KissMeData/119850/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	160809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4175	30	2	0.72	317067925	76711	79.13	4145	4175	4050	5380	2905	4145	4133.19	5.79	0	11706	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	687	2.51	0.59	12	0.47	1665.00	7123.00	6910	20230525	-39.58	3205	20221013	30.27	6910	-39.58	20230525	3420	22.08	20230103	6910	-39.58	20230525	3205	30.27	20221013	5.48	N	119850	500	83 억		952338	N	N	6	N	00	N
3	20230731	150809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4160	15	2	0.36	286204200	69304	71.49	4145	4165	4050	5380	2905	4145	4129.57	5.79	0	11242	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	684	2.50	0.58	12	0.42	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
4	20230731	140813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4140	-5	5	-0.12	242663025	58810	60.66	4145	4155	4050	5380	2905	4145	4126.04	5.79	0	14266	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	681	2.49	0.58	12	0.36	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
5	20230731	130812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4115	-30	5	-0.72	180143060	43689	45.07	4145	4155	4050	5380	2905	4145	4123.03	5.79	0	11000	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	677	2.47	0.58	12	0.27	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
6	20230731	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4150	5	2	0.12	154497410	37490	38.67	4145	4155	4050	5380	2905	4145	4120.67	5.79	0	10278	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	683	2.49	0.58	12	0.23	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
7	20230731	110822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4150	5	2	0.12	119267430	28986	29.90	4145	4155	4050	5380	2905	4145	4114.07	5.79	0	8027	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	683	2.49	0.58	12	0.18	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
8	20230731	100818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4155	10	2	0.24	74810540	18258	18.83	4145	4155	4050	5380	2905	4145	4095.93	5.79	0	3666	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	683	2.50	0.58	12	0.11	1665.00	7123.00	6910	20230525	-39.87	3205	20221013	29.64	6910	-39.87	20230525	3420	21.49	20230103	6910	-39.87	20230525	3205	29.64	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
9	20230731	090810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4145	0	3	0.00	6304545	1521	1.57	4145	4145	4145	5380	2905	4145	4145.00	5.79	0	-1082	4295	4220	4090	4015	3885	4257	4052	84	1237	500	2650	5	1	16448909	682	2.49	0.58	12	0.01	1665.00	7123.00	6910	20230525	-40.01	3205	20221013	29.33	6910	-40.01	20230525	3420	21.20	20230103	6910	-40.01	20230525	3205	29.33	20221013	5.48	N	119850	500	83 억		952338	N	N	19	N	00	N
10	20230728	160811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4145	100	2	2.47	389429240	95089	51.90	3965	4165	3960	5250	2835	4045	4095.00	5.72	0	12247	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	682	2.49	0.58	12	0.58	1665.00	7123.00	6910	20230525	-40.01	3205	20221013	29.33	6910	-40.01	20230525	3420	21.20	20230103	6910	-40.01	20230525	3205	29.33	20221013	6.04	N	119850	500	83 억		940549	N	N	19	N	00	N
11	20230728	150811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4120	75	2	1.85	362469615	88582	48.35	3965	4165	3960	5250	2835	4045	4091.96	5.72	0	13376	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	678	2.47	0.58	12	0.54	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
12	20230728	140808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4150	105	2	2.60	300941775	73646	40.19	3965	4165	3960	5250	2835	4045	4086.38	5.72	0	13772	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	683	2.49	0.58	12	0.45	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
13	20230728	130811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4140	95	2	2.35	274956565	67367	36.77	3965	4165	3960	5250	2835	4045	4081.52	5.72	0	10925	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	681	2.49	0.58	12	0.41	1665.00	7123.00	6910	20230525	-40.09	3205	20221013	29.17	6910	-40.09	20230525	3420	21.05	20230103	6910	-40.09	20230525	3205	29.17	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
14	20230728	120809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4160	115	2	2.84	234796130	57682	31.48	3965	4165	3960	5250	2835	4045	4070.57	5.72	0	9503	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	684	2.50	0.58	12	0.35	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
15	20230728	110816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4135	90	2	2.22	167877110	41523	22.66	3965	4160	3960	5250	2835	4045	4042.99	5.72	0	4832	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	680	2.48	0.58	12	0.25	1665.00	7123.00	6910	20230525	-40.16	3205	20221013	29.02	6910	-40.16	20230525	3420	20.91	20230103	6910	-40.16	20230525	3205	29.02	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
16	20230728	100806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4100	55	2	1.36	117149265	29221	15.95	3965	4100	3960	5250	2835	4045	4008.96	5.72	0	6358	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	674	2.46	0.58	12	0.18	1665.00	7123.00	6910	20230525	-40.67	3205	20221013	27.93	6910	-40.67	20230525	3420	19.88	20230103	6910	-40.67	20230525	3205	27.93	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
17	20230728	090814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	-30	5	-0.74	61492060	15458	8.44	3965	4015	3960	5250	2835	4045	3977.59	5.72	0	5071	4225	4135	3960	3870	3695	4180	3915	84	1207	500	2580	5	1	16448909	660	2.41	0.56	12	0.09	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	6.04	N	119850	500	83 억		940549	N	N	29	N	00	N
18	20230727	160807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4045	195	2	5.06	721769710	181009	52.14	3785	4050	3785	5000	2695	3850	3987.42	5.52	67110	32670	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	665	2.43	0.57	12	1.10	1665.00	7123.00	6910	20230525	-41.46	3205	20221013	26.21	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3205	26.21	20221013	6.03	N	119850	500	83 억		907378	N	N	29	N	00	N
19	20230727	150809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	165	2	4.29	662098885	166207	47.87	3785	4050	3785	5000	2695	3850	3983.58	5.52	67110	32568	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	660	2.41	0.56	12	1.01	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
20	20230727	140803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	165	2	4.29	558035995	140345	40.42	3785	4050	3785	5000	2695	3850	3976.17	5.52	67110	36647	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	660	2.41	0.56	12	0.85	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
21	20230727	130805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3985	135	2	3.51	480946375	121110	34.88	3785	4050	3785	5000	2695	3850	3971.15	5.52	67110	36577	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	655	2.39	0.56	12	0.74	1665.00	7123.00	6910	20230525	-42.33	3205	20221013	24.34	6910	-42.33	20230525	3420	16.52	20230103	6910	-42.33	20230525	3205	24.34	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
22	20230727	120806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4015	165	2	4.29	447580030	112728	32.47	3785	4050	3785	5000	2695	3850	3970.44	5.52	67110	33882	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	660	2.41	0.56	12	0.69	1665.00	7123.00	6910	20230525	-41.90	3205	20221013	25.27	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3205	25.27	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
23	20230727	110808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4020	170	2	4.42	339271500	85746	24.70	3785	4020	3785	5000	2695	3850	3956.70	5.52	67110	28937	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	661	2.41	0.56	12	0.52	1665.00	7123.00	6910	20230525	-41.82	3205	20221013	25.43	6910	-41.82	20230525	3420	17.54	20230103	6910	-41.82	20230525	3205	25.43	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
24	20230727	100805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3985	135	2	3.51	231222750	58705	16.91	3785	4000	3785	5000	2695	3850	3938.72	5.52	67110	14427	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	655	2.39	0.56	12	0.36	1665.00	7123.00	6910	20230525	-42.33	3205	20221013	24.34	6910	-42.33	20230525	3420	16.52	20230103	6910	-42.33	20230525	3205	24.34	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
