KissMeData/053160/price/prices-20230601.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	20230630	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-80	5	-0.83	104610540	10916	19.21	9670	9670	9510	12580	6780	9680	9583.23	2.72	0	-3890	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	576	43.05	0.97	12	0.18	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
3	20230630	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-120	5	-1.24	96867380	10108	17.79	9670	9670	9510	12580	6780	9680	9583.24	2.72	0	-3527	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	574	42.87	0.96	12	0.17	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
4	20230630	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-90	5	-0.93	82315010	8586	15.11	9670	9670	9510	12580	6780	9680	9587.12	2.72	0	-2705	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	575	43.00	0.97	12	0.14	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
5	20230630	130509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-90	5	-0.93	64341830	6712	11.81	9670	9670	9510	12580	6780	9680	9586.09	2.72	0	-1428	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	575	43.00	0.97	12	0.11	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
6	20230630	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-90	5	-0.93	54290740	5664	9.97	9670	9670	9510	12580	6780	9680	9585.23	2.72	0	-1269	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	575	43.00	0.97	12	0.09	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
7	20230630	110508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-90	5	-0.93	46834490	4886	8.60	9670	9670	9510	12580	6780	9680	9585.45	2.72	0	-850	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	575	43.00	0.97	12	0.08	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
8	20230630	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-130	5	-1.34	37578450	3918	6.90	9670	9670	9510	12580	6780	9680	9591.23	2.72	0	-580	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	573	42.83	0.96	12	0.07	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
9	20230630	090509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-120	5	-1.24	9259940	960	1.69	9670	9670	9560	12580	6780	9680	9645.77	2.72	0	-95	10053	9866	9683	9496	9313	9960	9590	30	2900	500	6580	10	1	6000000	574	42.87	0.96	12	0.02	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	3.70	N	053160	500	30 억		163463	N	N	0	N	00	N
10	20230629	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	140	2	1.47	552237500	56804	106.95	9500	9870	9500	12400	6680	9540	9721.81	2.44	0	16997	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	581	43.41	0.98	12	0.95	223.00	9917.00	10150	20220705	-4.63	5630	20221013	71.94	9910	-2.32	20230627	5940	62.96	20230103	10150	-4.63	20220705	5630	71.94	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
11	20230629	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	100	2	1.05	531043540	54612	102.82	9500	9870	9500	12400	6680	9540	9723.94	2.44	0	17790	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	578	43.23	0.97	12	0.91	223.00	9917.00	10150	20220705	-5.02	5630	20221013	71.23	9910	-2.72	20230627	5940	62.29	20230103	10150	-5.02	20220705	5630	71.23	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
12	20230629	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	70	2	0.73	521325700	53601	100.92	9500	9870	9500	12400	6680	9540	9726.04	2.44	0	17950	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	577	43.09	0.97	12	0.89	223.00	9917.00	10150	20220705	-5.32	5630	20221013	70.69	9910	-3.03	20230627	5940	61.78	20230103	10150	-5.32	20220705	5630	70.69	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
13	20230629	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	130	2	1.36	514226470	52863	99.53	9500	9870	9500	12400	6680	9540	9727.53	2.44	0	18452	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	580	43.36	0.98	12	0.88	223.00	9917.00	10150	20220705	-4.73	5630	20221013	71.76	9910	-2.42	20230627	5940	62.79	20230103	10150	-4.73	20220705	5630	71.76	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
14	20230629	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	140	2	1.47	492174950	50567	95.21	9500	9870	9500	12400	6680	9540	9733.13	2.44	0	17861	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	581	43.41	0.98	12	0.84	223.00	9917.00	10150	20220705	-4.63	5630	20221013	71.94	9910	-2.32	20230627	5940	62.96	20230103	10150	-4.63	20220705	5630	71.94	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
