230103	10100	-4.26	20220721	5630	71.76	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
75	20230718	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-50	5	-0.52	133252350	13820	92.35	9670	9760	9570	12570	6770	9670	9641.99	3.10	0	-5235	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	577	43.14	0.97	12	0.23	223.00	9917.00	10100	20220721	-4.75	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10100	-4.75	20220721	5630	70.87	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
76	20230718	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	30	2	0.31	111158290	11521	76.99	9670	9760	9570	12570	6770	9670	9648.32	3.10	0	-4996	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	582	43.50	0.98	12	0.19	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
77	20230718	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-20	5	-0.21	99058960	10258	68.55	9670	9760	9570	12570	6770	9670	9656.75	3.10	0	-4930	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	579	43.27	0.97	12	0.17	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
78	20230718	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-40	5	-0.41	90845100	9401	62.82	9670	9760	9570	12570	6770	9670	9663.34	3.10	0	-4767	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	578	43.18	0.97	12	0.16	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
79	20230718	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	90623720	9378	62.67	9670	9760	9570	12570	6770	9670	9663.44	3.10	0	-4771	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	578	43.23	0.97	12	0.16	223.00	9917.00	10100	20220721	-4.55	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10100	-4.55	20220721	5630	71.23	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
80	20230718	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-40	5	-0.41	57936890	5993	40.05	9670	9760	9630	12570	6770	9670	9667.43	3.10	0	-3729	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	578	43.18	0.97	12	0.10	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
81	20230718	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	80	2	0.83	2523760	260	1.74	9670	9760	9660	12570	6770	9670	9706.77	3.10	0	-40	9863	9766	9703	9606	9543	9815	9655	30	2900	500	6380	10	1	6000000	585	43.72	0.98	12	0.00	223.00	9917.00	10100	20220721	-3.47	5630	20221013	73.18	9910	-1.61	20230627	5940	64.14	20230103	10100	-3.47	20220721	5630	73.18	20221013	3.87	N	053160	500	30 억		186221	N	N	0	N	00	N
82	20230717	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	20	2	0.21	145390200	14964	27.73	9650	9800	9640	12540	6760	9650	9716.00	3.17	0	-4035	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	580	43.36	0.98	12	0.25	223.00	9917.00	10100	20220721	-4.26	5630	20221013	71.76	9910	-2.42	20230627	5940	62.79	20230103	10100	-4.26	20220721	5630	71.76	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
83	20230717	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	50	2	0.52	129493060	13322	24.69	9650	9800	9640	12540	6760	9650	9720.24	3.17	0	-4169	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	582	43.50	0.98	12	0.22	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
84	20230717	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	60	2	0.62	122071930	12557	23.27	9650	9800	9640	12540	6760	9650	9721.42	3.17	0	-4159	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	583	43.54	0.98	12	0.21	223.00	9917.00	10100	20220721	-3.86	5630	20221013	72.47	9910	-2.02	20230627	5940	63.47	20230103	10100	-3.86	20220721	5630	72.47	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
85	20230717	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	70	2	0.73	103449110	10633	19.70	9650	9800	9640	12540	6760	9650	9729.06	3.17	0	-3409	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	583	43.59	0.98	12	0.18	223.00	9917.00	10100	20220721	-3.76	5630	20221013	72.65	9910	-1.92	20230627	5940	63.64	20230103	10100	-3.76	20220721	5630	72.65	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
86	20230717	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	10	2	0.10	95679290	9833	18.22	9650	9800	9640	12540	6760	9650	9730.43	3.17	0	-3393	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	580	43.32	0.97	12	0.16	223.00	9917.00	10100	20220721	-4.36	5630	20221013	71.58	9910	-2.52	20230627	5940	62.63	20230103	10100	-4.36	20220721	5630	71.58	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