25	20230727	090803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3930	80	2	2.08	97971705	25058	7.22	3785	3975	3785	5000	2695	3850	3909.80	5.52	67110	4873	4190	4020	3935	3765	3680	3977	3722	84	1152	500	2460	5	1	16448909	646	2.36	0.55	12	0.15	1665.00	7123.00	6910	20230525	-43.13	3205	20221013	22.62	6910	-43.13	20230525	3420	14.91	20230103	6910	-43.13	20230525	3205	22.62	20221013	6.03	N	119850	500	83 억		907378	N	N	103	N	00	N
26	20230726	160802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3850	-245	5	-5.98	1340101150	340808	196.44	4040	4105	3850	5320	2870	4095	3932.09	5.11	0	65387	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	633	2.31	0.54	12	2.07	1665.00	7123.00	6910	20230525	-44.28	3205	20221013	20.12	6910	-44.28	20230525	3420	12.57	20230103	6910	-44.28	20230525	3205	20.12	20221013	6.02	N	119850	500	83 억		840268	N	N	103	N	00	N
27	20230726	150807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3900	-195	5	-4.76	1279222800	325072	187.37	4040	4105	3850	5320	2870	4095	3935.08	5.11	0	60533	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	642	2.34	0.55	12	1.98	1665.00	7123.00	6910	20230525	-43.56	3205	20221013	21.68	6910	-43.56	20230525	3420	14.04	20230103	6910	-43.56	20230525	3205	21.68	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
28	20230726	140801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3865	-230	5	-5.62	1118485340	283785	163.57	4040	4105	3850	5320	2870	4095	3941.18	5.11	0	45186	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	636	2.32	0.54	12	1.73	1665.00	7123.00	6910	20230525	-44.07	3205	20221013	20.59	6910	-44.07	20230525	3420	13.01	20230103	6910	-44.07	20230525	3205	20.59	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
29	20230726	130800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3895	-200	5	-4.88	886572695	223915	129.06	4040	4105	3875	5320	2870	4095	3959.26	5.11	0	49191	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	641	2.34	0.55	12	1.36	1665.00	7123.00	6910	20230525	-43.63	3205	20221013	21.53	6910	-43.63	20230525	3420	13.89	20230103	6910	-43.63	20230525	3205	21.53	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
30	20230726	120802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3945	-150	5	-3.66	793961125	200210	115.40	4040	4105	3875	5320	2870	4095	3965.48	5.11	0	47513	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	649	2.37	0.55	12	1.22	1665.00	7123.00	6910	20230525	-42.91	3205	20221013	23.09	6910	-42.91	20230525	3420	15.35	20230103	6910	-42.91	20230525	3205	23.09	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
31	20230726	110757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3935	-160	5	-3.91	664198510	167274	96.41	4040	4105	3875	5320	2870	4095	3970.54	5.11	0	38816	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	647	2.36	0.55	12	1.02	1665.00	7123.00	6910	20230525	-43.05	3205	20221013	22.78	6910	-43.05	20230525	3420	15.06	20230103	6910	-43.05	20230525	3205	22.78	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
32	20230726	100804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3940	-155	5	-3.79	407909200	101767	58.66	4040	4105	3930	5320	2870	4095	4008.05	5.11	0	13300	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	648	2.37	0.55	12	0.62	1665.00	7123.00	6910	20230525	-42.98	3205	20221013	22.93	6910	-42.98	20230525	3420	15.20	20230103	6910	-42.98	20230525	3205	22.93	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
33	20230726	090757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4085	-10	5	-0.24	83759360	20579	11.86	4040	4105	4040	5320	2870	4095	4069.83	5.11	0	6062	4278	4186	4128	4036	3978	4157	4007	84	1225	500	2620	5	1	16448909	672	2.45	0.57	12	0.13	1665.00	7123.00	6910	20230525	-40.88	3205	20221013	27.46	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3205	27.46	20221013	6.02	N	119850	500	83 억		840268	N	N	39	N	00	N
34	20230725	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4095	-145	5	-3.42	700188090	170031	93.75	4220	4220	4070	5510	2970	4240	4118.05	4.85	0	47574	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	674	2.46	0.57	12	1.03	1665.00	7123.00	6910	20230525	-40.74	3205	20221013	27.77	6910	-40.74	20230525	3420	19.74	20230103	6910	-40.74	20230525	3205	27.77	20221013	6.04	N	119850	500	83 억		798566	N	N	39	N	00	N
35	20230725	150747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4085	-155	5	-3.66	645653215	156686	86.39	4220	4220	4070	5510	2970	4240	4120.68	4.85	0	45196	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	672	2.45	0.57	12	0.95	1665.00	7123.00	6910	20230525	-40.88	3205	20221013	27.46	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3205	27.46	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
36	20230725	140747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4120	-120	5	-2.83	537290000	130277	71.83	4220	4220	4070	5510	2970	4240	4124.21	4.85	0	33127	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	678	2.47	0.58	12	0.79	1665.00	7123.00	6910	20230525	-40.38	3205	20221013	28.55	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3205	28.55	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
37	20230725	130756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4115	-125	5	-2.95	459303590	111287	61.36	4220	4220	4070	5510	2970	4240	4127.20	4.85	0	32054	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	677	2.47	0.58	12	0.68	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
38	20230725	120754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4130	-110	5	-2.59	415965745	100769	55.56	4220	4220	4070	5510	2970	4240	4127.91	4.85	0	27681	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	679	2.48	0.58	12	0.61	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
39	20230725	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4115	-125	5	-2.95	365647840	88544	48.82	4220	4220	4070	5510	2970	4240	4129.56	4.85	0	23209	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	677	2.47	0.58	12	0.54	1665.00	7123.00	6910	20230525	-40.45	3205	20221013	28.39	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3205	28.39	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
40	20230725	100752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4175	-65	5	-1.53	260451635	63055	34.77	4220	4220	4070	5510	2970	4240	4130.55	4.85	0	9246	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	687	2.51	0.59	12	0.38	1665.00	7123.00	6910	20230525	-39.58	3205	20221013	30.27	6910	-39.58	20230525	3420	22.08	20230103	6910	-39.58	20230525	3205	30.27	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
41	20230725	090752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4150	-90	5	-2.12	29920570	7182	3.96	4220	4220	4110	5510	2970	4240	4166.05	4.85	0	-2598	4363	4301	4203	4141	4043	4252	4092	84	1270	500	2710	5	1	16448909	683	2.49	0.58	12	0.04	1665.00	7123.00	6910	20230525	-39.94	3205	20221013	29.49	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3205	29.49	20221013	6.04	N	119850	500	83 억		798566	N	N	38	N	00	N
42	20230724	160754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4240	-30	5	-0.70	749462620	179908	160.49	4250	4265	4105	5550	2990	4270	4165.79	4.60	0	43188	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	697	2.55	0.60	12	1.09	1665.00	7123.00	6910	20230525	-38.64	3205	20221013	32.29	6910	-38.64	20230525	3420	23.98	20230103	6910	-38.64	20230525	3205	32.29	20221013	6.02	N	119850	500	83 억		756904	N	N	38	N	00	N
43	20230724	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4170	-100	5	-2.34	679780425	163357	145.73	4250	4265	4105	5550	2990	4270	4161.32	4.60	0	44569	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	686	2.50	0.59	12	0.99	1665.00	7123.00	6910	20230525	-39.65	3205	20221013	30.11	6910	-39.65	20230525	3420	21.93	20230103	6910	-39.65	20230525	3205	30.11	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
44	20230724	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4160	-110	5	-2.58	642598230	154429	137.76	4250	4265	4105	5550	2990	4270	4161.12	4.60	0	40845	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	684	2.50	0.58	12	0.94	1665.00	7123.00	6910	20230525	-39.80	3205	20221013	29.80	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3205	29.80	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