15	20230629	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	280	2	2.94	314692710	32349	60.91	9500	9870	9500	12400	6680	9540	9728.05	2.44	0	14453	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	589	44.04	0.99	12	0.54	223.00	9917.00	10150	20220705	-3.25	5630	20221013	74.42	9910	-0.91	20230627	5940	65.32	20230103	10150	-3.25	20220705	5630	74.42	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
16	20230629	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	220	2	2.31	264642500	27228	51.27	9500	9870	9500	12400	6680	9540	9719.50	2.44	0	12723	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	586	43.77	0.98	12	0.45	223.00	9917.00	10150	20220705	-3.84	5630	20221013	73.36	9910	-1.51	20230627	5940	64.31	20230103	10150	-3.84	20220705	5630	73.36	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
17	20230629	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	140	2	1.47	44800410	4691	8.83	9500	9680	9500	12400	6680	9540	9550.29	2.44	0	316	10073	9806	9613	9346	9153	9710	9250	30	2860	500	6480	10	1	6000000	581	43.41	0.98	12	0.08	223.00	9917.00	10150	20220705	-4.63	5630	20221013	71.94	9910	-2.32	20230627	5940	62.96	20230103	10150	-4.63	20220705	5630	71.94	20221013	3.62	N	053160	500	30 억		146455	N	N	0	N	00	N
18	20230628	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-330	5	-3.34	510082560	53013	98.75	9830	9880	9420	12830	6910	9870	9621.84	2.74	0	-16832	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	572	42.78	0.96	12	0.88	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	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
19	20230628	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-400	5	-4.05	456535780	47367	88.23	9830	9880	9420	12830	6910	9870	9638.27	2.74	0	-16299	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	568	42.47	0.95	12	0.79	223.00	9917.00	10150	20220705	-6.70	5630	20221013	68.21	9910	-4.44	20230627	5940	59.43	20230103	10150	-6.70	20220705	5630	68.21	20221013	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
20	20230628	140501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-300	5	-3.04	361015390	37303	69.48	9830	9880	9500	12830	6910	9870	9677.92	2.74	0	-9466	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	574	42.91	0.97	12	0.62	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	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
21	20230628	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-250	5	-2.53	270714180	27848	51.87	9830	9880	9610	12830	6910	9870	9721.14	2.74	0	-5605	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	577	43.14	0.97	12	0.46	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	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
22	20230628	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-220	5	-2.23	237152420	24374	45.40	9830	9880	9610	12830	6910	9870	9729.73	2.74	0	-4411	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	579	43.27	0.97	12	0.41	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	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
23	20230628	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-190	5	-1.93	214970010	22074	41.12	9830	9880	9610	12830	6910	9870	9738.61	2.74	0	-3623	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	581	43.41	0.98	12	0.37	223.00	9917.00	10150	20220705	-4.63	5630	20221013	71.94	9910	-2.32	20230627	5940	62.96	20230103	10150	-4.63	20220705	5630	71.94	20221013	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
24	20230628	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	0	3	0.00	73109740	7473	13.92	9830	9870	9710	12830	6910	9870	9783.18	2.74	0	-1534	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	592	44.26	1.00	12	0.12	223.00	9917.00	10150	20220705	-2.76	5630	20221013	75.31	9910	-0.40	20230627	5940	66.16	20230103	10150	-2.76	20220705	5630	75.31	20221013	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
25	20230628	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-30	5	-0.30	17300820	1760	3.28	9830	9840	9830	12830	6910	9870	9830.01	2.74	0	142	10130	10000	9780	9650	9430	9890	9540	30	2960	500	6710	10	1	6000000	590	44.13	0.99	12	0.03	223.00	9917.00	10150	20220705	-3.05	5630	20221013	74.78	9910	-0.71	20230627	5940	65.66	20230103	10150	-3.05	20220705	5630	74.78	20221013	3.72	N	053160	500	30 억		164147	N	N	0	N	00	N