87	20230717	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	50	2	0.52	88428380	9084	16.83	9650	9800	9640	12540	6760	9650	9734.52	3.17	0	-3257	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	582	43.50	0.98	12	0.15	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
88	20230717	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	130	2	1.35	79953500	8215	15.22	9650	9800	9640	12540	6760	9650	9732.62	3.17	0	-3121	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	587	43.86	0.99	12	0.14	223.00	9917.00	10100	20220721	-3.17	5630	20221013	73.71	9910	-1.31	20230627	5940	64.65	20230103	10100	-3.17	20220721	5630	73.71	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
89	20230717	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-10	5	-0.10	11154380	1156	2.14	9650	9650	9640	12540	6760	9650	9649.12	3.17	0	-258	9850	9750	9600	9500	9350	9800	9550	30	2890	500	6360	10	1	6000000	578	43.23	0.97	12	0.02	223.00	9917.00	10100	20220721	-4.55	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10100	-4.55	20220721	5630	71.23	20221013	3.97	N	053160	500	30 억		190330	N	N	0	N	00	N
90	20230714	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	20	2	0.21	513830970	53811	109.58	9450	9700	9450	12510	6750	9630	9548.81	3.02	0	9395	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	579	43.27	0.97	12	0.90	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
91	20230714	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-10	5	-0.10	381083330	40060	81.58	9450	9630	9450	12510	6750	9630	9512.81	3.02	0	5514	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	577	43.14	0.97	12	0.67	223.00	9917.00	10100	20220721	-4.75	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10100	-4.75	20220721	5630	70.87	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
92	20230714	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-70	5	-0.73	285846460	30060	61.22	9450	9630	9450	12510	6750	9630	9509.20	3.02	0	3394	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	574	42.87	0.96	12	0.50	223.00	9917.00	10100	20220721	-5.35	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
93	20230714	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-70	5	-0.73	242959850	25553	52.04	9450	9630	9450	12510	6750	9630	9508.08	3.02	0	2879	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	574	42.87	0.96	12	0.43	223.00	9917.00	10100	20220721	-5.35	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
94	20230714	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-40	5	-0.42	219272450	23073	46.99	9450	9630	9450	12510	6750	9630	9503.42	3.02	0	2560	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	575	43.00	0.97	12	0.38	223.00	9917.00	10100	20220721	-5.05	5630	20221013	70.34	9910	-3.23	20230627	5940	61.45	20230103	10100	-5.05	20220721	5630	70.34	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
95	20230714	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-40	5	-0.42	212574280	22374	45.56	9450	9630	9450	12510	6750	9630	9500.95	3.02	0	2350	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	575	43.00	0.97	12	0.37	223.00	9917.00	10100	20220721	-5.05	5630	20221013	70.34	9910	-3.23	20230627	5940	61.45	20230103	10100	-5.05	20220721	5630	70.34	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
96	20230714	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-80	5	-0.83	118358520	12471	25.40	9450	9630	9450	12510	6750	9630	9490.70	3.02	0	2193	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	573	42.83	0.96	12	0.21	223.00	9917.00	10100	20220721	-5.45	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10100	-5.45	20220721	5630	69.63	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
97	20230714	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-40	5	-0.42	79011930	8356	17.02	9450	9600	9450	12510	6750	9630	9455.71	3.02	0	993	9776	9702	9576	9502	9376	9740	9540	30	2880	500	6350	10	1	6000000	575	43.00	0.97	12	0.14	223.00	9917.00	10100	20220721	-5.05	5630	20221013	70.34	9910	-3.23	20230627	5940	61.45	20230103	10100	-5.05	20220721	5630	70.34	20221013	3.90	N	053160	500	30 억		180989	N	N	0	N	00	N
98	20230713	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	100	2	1.05	467325190	49104	190.61	9460	9650	9450	12380	6680	9530	9517.05	2.73	0	16956	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	578	43.18	0.97	12	0.82	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
99	20230713	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	100	2	1.05	458676560	48205	187.12	9460	9650	9450	12380	6680	9530	9515.12	2.73	0	16801	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	578	43.18	0.97	12	0.80	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