45	20230724	130749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4175	-95	5	-2.22	557689985	133875	119.43	4250	4265	4115	5550	2990	4270	4165.75	4.60	0	36020	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	687	2.51	0.59	12	0.81	1665.00	7123.00	6910	20230525	-39.58	3205	20221013	30.27	6910	-39.58	20230525	3420	22.08	20230103	6910	-39.58	20230525	3205	30.27	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
46	20230724	120751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4130	-140	5	-3.28	509822380	122370	109.16	4250	4265	4115	5550	2990	4270	4166.24	4.60	0	31186	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	679	2.48	0.58	12	0.74	1665.00	7123.00	6910	20230525	-40.23	3205	20221013	28.86	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3205	28.86	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
47	20230724	110753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4190	-80	5	-1.87	406114350	97369	86.86	4250	4265	4130	5550	2990	4270	4170.88	4.60	0	17242	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	689	2.52	0.59	12	0.59	1665.00	7123.00	6910	20230525	-39.36	3205	20221013	30.73	6910	-39.36	20230525	3420	22.51	20230103	6910	-39.36	20230525	3205	30.73	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
48	20230724	100745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4155	-115	5	-2.69	248989245	59582	53.15	4250	4265	4140	5550	2990	4270	4178.93	4.60	0	-759	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	683	2.50	0.58	12	0.36	1665.00	7123.00	6910	20230525	-39.87	3205	20221013	29.64	6910	-39.87	20230525	3420	21.49	20230103	6910	-39.87	20230525	3205	29.64	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
49	20230724	090750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4200	-70	5	-1.64	88106400	21016	18.75	4250	4265	4150	5550	2990	4270	4192.35	4.60	0	-11554	4450	4360	4290	4200	4130	4325	4165	84	1280	500	2730	5	1	16448909	691	2.52	0.59	12	0.13	1665.00	7123.00	6910	20230525	-39.22	3205	20221013	31.05	6910	-39.22	20230525	3420	22.81	20230103	6910	-39.22	20230525	3205	31.05	20221013	6.02	N	119850	500	83 억		756904	N	N	0	N	00	N
50	20230721	160742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4270	-110	5	-2.51	476508770	111535	87.95	4380	4380	4220	5690	3070	4380	4272.29	4.73	0	-21755	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	702	2.56	0.60	12	0.68	1665.00	7123.00	6910	20230525	-38.21	3205	20221013	33.23	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3205	33.23	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
51	20230721	150745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4260	-120	5	-2.74	443913845	103895	81.93	4380	4380	4220	5690	3070	4380	4272.72	4.73	0	-16474	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	701	2.56	0.60	12	0.63	1665.00	7123.00	6910	20230525	-38.35	3205	20221013	32.92	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3205	32.92	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
52	20230721	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-100	5	-2.28	413842065	96858	76.38	4380	4380	4220	5690	3070	4380	4272.67	4.73	0	-14178	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	704	2.57	0.60	12	0.59	1665.00	7123.00	6910	20230525	-38.06	3205	20221013	33.54	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3205	33.54	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
53	20230721	130745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-80	5	-1.83	244250145	56955	44.91	4380	4380	4220	5690	3070	4380	4288.48	4.73	0	-12798	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	707	2.58	0.60	12	0.35	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
54	20230721	120754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	-75	5	-1.71	215771615	50298	39.66	4380	4380	4220	5690	3070	4380	4289.86	4.73	0	-8753	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	708	2.59	0.60	12	0.31	1665.00	7123.00	6910	20230525	-37.70	3205	20221013	34.32	6910	-37.70	20230525	3420	25.88	20230103	6910	-37.70	20230525	3205	34.32	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
55	20230721	110749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4290	-90	5	-2.05	175776310	40965	32.30	4380	4380	4220	5690	3070	4380	4290.89	4.73	0	-7851	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	706	2.58	0.60	12	0.25	1665.00	7123.00	6910	20230525	-37.92	3205	20221013	33.85	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3205	33.85	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
56	20230721	100748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-100	5	-2.28	105941765	24593	19.39	4380	4380	4220	5690	3070	4380	4307.80	4.73	0	-5139	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	704	2.57	0.60	12	0.15	1665.00	7123.00	6910	20230525	-38.06	3205	20221013	33.54	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3205	33.54	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
57	20230721	090748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-65	5	-1.48	31965330	7358	5.80	4380	4380	4220	5690	3070	4380	4344.30	4.73	0	-1130	4490	4435	4340	4285	4190	4462	4312	84	1310	500	2800	5	1	16448909	710	2.59	0.61	12	0.04	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.93	N	119850	500	83 억		778508	N	N	14	N	00	N
58	20230720	160741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	80	2	1.86	538501615	124579	74.51	4250	4395	4245	5590	3010	4300	4322.37	4.52	0	32777	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	720	2.63	0.61	12	0.76	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.89	N	119850	500	83 억		744200	N	N	14	N	00	N
59	20230720	150742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	70	2	1.63	506520220	117275	70.14	4250	4395	4245	5590	3010	4300	4319.08	4.52	0	34017	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	719	2.62	0.61	12	0.71	1665.00	7123.00	6910	20230525	-36.76	3205	20221013	36.35	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3205	36.35	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
60	20230720	140740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4360	60	2	1.40	476550845	110389	66.03	4250	4395	4245	5590	3010	4300	4317.01	4.52	0	31772	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	717	2.62	0.61	12	0.67	1665.00	7123.00	6910	20230525	-36.90	3205	20221013	36.04	6910	-36.90	20230525	3420	27.49	20230103	6910	-36.90	20230525	3205	36.04	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
61	20230720	130740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	70	2	1.63	438935115	101789	60.88	4250	4395	4245	5590	3010	4300	4312.21	4.52	0	31364	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	719	2.62	0.61	12	0.62	1665.00	7123.00	6910	20230525	-36.76	3205	20221013	36.35	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3205	36.35	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
62	20230720	120746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	80	2	1.86	373424695	86781	51.90	4250	4385	4245	5590	3010	4300	4303.07	4.52	0	30711	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	720	2.63	0.61	12	0.53	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
63	20230720	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	40	2	0.93	261343545	61013	36.49	4250	4345	4245	5590	3010	4300	4283.41	4.52	0	26519	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	714	2.61	0.61	12	0.37	1665.00	7123.00	6910	20230525	-37.19	3205	20221013	35.41	6910	-37.19	20230525	3420	26.90	20230103	6910	-37.19	20230525	3205	35.41	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
64	20230720	100736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4260	-40	5	-0.93	160556510	37577	22.48	4250	4320	4245	5590	3010	4300	4272.73	4.52	0	8647	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	701	2.56	0.60	12	0.23	1665.00	7123.00	6910	20230525	-38.35	3205	20221013	32.92	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3205	32.92	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
65	20230720	090737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4290	-10	5	-0.23	19561840	4600	2.75	4250	4300	4245	5590	3010	4300	4252.57	4.52	0	1643	4513	4406	4318	4211	4123	4362	4167	84	1290	500	2750	5	1	16448909	706	2.58	0.60	12	0.03	1665.00	7123.00	6910	20230525	-37.92	3205	20221013	33.85	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3205	33.85	20221013	5.89	N	119850	500	83 억		744200	N	N	19	N	00	N