100	20230713	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	20	2	0.21	438887340	46137	179.09	9460	9650	9450	12380	6680	9530	9512.70	2.73	0	16372	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	573	42.83	0.96	12	0.77	223.00	9917.00	10100	20220721	-5.45	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10100	-5.45	20220721	5630	69.63	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
101	20230713	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	0	3	0.00	313413460	33029	128.21	9460	9610	9450	12380	6680	9530	9489.04	2.73	0	13368	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	572	42.74	0.96	12	0.55	223.00	9917.00	10100	20220721	-5.64	5630	20221013	69.27	9910	-3.83	20230627	5940	60.44	20230103	10100	-5.64	20220721	5630	69.27	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
102	20230713	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-10	5	-0.10	301509010	31776	123.34	9460	9610	9450	12380	6680	9530	9488.58	2.73	0	13503	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	571	42.69	0.96	12	0.53	223.00	9917.00	10100	20220721	-5.74	5630	20221013	69.09	9910	-3.94	20230627	5940	60.27	20230103	10100	-5.74	20220721	5630	69.09	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
103	20230713	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	40	2	0.42	295096180	31102	120.73	9460	9610	9450	12380	6680	9530	9488.01	2.73	0	13161	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	574	42.91	0.97	12	0.52	223.00	9917.00	10100	20220721	-5.25	5630	20221013	69.98	9910	-3.43	20230627	5940	61.11	20230103	10100	-5.25	20220721	5630	69.98	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
104	20230713	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-10	5	-0.10	189207590	19956	77.46	9460	9540	9450	12380	6680	9530	9481.24	2.73	0	7743	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	571	42.69	0.96	12	0.33	223.00	9917.00	10100	20220721	-5.74	5630	20221013	69.09	9910	-3.94	20230627	5940	60.27	20230103	10100	-5.74	20220721	5630	69.09	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
105	20230713	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-70	5	-0.73	43439750	4588	17.81	9460	9540	9460	12380	6680	9530	9468.12	2.73	0	67	9996	9762	9616	9382	9236	9690	9310	30	2850	500	6280	10	1	6000000	568	42.42	0.95	12	0.08	223.00	9917.00	10100	20220721	-6.34	5630	20221013	68.03	9910	-4.54	20230627	5940	59.26	20230103	10100	-6.34	20220721	5630	68.03	20221013	3.84	N	053160	500	30 억		164033	N	N	0	N	00	N
106	20230712	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-220	5	-2.26	246521770	25753	270.06	9850	9850	9470	12670	6830	9750	9572.55	2.97	0	-14197	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	572	42.74	0.96	12	0.43	223.00	9917.00	10100	20220721	-5.64	5630	20221013	69.27	9910	-3.83	20230627	5940	60.44	20230103	10100	-5.64	20220721	5630	69.27	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
107	20230712	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-270	5	-2.77	230997980	24123	252.97	9850	9850	9470	12670	6830	9750	9575.84	2.97	0	-13782	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	569	42.51	0.96	12	0.40	223.00	9917.00	10100	20220721	-6.14	5630	20221013	68.38	9910	-4.34	20230627	5940	59.60	20230103	10100	-6.14	20220721	5630	68.38	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
108	20230712	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-160	5	-1.64	137492050	14295	149.91	9850	9850	9550	12670	6830	9750	9618.19	2.97	0	-9110	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	575	43.00	0.97	12	0.24	223.00	9917.00	10100	20220721	-5.05	5630	20221013	70.34	9910	-3.23	20230627	5940	61.45	20230103	10100	-5.05	20220721	5630	70.34	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
109	20230712	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-170	5	-1.74	114445890	11886	124.64	9850	9850	9550	12670	6830	9750	9628.63	2.97	0	-7050	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	575	42.96	0.97	12	0.20	223.00	9917.00	10100	20220721	-5.15	5630	20221013	70.16	9910	-3.33	20230627	5940	61.28	20230103	10100	-5.15	20220721	5630	70.16	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
110	20230712	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-130	5	-1.33	109009200	11318	118.69	9850	9850	9560	12670	6830	9750	9631.49	2.97	0	-6619	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	577	43.14	0.97	12	0.19	223.00	9917.00	10100	20220721	-4.75	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10100	-4.75	20220721	5630	70.87	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
111	20230712	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-140	5	-1.44	100534640	10441	109.49	9850	9850	9560	12670	6830	9750	9628.83	2.97	0	-6238	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	577	43.09	0.97	12	0.17	223.00	9917.00	10100	20220721	-4.85	5630	20221013	70.69	9910	-3.03	20230627	5940	61.78	20230103	10100	-4.85	20220721	5630	70.69	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
112	20230712	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-120	5	-1.23	58542710	6061	63.56	9850	9850	9590	12670	6830	9750	9658.92	2.97	0	-3885	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	578	43.18	0.97	12	0.10	223.00	9917.00	10100	20220721	-4.65	5630	20221013	71.05	9910	-2.83	20230627	5940	62.12	20230103	10100	-4.65	20220721	5630	71.05	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
113	20230712	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	0	3	0.00	9149700	934	9.79	9850	9850	9730	12670	6830	9750	9796.25	2.97	0	-635	9876	9812	9706	9642	9536	9845	9675	30	2920	500	6430	10	1	6000000	585	43.72	0.98	12	0.02	223.00	9917.00	10100	20220721	-3.47	5630	20221013	73.18	9910	-1.61	20230627	5940	64.14	20230103	10100	-3.47	20220721	5630	73.18	20221013	3.73	N	053160	500	30 억		178237	N	N	0	N	00	N
114	20230711	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	50	2	0.52	90866710	9384	16.03	9700	9770	9600	12610	6790	9700	9683.15	3.02	0	-3211	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	585	43.72	0.98	12	0.16	223.00	9917.00	10100	20220721	-3.47	5630	20221013	73.18	9910	-1.61	20230627	5940	64.14	20230103	10100	-3.47	20220721	5630	73.18	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
115	20230711	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-50	5	-0.52	68169340	7040	12.03	9700	9770	9600	12610	6790	9700	9683.14	3.02	0	-2843	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	579	43.27	0.97	12	0.12	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
116	20230711	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	0	3	0.00	52841600	5449	9.31	9700	9770	9600	12610	6790	9700	9697.49	3.02	0	-2502	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	582	43.50	0.98	12	0.09	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
117	20230711	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	30	2	0.31	37324010	3843	6.57	9700	9770	9600	12610	6790	9700	9712.21	3.02	0	-1520	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	584	43.63	0.98	12	0.06	223.00	9917.00	10100	20220721	-3.66	5630	20221013	72.82	9910	-1.82	20230627	5940	63.80	20230103	10100	-3.66	20220721	5630	72.82	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
118	20230711	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-30	5	-0.31	32751600	3371	5.76	9700	9770	9600	12610	6790	9700	9715.69	3.02	0	-1389	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	580	43.36	0.98	12	0.06	223.00	9917.00	10100	20220721	-4.26	5630	20221013	71.76	9910	-2.42	20230627	5940	62.79	20230103	10100	-4.26	20220721	5630	71.76	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
119	20230711	110459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-10	5	-0.10	24176340	2488	4.25	9700	9770	9600	12610	6790	9700	9717.18	3.02	0	-895	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	581	43.45	0.98	12	0.04	223.00	9917.00	10100	20220721	-4.06	5630	20221013	72.11	9910	-2.22	20230627	5940	63.13	20230103	10100	-4.06	20220721	5630	72.11	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
120	20230711	100458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	40	2	0.41	16894670	1737	2.97	9700	9770	9600	12610	6790	9700	9726.35	3.02	0	-424	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	584	43.68	0.98	12	0.03	223.00	9917.00	10100	20220721	-3.56	5630	20221013	73.00	9910	-1.72	20230627	5940	63.97	20230103	10100	-3.56	20220721	5630	73.00	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
121	20230711	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	10	2	0.10	2347970	242	0.41	9700	9740	9700	12610	6790	9700	9702.36	3.02	0	-60	10080	9890	9690	9500	9300	9985	9595	30	2910	500	6400	10	1	6000000	583	43.54	0.98	12	0.00	223.00	9917.00	10100	20220721	-3.86	5630	20221013	72.47	9910	-2.02	20230627	5940	63.47	20230103	10100	-3.86	20220721	5630	72.47	20221013	3.81	N	053160	500	30 억		181446	N	N	0	N	00	N