66	20230719	160751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-60	5	-1.38	711844065	165819	90.83	4360	4425	4230	5660	3055	4360	4292.85	4.34	0	30652	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	707	2.58	0.60	12	1.01	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.94	N	119850	500	83 억		713545	N	N	19	N	00	N
67	20230719	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4285	-75	5	-1.72	682788150	159050	87.12	4360	4425	4230	5660	3055	4360	4292.92	4.34	0	27988	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	705	2.57	0.60	12	0.97	1665.00	7123.00	6910	20230525	-37.99	3205	20221013	33.70	6910	-37.99	20230525	3420	25.29	20230103	6910	-37.99	20230525	3205	33.70	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
68	20230719	140752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4280	-80	5	-1.83	577109910	134300	73.57	4360	4425	4230	5660	3055	4360	4297.17	4.34	0	11227	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	704	2.57	0.60	12	0.82	1665.00	7123.00	6910	20230525	-38.06	3205	20221013	33.54	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3205	33.54	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
69	20230719	130743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4315	-45	5	-1.03	400866875	92963	50.92	4360	4425	4265	5660	3055	4360	4312.11	4.34	0	6039	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	710	2.59	0.61	12	0.57	1665.00	7123.00	6910	20230525	-37.55	3205	20221013	34.63	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3205	34.63	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
70	20230719	120753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-60	5	-1.38	341446080	79124	43.34	4360	4425	4265	5660	3055	4360	4315.33	4.34	0	2849	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	707	2.58	0.60	12	0.48	1665.00	7123.00	6910	20230525	-37.77	3205	20221013	34.17	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3205	34.17	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
71	20230719	110752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4320	-40	5	-0.92	316297975	73289	40.15	4360	4425	4265	5660	3055	4360	4315.76	4.34	0	705	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	711	2.59	0.61	12	0.45	1665.00	7123.00	6910	20230525	-37.48	3205	20221013	34.79	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3205	34.79	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
72	20230719	100746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4330	-30	5	-0.69	282513690	65485	35.87	4360	4425	4265	5660	3055	4360	4314.17	4.34	0	953	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	712	2.60	0.61	12	0.40	1665.00	7123.00	6910	20230525	-37.34	3205	20221013	35.10	6910	-37.34	20230525	3420	26.61	20230103	6910	-37.34	20230525	3205	35.10	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
73	20230719	090746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	45	2	1.03	43957590	10060	5.51	4360	4425	4350	5660	3055	4360	4369.54	4.34	0	-5763	4613	4486	4398	4271	4183	4442	4227	84	1302	500	2790	5	1	16448909	725	2.65	0.62	12	0.06	1665.00	7123.00	6910	20230525	-36.25	3205	20221013	37.44	6910	-36.25	20230525	3420	28.80	20230103	6910	-36.25	20230525	3205	37.44	20221013	5.94	N	119850	500	83 억		713545	N	N	52	N	00	N
74	20230718	160745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4360	-140	5	-3.11	791716740	181158	154.34	4495	4525	4310	5850	3150	4500	4370.39	4.43	0	-14989	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	717	2.62	0.61	12	1.10	1665.00	7123.00	6910	20230525	-36.90	3205	20221013	36.04	6910	-36.90	20230525	3420	27.49	20230103	6910	-36.90	20230525	3205	36.04	20221013	6.06	N	119850	500	83 억		728582	N	N	52	N	00	N
75	20230718	150744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	-160	5	-3.56	748050215	171126	145.79	4495	4525	4310	5850	3150	4500	4371.34	4.43	0	-14743	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	714	2.61	0.61	12	1.04	1665.00	7123.00	6910	20230525	-37.19	3205	20221013	35.41	6910	-37.19	20230525	3420	26.90	20230103	6910	-37.19	20230525	3205	35.41	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
76	20230718	140740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4365	-135	5	-3.00	512324160	116765	99.48	4495	4525	4345	5850	3150	4500	4387.65	4.43	0	-23964	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	718	2.62	0.61	12	0.71	1665.00	7123.00	6910	20230525	-36.83	3205	20221013	36.19	6910	-36.83	20230525	3420	27.63	20230103	6910	-36.83	20230525	3205	36.19	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
77	20230718	130741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	-125	5	-2.78	479543170	109254	93.08	4495	4525	4345	5850	3150	4500	4389.25	4.43	0	-22629	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	720	2.63	0.61	12	0.66	1665.00	7123.00	6910	20230525	-36.69	3205	20221013	36.51	6910	-36.69	20230525	3420	27.92	20230103	6910	-36.69	20230525	3205	36.51	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
78	20230718	120748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	-125	5	-2.78	449413040	102352	87.20	4495	4525	4345	5850	3150	4500	4390.86	4.43	0	-24219	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	720	2.63	0.61	12	0.62	1665.00	7123.00	6910	20230525	-36.69	3205	20221013	36.51	6910	-36.69	20230525	3420	27.92	20230103	6910	-36.69	20230525	3205	36.51	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
79	20230718	110748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	-125	5	-2.78	398853695	90781	77.34	4495	4525	4345	5850	3150	4500	4393.58	4.43	0	-29499	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	720	2.63	0.61	12	0.55	1665.00	7123.00	6910	20230525	-36.69	3205	20221013	36.51	6910	-36.69	20230525	3420	27.92	20230103	6910	-36.69	20230525	3205	36.51	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
80	20230718	100741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4380	-120	5	-2.67	222136635	50292	42.85	4495	4525	4370	5850	3150	4500	4416.94	4.43	0	-20954	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	720	2.63	0.61	12	0.31	1665.00	7123.00	6910	20230525	-36.61	3205	20221013	36.66	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3205	36.66	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
81	20230718	090739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	0	3	0.00	7654335	1704	1.45	4495	4500	4460	5850	3150	4500	4491.98	4.43	0	-521	4590	4545	4480	4435	4370	4567	4457	84	1350	500	2880	5	1	16448909	740	2.70	0.63	12	0.01	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	6.06	N	119850	500	83 억		728582	N	N	0	N	00	N
82	20230717	160741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-5	5	-0.11	521447625	116633	63.83	4460	4525	4415	5850	3155	4505	4470.81	4.19	0	38882	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	740	2.70	0.63	12	0.71	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
83	20230717	150738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4505	0	3	0.00	453094435	101411	55.50	4460	4525	4415	5850	3155	4505	4467.90	4.19	0	30345	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	741	2.71	0.63	12	0.62	1665.00	7123.00	6910	20230525	-34.80	3205	20221013	40.56	6910	-34.80	20230525	3420	31.73	20230103	6910	-34.80	20230525	3205	40.56	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
84	20230717	140740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4515	10	2	0.22	394922395	88491	48.43	4460	4525	4415	5850	3155	4505	4462.85	4.19	0	29851	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	743	2.71	0.63	12	0.54	1665.00	7123.00	6910	20230525	-34.66	3205	20221013	40.87	6910	-34.66	20230525	3420	32.02	20230103	6910	-34.66	20230525	3205	40.87	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
85	20230717	130734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4490	-15	5	-0.33	333694805	74874	40.97	4460	4525	4415	5850	3155	4505	4456.75	4.19	0	25180	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	739	2.70	0.63	12	0.46	1665.00	7123.00	6910	20230525	-35.02	3205	20221013	40.09	6910	-35.02	20230525	3420	31.29	20230103	6910	-35.02	20230525	3205	40.09	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
86	20230717	120743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-5	5	-0.11	315252030	70767	38.73	4460	4525	4415	5850	3155	4505	4454.79	4.19	0	26321	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	740	2.70	0.63	12	0.43	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