122	20230710	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	140	2	1.46	569232430	58534	212.30	9560	9880	9490	12420	6700	9560	9724.82	2.74	0	17111	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	582	43.50	0.98	12	0.98	223.00	9917.00	10100	20220721	-3.96	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10100	-3.96	20220721	5630	72.29	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
123	20230710	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	90	2	0.94	532618430	54728	198.50	9560	9880	9490	12420	6700	9560	9732.10	2.74	0	15743	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	579	43.27	0.97	12	0.91	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
124	20230710	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	230	2	2.41	472828270	48561	176.13	9560	9880	9490	12420	6700	9560	9736.79	2.74	0	14463	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	587	43.90	0.99	12	0.81	223.00	9917.00	10100	20220721	-3.07	5630	20221013	73.89	9910	-1.21	20230627	5940	64.81	20230103	10100	-3.07	20220721	5630	73.89	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
125	20230710	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	220	2	2.30	388816610	39992	145.05	9560	9880	9490	12420	6700	9560	9722.36	2.74	0	14042	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	587	43.86	0.99	12	0.67	223.00	9917.00	10100	20220721	-3.17	5630	20221013	73.71	9910	-1.31	20230627	5940	64.65	20230103	10100	-3.17	20220721	5630	73.71	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
126	20230710	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	200	2	2.09	355053010	36533	132.51	9560	9880	9490	12420	6700	9560	9718.69	2.74	0	13548	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	586	43.77	0.98	12	0.61	223.00	9917.00	10100	20220721	-3.37	5630	20221013	73.36	9910	-1.51	20230627	5940	64.31	20230103	10100	-3.37	20220721	5630	73.36	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
127	20230710	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	170	2	1.78	338094490	34792	126.19	9560	9880	9490	12420	6700	9560	9717.59	2.74	0	13310	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	584	43.63	0.98	12	0.58	223.00	9917.00	10100	20220721	-3.66	5630	20221013	72.82	9910	-1.82	20230627	5940	63.80	20230103	10100	-3.66	20220721	5630	72.82	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
128	20230710	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	190	2	1.99	324973620	33447	121.31	9560	9880	9490	12420	6700	9560	9716.08	2.74	0	13363	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	585	43.72	0.98	12	0.56	223.00	9917.00	10100	20220721	-3.47	5630	20221013	73.18	9910	-1.61	20230627	5940	64.14	20230103	10100	-3.47	20220721	5630	73.18	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
129	20230710	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-60	5	-0.63	12588220	1324	4.80	9560	9560	9490	12420	6700	9560	9507.72	2.74	0	-41	9906	9732	9626	9452	9346	9820	9540	30	2860	500	6300	10	1	6000000	570	42.60	0.96	12	0.02	223.00	9917.00	10100	20220721	-5.94	5630	20221013	68.74	9910	-4.14	20230627	5940	59.93	20230103	10100	-5.94	20220721	5630	68.74	20221013	3.83	N	053160	500	30 억		164310	N	N	0	N	00	N
130	20230707	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	264114510	27286	55.43	9520	9800	9520	12420	6700	9560	9679.49	2.76	0	-916	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.45	223.00	9917.00	10100	20220721	-5.35	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
131	20230707	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	60	2	0.63	256389550	26478	53.78	9520	9800	9520	12420	6700	9560	9683.12	2.76	0	-835	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	577	43.14	0.97	12	0.44	223.00	9917.00	10100	20220721	-4.75	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10100	-4.75	20220721	5630	70.87	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
132	20230707	140457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	80	2	0.84	253607580	26187	53.19	9520	9800	9520	12420	6700	9560	9684.48	2.76	0	-868	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	578	43.23	0.97	12	0.44	223.00	9917.00	10100	20220721	-4.55	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10100	-4.55	20220721	5630	71.23	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
133	20230707	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	90	2	0.94	245815640	25377	51.55	9520	9800	9520	12420	6700	9560	9686.55	2.76	0	-948	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	579	43.27	0.97	12	0.42	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
134	20230707	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	110	2	1.15	222334790	22937	46.59	9520	9800	9520	12420	6700	9560	9693.28	2.76	0	-1217	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	580	43.36	0.98	12	0.38	223.00	9917.00	10100	20220721	-4.26	5630	20221013	71.76	9910	-2.42	20230627	5940	62.79	20230103	10100	-4.26	20220721	5630	71.76	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
135	20230707	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	100	2	1.05	170628820	17587	35.72	9520	9800	9520	12420	6700	9560	9701.99	2.76	0	-393	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	580	43.32	0.97	12	0.29	223.00	9917.00	10100	20220721	-4.36	5630	20221013	71.58	9910	-2.52	20230627	5940	62.63	20230103	10100	-4.36	20220721	5630	71.58	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
136	20230707	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	90	2	0.94	156460730	16118	32.74	9520	9800	9520	12420	6700	9560	9707.20	2.76	0	594	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	579	43.27	0.97	12	0.27	223.00	9917.00	10100	20220721	-4.46	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10100	-4.46	20220721	5630	71.40	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
137	20230707	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-20	5	-0.21	1294740	136	0.28	9520	9540	9520	12420	6700	9560	9520.15	2.76	0	-5	9753	9656	9553	9456	9353	9605	9405	30	2860	500	6300	10	1	6000000	572	42.78	0.96	12	0.00	223.00	9917.00	10100	20220721	-5.54	5630	20221013	69.45	9910	-3.73	20230627	5940	60.61	20230103	10100	-5.54	20220721	5630	69.45	20221013	3.82	N	053160	500	30 억		165303	N	N	0	N	00	N
138	20230706	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	468833600	49230	166.72	9570	9650	9450	12420	6700	9560	9523.33	2.67	0	5433	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.82	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
139	20230706	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-20	5	-0.21	446549210	46891	158.80	9570	9650	9450	12420	6700	9560	9523.13	2.67	0	6109	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	572	42.78	0.96	12	0.78	223.00	9917.00	10150	20220705	-6.01	5630	20221013	69.45	9910	-3.73	20230627	5940	60.61	20230103	10100	-5.54	20220721	5630	69.45	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
140	20230706	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	436716070	45857	155.30	9570	9650	9450	12420	6700	9560	9523.43	2.67	0	6115	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.76	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10100	-5.45	20220721	5630	69.63	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
141	20230706	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	347250770	36442	123.42	9570	9650	9450	12420	6700	9560	9528.86	2.67	0	6701	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.61	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10100	-5.45	20220721	5630	69.63	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
142	20230706	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	50	2	0.52	324360200	34051	115.32	9570	9650	9450	12420	6700	9560	9525.72	2.67	0	6925	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	577	43.09	0.97	12	0.57	223.00	9917.00	10150	20220705	-5.32	5630	20221013	70.69	9910	-3.03	20230627	5940	61.78	20230103	10100	-4.85	20220721	5630	70.69	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
143	20230706	110452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	60	2	0.63	298383640	31347	106.16	9570	9640	9450	12420	6700	9560	9518.73	2.67	0	5234	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	577	43.14	0.97	12	0.52	223.00	9917.00	10150	20220705	-5.22	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10100	-4.75	20220721	5630	70.87	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
144	20230706	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	172268460	18200	61.64	9570	9570	9450	12420	6700	9560	9465.30	2.67	0	-3435	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.30	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10100	-5.35	20220721	5630	69.80	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
145	20230706	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	1061150	111	0.38	9570	9570	9550	12420	6700	9560	9559.91	2.67	0	-100	9786	9672	9566	9452	9346	9670	9450	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.00	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10100	-5.45	20220721	5630	69.63	20221013	3.84	N	053160	500	30 억		160146	N	N	0	N	00	N