87	20230717	110734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4495	-10	5	-0.22	294129135	66073	36.16	4460	4525	4415	5850	3155	4505	4451.58	4.19	0	24327	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	739	2.70	0.63	12	0.40	1665.00	7123.00	6910	20230525	-34.95	3205	20221013	40.25	6910	-34.95	20230525	3420	31.43	20230103	6910	-34.95	20230525	3205	40.25	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
88	20230717	100735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4435	-70	5	-1.55	168469890	37954	20.77	4460	4525	4415	5850	3155	4505	4438.79	4.19	0	8922	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	730	2.66	0.62	12	0.23	1665.00	7123.00	6910	20230525	-35.82	3205	20221013	38.38	6910	-35.82	20230525	3420	29.68	20230103	6910	-35.82	20230525	3205	38.38	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
89	20230717	090734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-5	5	-0.11	15586985	3484	1.91	4460	4525	4460	5850	3155	4505	4473.88	4.19	0	-1129	4665	4585	4505	4425	4345	4545	4385	84	1347	500	2880	5	1	16448909	740	2.70	0.63	12	0.02	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	6.16	N	119850	500	83 억		689700	N	N	24	N	00	N
90	20230714	160733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4505	-35	5	-0.77	805041205	180472	185.18	4540	4585	4425	5900	3180	4540	4460.65	4.19	0	-17	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	741	2.71	0.63	12	1.10	1665.00	7123.00	6910	20230525	-34.80	3205	20221013	40.56	6910	-34.80	20230525	3420	31.73	20230103	6910	-34.80	20230525	3205	40.56	20221013	5.96	N	119850	500	83 억		689717	N	N	24	N	00	N
91	20230714	150737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-40	5	-0.88	729267895	163641	167.91	4540	4585	4425	5900	3180	4540	4456.51	4.19	0	-668	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	740	2.70	0.63	12	0.99	1665.00	7123.00	6910	20230525	-34.88	3205	20221013	40.41	6910	-34.88	20230525	3420	31.58	20230103	6910	-34.88	20230525	3205	40.41	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
92	20230714	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4450	-90	5	-1.98	648243475	145562	149.36	4540	4585	4425	5900	3180	4540	4453.38	4.19	0	-3001	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	732	2.67	0.62	12	0.88	1665.00	7123.00	6910	20230525	-35.60	3205	20221013	38.85	6910	-35.60	20230525	3420	30.12	20230103	6910	-35.60	20230525	3205	38.85	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
93	20230714	130730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-80	5	-1.76	592476125	133032	136.50	4540	4585	4425	5900	3180	4540	4453.64	4.19	0	-6346	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	734	2.68	0.63	12	0.81	1665.00	7123.00	6910	20230525	-35.46	3205	20221013	39.16	6910	-35.46	20230525	3420	30.41	20230103	6910	-35.46	20230525	3205	39.16	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
94	20230714	120732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4470	-70	5	-1.54	561617745	126111	129.40	4540	4585	4425	5900	3180	4540	4453.36	4.19	0	-6484	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	735	2.68	0.63	12	0.77	1665.00	7123.00	6910	20230525	-35.31	3205	20221013	39.47	6910	-35.31	20230525	3420	30.70	20230103	6910	-35.31	20230525	3205	39.47	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
95	20230714	110738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4465	-75	5	-1.65	534477925	120027	123.16	4540	4585	4425	5900	3180	4540	4452.98	4.19	0	-6175	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	734	2.68	0.63	12	0.73	1665.00	7123.00	6910	20230525	-35.38	3205	20221013	39.31	6910	-35.38	20230525	3420	30.56	20230103	6910	-35.38	20230525	3205	39.31	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
96	20230714	100740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4440	-100	5	-2.20	430934270	96777	99.30	4540	4585	4425	5900	3180	4540	4452.86	4.19	0	-7922	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	730	2.67	0.62	12	0.59	1665.00	7123.00	6910	20230525	-35.75	3205	20221013	38.53	6910	-35.75	20230525	3420	29.82	20230103	6910	-35.75	20230525	3205	38.53	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
97	20230714	090736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4480	-60	5	-1.32	75836205	16832	17.27	4540	4585	4470	5900	3180	4540	4505.48	4.19	0	-10372	4653	4596	4568	4511	4483	4582	4497	84	1360	500	2900	5	1	16448909	737	2.69	0.63	12	0.10	1665.00	7123.00	6910	20230525	-35.17	3205	20221013	39.78	6910	-35.17	20230525	3420	30.99	20230103	6910	-35.17	20230525	3205	39.78	20221013	5.96	N	119850	500	83 억		689717	N	N	47	N	00	N
98	20230713	160733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	440653670	96470	54.29	4550	4625	4540	5940	3200	4570	4567.78	4.19	0	61	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.59	1665.00	7123.00	6910	20230525	-34.30	3205	20221013	41.65	6910	-34.30	20230525	3420	32.75	20230103	6910	-34.30	20230525	3205	41.65	20221013	6.01	N	119850	500	83 억		689656	N	N	47	N	00	N
99	20230713	150728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	-15	5	-0.33	388921380	85085	47.88	4550	4625	4540	5940	3200	4570	4570.97	4.19	0	7339	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	749	2.74	0.64	12	0.52	1665.00	7123.00	6910	20230525	-34.08	3205	20221013	42.12	6910	-34.08	20230525	3420	33.19	20230103	6910	-34.08	20230525	3205	42.12	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
100	20230713	140727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4545	-25	5	-0.55	312389060	68273	38.42	4550	4625	4540	5940	3200	4570	4575.59	4.19	0	10437	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	748	2.73	0.64	12	0.42	1665.00	7123.00	6910	20230525	-34.23	3205	20221013	41.81	6910	-34.23	20230525	3420	32.89	20230103	6910	-34.23	20230525	3205	41.81	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
101	20230713	130731	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4560	-10	5	-0.22	237946305	51911	29.21	4550	4625	4545	5940	3200	4570	4583.74	4.19	0	17211	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	750	2.74	0.64	12	0.32	1665.00	7123.00	6910	20230525	-34.01	3205	20221013	42.28	6910	-34.01	20230525	3420	33.33	20230103	6910	-34.01	20230525	3205	42.28	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
102	20230713	120727	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	15	2	0.33	202874770	44211	24.88	4550	4625	4550	5940	3200	4570	4588.78	4.19	0	17624	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	754	2.75	0.64	12	0.27	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
103	20230713	110730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4600	30	2	0.66	167450765	36477	20.53	4550	4625	4550	5940	3200	4570	4590.58	4.19	0	17025	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	757	2.76	0.65	12	0.22	1665.00	7123.00	6910	20230525	-33.43	3205	20221013	43.53	6910	-33.43	20230525	3420	34.50	20230103	6910	-33.43	20230525	3205	43.53	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
104	20230713	100726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	15	2	0.33	126159485	27502	15.48	4550	4625	4550	5940	3200	4570	4587.28	4.19	0	11071	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	754	2.75	0.64	12	0.17	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
105	20230713	090712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4565	-5	5	-0.11	25114955	5514	3.10	4550	4620	4550	5940	3200	4570	4554.76	4.19	0	8	4810	4690	4615	4495	4420	4652	4457	84	1370	500	2920	5	1	16448909	751	2.74	0.64	12	0.03	1665.00	7123.00	6910	20230525	-33.94	3205	20221013	42.43	6910	-33.94	20230525	3420	33.48	20230103	6910	-33.94	20230525	3205	42.43	20221013	6.01	N	119850	500	83 억		689656	N	N	36	N	00	N
106	20230712	160725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	-95	5	-2.04	813961400	176492	147.92	4700	4735	4540	6060	3270	4665	4611.95	4.50	0	-49760	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	752	2.74	0.64	12	1.07	1665.00	7123.00	6910	20230525	-33.86	3205	20221013	42.59	6910	-33.86	20230525	3420	33.63	20230103	6910	-33.86	20230525	3205	42.59	20221013	5.99	N	119850	500	83 억		739416	N	N	36	N	00	N
107	20230712	150720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	-90	5	-1.93	765577930	165896	139.04	4700	4735	4540	6060	3270	4665	4614.81	4.50	0	-49537	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	753	2.75	0.64	12	1.01	1665.00	7123.00	6910	20230525	-33.79	3205	20221013	42.75	6910	-33.79	20230525	3420	33.77	20230103	6910	-33.79	20230525	3205	42.75	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
108	20230712	140718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	-90	5	-1.93	670662575	145060	121.58	4700	4735	4555	6060	3270	4665	4623.35	4.50	0	-48789	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	753	2.75	0.64	12	0.88	1665.00	7123.00	6910	20230525	-33.79	3205	20221013	42.75	6910	-33.79	20230525	3420	33.77	20230103	6910	-33.79	20230525	3205	42.75	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
109	20230712	130720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	-110	5	-2.36	580593305	125349	105.06	4700	4735	4555	6060	3270	4665	4631.81	4.50	0	-51049	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	749	2.74	0.64	12	0.76	1665.00	7123.00	6910	20230525	-34.08	3205	20221013	42.12	6910	-34.08	20230525	3420	33.19	20230103	6910	-34.08	20230525	3205	42.12	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
110	20230712	120722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4590	-75	5	-1.61	477277830	102764	86.13	4700	4735	4570	6060	3270	4665	4644.41	4.50	0	-38381	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	755	2.76	0.64	12	0.62	1665.00	7123.00	6910	20230525	-33.57	3205	20221013	43.21	6910	-33.57	20230525	3420	34.21	20230103	6910	-33.57	20230525	3205	43.21	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
111	20230712	110722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	-80	5	-1.71	406446290	87299	73.17	4700	4735	4580	6060	3270	4665	4655.80	4.50	0	-29710	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	754	2.75	0.64	12	0.53	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
112	20230712	100722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4650	-15	5	-0.32	318661560	68220	57.18	4700	4735	4615	6060	3270	4665	4671.09	4.50	0	-23079	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	765	2.79	0.65	12	0.41	1665.00	7123.00	6910	20230525	-32.71	3205	20221013	45.09	6910	-32.71	20230525	3420	35.96	20230103	6910	-32.71	20230525	3205	45.09	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
113	20230712	090723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	15	2	0.32	46262225	9904	8.30	4700	4705	4655	6060	3270	4665	4671.06	4.50	0	-7	4785	4725	4645	4585	4505	4755	4615	84	1395	500	2980	5	1	16448909	770	2.81	0.66	12	0.06	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	5.99	N	119850	500	83 억		739416	N	N	9	N	00	N
114	20230711	160713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4665	40	2	0.86	540544600	116383	63.83	4610	4705	4565	6010	3240	4625	4644.44	4.36	0	23505	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	767	2.80	0.65	12	0.71	1665.00	7123.00	6910	20230525	-32.49	3205	20221013	45.55	6910	-32.49	20230525	3420	36.40	20230103	6910	-32.49	20230525	3205	45.55	20221013	6.31	N	119850	500	83 억		716399	N	N	9	N	00	N
115	20230711	150711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4655	30	2	0.65	507858145	109372	59.99	4610	4705	4565	6010	3240	4625	4643.40	4.36	0	22008	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	766	2.80	0.65	12	0.66	1665.00	7123.00	6910	20230525	-32.63	3205	20221013	45.24	6910	-32.63	20230525	3420	36.11	20230103	6910	-32.63	20230525	3205	45.24	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
116	20230711	140706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	15	2	0.32	418374320	90123	49.43	4610	4705	4565	6010	3240	4625	4642.26	4.36	0	18888	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	763	2.79	0.65	12	0.55	1665.00	7123.00	6910	20230525	-32.85	3205	20221013	44.77	6910	-32.85	20230525	3420	35.67	20230103	6910	-32.85	20230525	3205	44.77	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
117	20230711	130659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	15	2	0.32	389811760	83963	46.05	4610	4705	4565	6010	3240	4625	4642.66	4.36	0	16432	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	763	2.79	0.65	12	0.51	1665.00	7123.00	6910	20230525	-32.85	3205	20221013	44.77	6910	-32.85	20230525	3420	35.67	20230103	6910	-32.85	20230525	3205	44.77	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
118	20230711	120715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	15	2	0.32	348352990	74996	41.13	4610	4705	4565	6010	3240	4625	4644.95	4.36	0	13412	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	763	2.79	0.65	12	0.46	1665.00	7123.00	6910	20230525	-32.85	3205	20221013	44.77	6910	-32.85	20230525	3420	35.67	20230103	6910	-32.85	20230525	3205	44.77	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
119	20230711	110719	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4625	0	3	0.00	312575450	67273	36.90	4610	4705	4565	6010	3240	4625	4646.37	4.36	0	11110	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	761	2.78	0.65	12	0.41	1665.00	7123.00	6910	20230525	-33.07	3205	20221013	44.31	6910	-33.07	20230525	3420	35.23	20230103	6910	-33.07	20230525	3205	44.31	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
120	20230711	100716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	55	2	1.19	258246615	55600	30.50	4610	4705	4565	6010	3240	4625	4644.72	4.36	0	15883	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	770	2.81	0.66	12	0.34	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
121	20230711	090715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4580	-45	5	-0.97	51780000	11267	6.18	4610	4625	4565	6010	3240	4625	4595.72	4.36	0	1587	4841	4732	4616	4507	4391	4787	4562	84	1385	500	2960	5	1	16448909	753	2.75	0.64	12	0.07	1665.00	7123.00	6910	20230525	-33.72	3205	20221013	42.90	6910	-33.72	20230525	3420	33.92	20230103	6910	-33.72	20230525	3205	42.90	20221013	6.31	N	119850	500	83 억		716399	N	N	2	N	00	N
122	20230710	160709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4625	85	2	1.87	842074235	181132	24.34	4500	4725	4500	5900	3180	4540	4649.27	4.02	0	55070	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	761	2.78	0.65	12	1.10	1665.00	7123.00	6910	20230525	-33.07	3205	20221013	44.31	6910	-33.07	20230525	3420	35.23	20230103	6910	-33.07	20230525	3205	44.31	20221013	6.25	N	119850	500	83 억		661651	N	N	2	N	00	N
123	20230710	150710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4645	105	2	2.31	795439435	171078	22.99	4500	4725	4500	5900	3180	4540	4649.89	4.02	0	57496	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	764	2.79	0.65	12	1.04	1665.00	7123.00	6910	20230525	-32.78	3205	20221013	44.93	6910	-32.78	20230525	3420	35.82	20230103	6910	-32.78	20230525	3205	44.93	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
124	20230710	140704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4685	145	2	3.19	733011390	157642	21.19	4500	4725	4500	5900	3180	4540	4650.20	4.02	0	60401	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	771	2.81	0.66	12	0.96	1665.00	7123.00	6910	20230525	-32.20	3205	20221013	46.18	6910	-32.20	20230525	3420	36.99	20230103	6910	-32.20	20230525	3205	46.18	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
125	20230710	130656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4670	130	2	2.86	681119180	146523	19.69	4500	4725	4500	5900	3180	4540	4648.92	4.02	0	58919	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	768	2.80	0.66	12	0.89	1665.00	7123.00	6910	20230525	-32.42	3205	20221013	45.71	6910	-32.42	20230525	3420	36.55	20230103	6910	-32.42	20230525	3205	45.71	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
126	20230710	120712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4660	120	2	2.64	642205860	138200	18.57	4500	4725	4500	5900	3180	4540	4647.32	4.02	0	54689	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	767	2.80	0.65	12	0.84	1665.00	7123.00	6910	20230525	-32.56	3205	20221013	45.40	6910	-32.56	20230525	3420	36.26	20230103	6910	-32.56	20230525	3205	45.40	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
127	20230710	110711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4675	135	2	2.97	570712000	122951	16.52	4500	4725	4500	5900	3180	4540	4642.20	4.02	0	51994	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	769	2.81	0.66	12	0.75	1665.00	7123.00	6910	20230525	-32.34	3205	20221013	45.87	6910	-32.34	20230525	3420	36.70	20230103	6910	-32.34	20230525	3205	45.87	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