146	20230705	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	281786110	29516	195.63	9560	9680	9460	12420	6700	9560	9546.89	2.67	0	1683	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.49	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
147	20230705	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	258836450	27115	179.71	9560	9680	9460	12420	6700	9560	9545.88	2.67	0	2642	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.45	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10150	-5.91	20220705	5630	69.63	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
148	20230705	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	200370960	20974	139.01	9560	9680	9460	12420	6700	9560	9553.30	2.67	0	1641	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.35	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10150	-5.91	20220705	5630	69.63	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
149	20230705	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	195841380	20500	135.87	9560	9680	9460	12420	6700	9560	9553.24	2.67	0	1561	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.34	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
150	20230705	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-30	5	-0.31	184607110	19321	128.06	9560	9680	9460	12420	6700	9560	9554.74	2.67	0	1366	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	572	42.74	0.96	12	0.32	223.00	9917.00	10150	20220705	-6.11	5630	20221013	69.27	9910	-3.83	20230627	5940	60.44	20230103	10150	-6.11	20220705	5630	69.27	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
151	20230705	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	20	2	0.21	125332730	13094	86.78	9560	9680	9500	12420	6700	9560	9571.77	2.67	0	2331	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	575	42.96	0.97	12	0.22	223.00	9917.00	10150	20220705	-5.62	5630	20221013	70.16	9910	-3.33	20230627	5940	61.28	20230103	10150	-5.62	20220705	5630	70.16	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
152	20230705	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	90	2	0.94	85933010	8969	59.44	9560	9680	9540	12420	6700	9560	9581.11	2.67	0	2692	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	579	43.27	0.97	12	0.15	223.00	9917.00	10150	20220705	-4.93	5630	20221013	71.40	9910	-2.62	20230627	5940	62.46	20230103	10150	-4.93	20220705	5630	71.40	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
153	20230705	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	30	2	0.31	7915690	828	5.49	9560	9590	9540	12420	6700	9560	9560.01	2.67	0	57	9806	9682	9576	9452	9346	9745	9515	30	2860	500	6300	10	1	6000000	575	43.00	0.97	12	0.01	223.00	9917.00	10150	20220705	-5.52	5630	20221013	70.34	9910	-3.23	20230627	5940	61.45	20230103	10150	-5.52	20220705	5630	70.34	20221013	3.77	N	053160	500	30 억		160000	N	N	0	N	00	N
154	20230704	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	144390440	15088	45.74	9550	9700	9470	12420	6700	9560	9569.89	2.62	0	3016	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.25	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
155	20230704	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-20	5	-0.21	137841330	14403	43.67	9550	9700	9470	12420	6700	9560	9570.32	2.62	0	3308	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	572	42.78	0.96	12	0.24	223.00	9917.00	10150	20220705	-6.01	5630	20221013	69.45	9910	-3.73	20230627	5940	60.61	20230103	10150	-6.01	20220705	5630	69.45	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
156	20230704	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	117513720	12274	37.21	9550	9700	9470	12420	6700	9560	9574.20	2.62	0	4287	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	573	42.83	0.96	12	0.20	223.00	9917.00	10150	20220705	-5.91	5630	20221013	69.63	9910	-3.63	20230627	5940	60.77	20230103	10150	-5.91	20220705	5630	69.63	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
157	20230704	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	114130800	11920	36.14	9550	9700	9470	12420	6700	9560	9574.73	2.62	0	4326	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	574	42.87	0.96	12	0.20	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