128	20230710	100712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4670	130	2	2.86	338498200	73348	9.86	4500	4725	4500	5900	3180	4540	4615.48	4.02	0	22667	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	768	2.80	0.66	12	0.45	1665.00	7123.00	6910	20230525	-32.42	3205	20221013	45.71	6910	-32.42	20230525	3420	36.55	20230103	6910	-32.42	20230525	3205	45.71	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
129	20230710	090705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4525	-15	5	-0.33	41034895	9064	1.22	4500	4570	4500	5900	3180	4540	4526.49	4.02	0	2851	5150	4845	4675	4370	4200	4760	4285	84	1360	500	2900	5	1	16448909	744	2.72	0.64	12	0.06	1665.00	7123.00	6910	20230525	-34.52	3205	20221013	41.19	6910	-34.52	20230525	3420	32.31	20230103	6910	-34.52	20230525	3205	41.19	20221013	6.25	N	119850	500	83 억		661651	N	N	0	N	00	N
130	20230707	160702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4540	-120	5	-2.58	3448848375	740064	541.54	4575	4980	4505	6050	3265	4660	4660.30	3.59	0	71278	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	747	2.73	0.64	12	4.50	1665.00	7123.00	6910	20230525	-34.30	3205	20221013	41.65	6910	-34.30	20230525	3420	32.75	20230103	6910	-34.30	20230525	3205	41.65	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
131	20230707	150702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4550	-110	5	-2.36	3352626830	718906	526.06	4575	4980	4505	6050	3265	4660	4663.51	3.59	0	63100	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	748	2.73	0.64	12	4.37	1665.00	7123.00	6910	20230525	-34.15	3205	20221013	41.97	6910	-34.15	20230525	3420	33.04	20230103	6910	-34.15	20230525	3205	41.97	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
132	20230707	140716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	-90	5	-1.93	3074128125	657690	481.26	4575	4980	4530	6050	3265	4660	4674.13	3.59	0	27834	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	752	2.74	0.64	12	4.00	1665.00	7123.00	6910	20230525	-33.86	3205	20221013	42.59	6910	-33.86	20230525	3420	33.63	20230103	6910	-33.86	20230525	3205	42.59	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
133	20230707	130708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	-75	5	-1.61	2992017285	639715	468.11	4575	4980	4530	6050	3265	4660	4677.11	3.59	0	26753	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	754	2.75	0.64	12	3.89	1665.00	7123.00	6910	20230525	-33.65	3205	20221013	43.06	6910	-33.65	20230525	3420	34.06	20230103	6910	-33.65	20230525	3205	43.06	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
134	20230707	120710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4580	-80	5	-1.72	2927543980	625680	457.84	4575	4980	4530	6050	3265	4660	4678.98	3.59	0	34908	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	753	2.75	0.64	12	3.80	1665.00	7123.00	6910	20230525	-33.72	3205	20221013	42.90	6910	-33.72	20230525	3420	33.92	20230103	6910	-33.72	20230525	3205	42.90	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
135	20230707	110712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4600	-60	5	-1.29	2821354315	602561	440.92	4575	4980	4530	6050	3265	4660	4682.28	3.59	0	43656	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	757	2.76	0.65	12	3.66	1665.00	7123.00	6910	20230525	-33.43	3205	20221013	43.53	6910	-33.43	20230525	3420	34.50	20230103	6910	-33.43	20230525	3205	43.53	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
136	20230707	100704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	-85	5	-1.82	264907370	57427	42.02	4575	4680	4570	6050	3265	4660	4612.81	3.59	0	18810	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	753	2.75	0.64	12	0.35	1665.00	7123.00	6910	20230525	-33.79	3205	20221013	42.75	6910	-33.79	20230525	3420	33.77	20230103	6910	-33.79	20230525	3205	42.75	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
137	20230707	090704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	20	2	0.43	40650670	8814	6.45	4575	4680	4575	6050	3265	4660	4611.17	3.59	0	1996	4856	4757	4681	4582	4506	4720	4545	84	1392	500	2980	5	1	16448909	770	2.81	0.66	12	0.05	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	6.23	N	119850	500	83 억		590397	N	N	0	N	00	N
138	20230706	160704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4660	-80	5	-1.69	627907395	134058	122.18	4700	4780	4605	6160	3320	4740	4683.99	3.66	0	-11465	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	767	2.80	0.65	12	0.81	1665.00	7123.00	6910	20230525	-32.56	3205	20221013	45.40	6910	-32.56	20230525	3420	36.26	20230103	6910	-32.56	20230525	3205	45.40	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
139	20230706	150704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4670	-70	5	-1.48	601497750	128389	117.01	4700	4780	4605	6160	3320	4740	4684.96	3.66	0	-12367	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	768	2.80	0.66	12	0.78	1665.00	7123.00	6910	20230525	-32.42	3205	20221013	45.71	6910	-32.42	20230525	3420	36.55	20230103	6910	-32.42	20230525	3205	45.71	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
140	20230706	140705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4700	-40	5	-0.84	567782155	121187	110.45	4700	4780	4605	6160	3320	4740	4685.17	3.66	0	-9278	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	773	2.82	0.66	12	0.74	1665.00	7123.00	6910	20230525	-31.98	3205	20221013	46.65	6910	-31.98	20230525	3420	37.43	20230103	6910	-31.98	20230525	3205	46.65	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
141	20230706	130705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4645	-95	5	-2.00	439984550	93668	85.37	4700	4780	4630	6160	3320	4740	4697.28	3.66	0	-11511	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	764	2.79	0.65	12	0.57	1665.00	7123.00	6910	20230525	-32.78	3205	20221013	44.93	6910	-32.78	20230525	3420	35.82	20230103	6910	-32.78	20230525	3205	44.93	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
142	20230706	120703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	-60	5	-1.27	356468275	75715	69.01	4700	4780	4670	6160	3320	4740	4708.03	3.66	0	-8007	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	770	2.81	0.66	12	0.46	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
143	20230706	110708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	-60	5	-1.27	301401055	63954	58.29	4700	4780	4670	6160	3320	4740	4712.78	3.66	0	-5898	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	770	2.81	0.66	12	0.39	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
144	20230706	100704	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4715	-25	5	-0.53	242588185	51414	46.86	4700	4780	4670	6160	3320	4740	4718.33	3.66	0	-7194	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	776	2.83	0.66	12	0.31	1665.00	7123.00	6910	20230525	-31.77	3205	20221013	47.11	6910	-31.77	20230525	3420	37.87	20230103	6910	-31.77	20230525	3205	47.11	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
145	20230706	090703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4775	35	2	0.74	83856730	17714	16.14	4700	4780	4700	6160	3320	4740	4733.92	3.66	0	2447	4966	4852	4796	4682	4626	4825	4655	84	1420	500	3030	5	1	16448909	785	2.87	0.67	12	0.11	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	6.35	N	119850	500	83 억		601862	N	N	2	N	00	N
146	20230705	160700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4740	-95	5	-1.96	523787460	109289	85.31	4910	4910	4740	6280	3385	4835	4792.68	3.73	0	-11190	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	780	2.85	0.67	12	0.66	1665.00	7123.00	6910	20230525	-31.40	3205	20221013	47.89	6910	-31.40	20230525	3420	38.60	20230103	6910	-31.40	20230525	3205	47.89	20221013	6.47	N	119850	500	83 억		613052	N	N	2	N	00	N
147	20230705	150658	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	-55	5	-1.14	460686465	96002	74.94	4910	4910	4755	6280	3385	4835	4798.72	3.73	0	-10273	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	786	2.87	0.67	12	0.58	1665.00	7123.00	6910	20230525	-30.82	3205	20221013	49.14	6910	-30.82	20230525	3420	39.77	20230103	6910	-30.82	20230525	3205	49.14	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
148	20230705	140651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4795	-40	5	-0.83	422459665	87992	68.69	4910	4910	4755	6280	3385	4835	4801.11	3.73	0	-9665	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	789	2.88	0.67	12	0.53	1665.00	7123.00	6910	20230525	-30.61	3205	20221013	49.61	6910	-30.61	20230525	3420	40.20	20230103	6910	-30.61	20230525	3205	49.61	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
149	20230705	130653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4775	-60	5	-1.24	387875535	80763	63.04	4910	4910	4755	6280	3385	4835	4802.64	3.73	0	-6366	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	785	2.87	0.67	12	0.49	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
150	20230705	120652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4800	-35	5	-0.72	327607065	68139	53.19	4910	4910	4760	6280	3385	4835	4807.92	3.73	0	-7574	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	790	2.88	0.67	12	0.41	1665.00	7123.00	6910	20230525	-30.54	3205	20221013	49.77	6910	-30.54	20230525	3420	40.35	20230103	6910	-30.54	20230525	3205	49.77	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
151	20230705	110659	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	-50	5	-1.03	257628500	53509	41.77	4910	4910	4765	6280	3385	4835	4814.68	3.73	0	-1471	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	787	2.87	0.67	12	0.33	1665.00	7123.00	6910	20230525	-30.75	3205	20221013	49.30	6910	-30.75	20230525	3420	39.91	20230103	6910	-30.75	20230525	3205	49.30	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
152	20230705	100654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4800	-35	5	-0.72	188019830	39017	30.46	4910	4910	4765	6280	3385	4835	4818.92	3.73	0	-649	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	790	2.88	0.67	12	0.24	1665.00	7123.00	6910	20230525	-30.54	3205	20221013	49.77	6910	-30.54	20230525	3420	40.35	20230103	6910	-30.54	20230525	3205	49.77	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
153	20230705	090652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4860	25	2	0.52	16100100	3301	2.58	4910	4910	4855	6280	3385	4835	4877.34	3.73	0	-1479	4978	4906	4863	4791	4748	4885	4770	84	1447	500	3090	5	1	16448909	799	2.92	0.68	12	0.02	1665.00	7123.00	6910	20230525	-29.67	3205	20221013	51.64	6910	-29.67	20230525	3420	42.11	20230103	6910	-29.67	20230525	3205	51.64	20221013	6.47	N	119850	500	83 억		613052	N	N	0	N	00	N
154	20230704	160651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4835	-55	5	-1.12	620155130	127412	60.57	4900	4935	4820	6350	3425	4890	4867.33	3.95	0	-36897	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	795	2.90	0.68	12	0.77	1665.00	7123.00	6910	20230525	-30.03	3205	20221013	50.86	6910	-30.03	20230525	3420	41.37	20230103	6910	-30.03	20230525	3205	50.86	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
155	20230704	150643	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4840	-50	5	-1.02	594367950	122084	58.04	4900	4935	4820	6350	3425	4890	4868.52	3.95	0	-33952	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	796	2.91	0.68	12	0.74	1665.00	7123.00	6910	20230525	-29.96	3205	20221013	51.01	6910	-29.96	20230525	3420	41.52	20230103	6910	-29.96	20230525	3205	51.01	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
156	20230704	140648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4860	-30	5	-0.61	552390345	113414	53.92	4900	4935	4820	6350	3425	4890	4870.57	3.95	0	-34796	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	799	2.92	0.68	12	0.69	1665.00	7123.00	6910	20230525	-29.67	3205	20221013	51.64	6910	-29.67	20230525	3420	42.11	20230103	6910	-29.67	20230525	3205	51.64	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
157	20230704	130638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4860	-30	5	-0.61	520778350	106901	50.82	4900	4935	4820	6350	3425	4890	4871.59	3.95	0	-30899	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	799	2.92	0.68	12	0.65	1665.00	7123.00	6910	20230525	-29.67	3205	20221013	51.64	6910	-29.67	20230525	3420	42.11	20230103	6910	-29.67	20230525	3205	51.64	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
158	20230704	120645	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	-10	5	-0.20	478184450	98137	46.66	4900	4935	4820	6350	3425	4890	4872.62	3.95	0	-29051	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	803	2.93	0.69	12	0.60	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
159	20230704	110640	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4865	-25	5	-0.51	422182950	86601	41.17	4900	4935	4820	6350	3425	4890	4875.04	3.95	0	-30211	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	800	2.92	0.68	12	0.53	1665.00	7123.00	6910	20230525	-29.59	3205	20221013	51.79	6910	-29.59	20230525	3420	42.25	20230103	6910	-29.59	20230525	3205	51.79	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
160	20230704	100639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4855	-35	5	-0.72	327587880	67064	31.88	4900	4935	4850	6350	3425	4890	4884.71	3.95	0	-29735	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	799	2.92	0.68	12	0.41	1665.00	7123.00	6910	20230525	-29.74	3205	20221013	51.48	6910	-29.74	20230525	3420	41.96	20230103	6910	-29.74	20230525	3205	51.48	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
161	20230704	090637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4900	10	2	0.20	48129945	9845	4.68	4900	4910	4870	6350	3425	4890	4888.77	3.95	0	-3821	4990	4940	4860	4810	4730	4965	4835	84	1462	500	3120	5	1	16448909	806	2.94	0.69	12	0.06	1665.00	7123.00	6910	20230525	-29.09	3205	20221013	52.89	6910	-29.09	20230525	3420	43.27	20230103	6910	-29.09	20230525	3205	52.89	20221013	6.56	N	119850	500	83 억		649948	N	N	0	N	00	N
162	20230703	160630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4890	115	2	2.41	1014559055	208072	117.06	4780	4910	4780	6200	3345	4775	4875.99	3.81	0	23463	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	804	2.94	0.69	12	1.26	1665.00	7123.00	6910	20230525	-29.23	3205	20221013	52.57	6910	-29.23	20230525	3420	42.98	20230103	6910	-29.23	20230525	3205	52.57	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
163	20230703	150638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4900	125	2	2.62	915418625	187773	105.64	4780	4910	4780	6200	3345	4775	4875.13	3.81	0	23822	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	806	2.94	0.69	12	1.14	1665.00	7123.00	6910	20230525	-29.09	3205	20221013	52.89	6910	-29.09	20230525	3420	43.27	20230103	6910	-29.09	20230525	3205	52.89	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
164	20230703	140636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	105	2	2.20	816193390	167465	94.22	4780	4910	4780	6200	3345	4775	4873.81	3.81	0	21831	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	803	2.93	0.69	12	1.02	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
165	20230703	130631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4895	120	2	2.51	780212270	160096	90.07	4780	4910	4780	6200	3345	4775	4873.40	3.81	0	22650	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	805	2.94	0.69	12	0.97	1665.00	7123.00	6910	20230525	-29.16	3205	20221013	52.73	6910	-29.16	20230525	3420	43.13	20230103	6910	-29.16	20230525	3205	52.73	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
166	20230703	120639	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4895	120	2	2.51	738281030	151530	85.25	4780	4910	4780	6200	3345	4775	4872.18	3.81	0	20078	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	805	2.94	0.69	12	0.92	1665.00	7123.00	6910	20230525	-29.16	3205	20221013	52.73	6910	-29.16	20230525	3420	43.13	20230103	6910	-29.16	20230525	3205	52.73	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
167	20230703	110634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	105	2	2.20	648654550	133217	74.95	4780	4910	4780	6200	3345	4775	4869.16	3.81	0	23539	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	803	2.93	0.69	12	0.81	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
168	20230703	100623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	105	2	2.20	451110840	92815	52.22	4780	4890	4780	6200	3345	4775	4860.32	3.81	0	30621	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	803	2.93	0.69	12	0.56	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N
169	20230703	090631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4855	80	2	1.68	88875340	18337	10.32	4780	4880	4780	6200	3345	4775	4846.78	3.81	0	6287	4911	4842	4721	4652	4531	4877	4687	84	1427	500	3050	5	1	16448909	799	2.92	0.68	12	0.11	1665.00	7123.00	6910	20230525	-29.74	3205	20221013	51.48	6910	-29.74	20230525	3420	41.96	20230103	6910	-29.74	20230525	3205	51.48	20221013	6.83	N	119850	500	83 억		626234	N	N	2	N	00	N