158	20230704	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	60	2	0.63	109881820	11476	34.79	9550	9700	9470	12420	6700	9560	9574.92	2.62	0	4182	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	577	43.14	0.97	12	0.19	223.00	9917.00	10150	20220705	-5.22	5630	20221013	70.87	9910	-2.93	20230627	5940	61.95	20230103	10150	-5.22	20220705	5630	70.87	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
159	20230704	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	140	2	1.46	93022130	9716	29.46	9550	9700	9470	12420	6700	9560	9574.12	2.62	0	3839	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	582	43.50	0.98	12	0.16	223.00	9917.00	10150	20220705	-4.43	5630	20221013	72.29	9910	-2.12	20230627	5940	63.30	20230103	10150	-4.43	20220705	5630	72.29	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
160	20230704	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-60	5	-0.63	32075350	3372	10.22	9550	9560	9470	12420	6700	9560	9512.26	2.62	0	540	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	570	42.60	0.96	12	0.06	223.00	9917.00	10150	20220705	-6.40	5630	20221013	68.74	9910	-4.14	20230627	5940	59.93	20230103	10150	-6.40	20220705	5630	68.74	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
161	20230704	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-30	5	-0.31	6147890	644	1.95	9550	9550	9530	12420	6700	9560	9546.41	2.62	0	27	9766	9662	9536	9432	9306	9600	9370	30	2860	500	6300	10	1	6000000	572	42.74	0.96	12	0.01	223.00	9917.00	10150	20220705	-6.11	5630	20221013	69.27	9910	-3.83	20230627	5940	60.44	20230103	10150	-6.11	20220705	5630	69.27	20221013	3.77	N	053160	500	30 억		156984	N	N	0	N	00	N
162	20230703	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-40	5	-0.42	314299220	32984	300.78	9590	9640	9410	12480	6720	9600	9528.84	2.66	0	-2520	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	574	42.87	0.96	12	0.55	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
163	20230703	150432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-30	5	-0.31	301611760	31655	288.66	9590	9640	9410	12480	6720	9600	9528.09	2.66	0	-2707	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	574	42.91	0.97	12	0.53	223.00	9917.00	10150	20220705	-5.71	5630	20221013	69.98	9910	-3.43	20230627	5940	61.11	20230103	10150	-5.71	20220705	5630	69.98	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
164	20230703	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-40	5	-0.42	272713660	28633	261.11	9590	9640	9410	12480	6720	9600	9524.45	2.66	0	-2515	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	574	42.87	0.96	12	0.48	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
165	20230703	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-40	5	-0.42	141736040	14806	135.02	9590	9640	9520	12480	6720	9600	9572.88	2.66	0	-1912	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	574	42.87	0.96	12	0.25	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9910	-3.53	20230627	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
166	20230703	120432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	112660090	11766	107.30	9590	9640	9540	12480	6720	9600	9575.05	2.66	0	-680	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	576	43.05	0.97	12	0.20	223.00	9917.00	10150	20220705	-5.42	5630	20221013	70.52	9910	-3.13	20230627	5940	61.62	20230103	10150	-5.42	20220705	5630	70.52	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
167	20230703	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-30	5	-0.31	98853320	10324	94.15	9590	9640	9540	12480	6720	9600	9575.10	2.66	0	-493	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	574	42.91	0.97	12	0.17	223.00	9917.00	10150	20220705	-5.71	5630	20221013	69.98	9910	-3.43	20230627	5940	61.11	20230103	10150	-5.71	20220705	5630	69.98	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
168	20230703	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	57941530	6050	55.17	9590	9640	9540	12480	6720	9600	9577.11	2.66	0	1368	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	576	43.05	0.97	12	0.10	223.00	9917.00	10150	20220705	-5.42	5630	20221013	70.52	9910	-3.13	20230627	5940	61.62	20230103	10150	-5.42	20220705	5630	70.52	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N
169	20230703	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	20163720	2105	19.20	9590	9600	9560	12480	6720	9600	9578.96	2.66	0	1289	9753	9676	9593	9516	9433	9635	9475	30	2880	500	6330	10	1	6000000	576	43.05	0.97	12	0.04	223.00	9917.00	10150	20220705	-5.42	5630	20221013	70.52	9910	-3.13	20230627	5940	61.62	20230103	10150	-5.42	20220705	5630	70.52	20221013	3.81	N	053160	500	30 억		159574	N	N	0	N	00	N