26	20230627	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-20	5	-0.20	526318220	53682	53.41	9890	9910	9560	12850	6930	9890	9804.32	3.02	0	-17032	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	592	44.26	1.00	12	0.89	223.00	9917.00	10150	20220705	-2.76	5630	20221013	75.31	9910	-0.40	20230627	5940	66.16	20230103	10150	-2.76	20220705	5630	75.31	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
27	20230627	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-10	5	-0.10	512896150	52318	52.05	9890	9910	9560	12850	6930	9890	9803.43	3.02	0	-16810	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	593	44.30	1.00	12	0.87	223.00	9917.00	10150	20220705	-2.66	5630	20221013	75.49	9910	-0.30	20230627	5940	66.33	20230103	10150	-2.66	20220705	5630	75.49	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
28	20230627	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-60	5	-0.61	452566710	46192	45.96	9890	9910	9560	12850	6930	9890	9797.51	3.02	0	-15591	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	590	44.08	0.99	12	0.77	223.00	9917.00	10150	20220705	-3.15	5630	20221013	74.60	9910	-0.81	20230627	5940	65.49	20230103	10150	-3.15	20220705	5630	74.60	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
29	20230627	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-60	5	-0.61	421478430	43019	42.80	9890	9910	9560	12850	6930	9890	9797.49	3.02	0	-14649	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	590	44.08	0.99	12	0.72	223.00	9917.00	10150	20220705	-3.15	5630	20221013	74.60	9910	-0.81	20230627	5940	65.49	20230103	10150	-3.15	20220705	5630	74.60	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
30	20230627	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-110	5	-1.11	366825730	37436	37.25	9890	9910	9560	12850	6930	9890	9798.74	3.02	0	-13639	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	587	43.86	0.99	12	0.62	223.00	9917.00	10150	20220705	-3.65	5630	20221013	73.71	9910	-1.31	20230627	5940	64.65	20230103	10150	-3.65	20220705	5630	73.71	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
31	20230627	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-170	5	-1.72	355393380	36262	36.08	9890	9910	9560	12850	6930	9890	9800.71	3.02	0	-13163	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	583	43.59	0.98	12	0.60	223.00	9917.00	10150	20220705	-4.24	5630	20221013	72.65	9910	-1.92	20230627	5940	63.64	20230103	10150	-4.24	20220705	5630	72.65	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
32	20230627	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-90	5	-0.91	251588690	25554	25.42	9890	9910	9700	12850	6930	9890	9845.37	3.02	0	-9691	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	588	43.95	0.99	12	0.43	223.00	9917.00	10150	20220705	-3.45	5630	20221013	74.07	9910	-1.11	20230627	5940	64.98	20230103	10150	-3.45	20220705	5630	74.07	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
33	20230627	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-70	5	-0.71	71399500	7291	7.25	9890	9910	9700	12850	6930	9890	9792.81	3.02	0	-602	10123	10006	9773	9656	9423	10065	9715	30	2960	500	6720	10	1	6000000	589	44.04	0.99	12	0.12	223.00	9917.00	10150	20220705	-3.25	5630	20221013	74.42	9910	-0.91	20230627	5940	65.32	20230103	10150	-3.25	20220705	5630	74.42	20221013	3.74	N	053160	500	30 억		181267	N	N	0	N	00	N
34	20230626	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	330	2	3.45	976316230	100112	236.60	9560	9890	9540	12420	6700	9560	9752.18	2.97	0	3368	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	593	44.35	1.00	12	1.67	223.00	9917.00	10150	20220705	-2.56	5630	20221013	75.67	9890	0.00	20230626	5940	66.50	20230103	10150	-2.56	20220705	5630	75.67	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
35	20230626	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	220	2	2.30	810209350	83229	196.70	9560	9850	9540	12420	6700	9560	9734.70	2.97	0	2605	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	587	43.86	0.99	12	1.39	223.00	9917.00	10150	20220705	-3.65	5630	20221013	73.71	9850	-0.71	20230626	5940	64.65	20230103	10150	-3.65	20220705	5630	73.71	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
36	20230626	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	190	2	1.99	758223490	77910	184.13	9560	9850	9540	12420	6700	9560	9732.04	2.97	0	2824	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	585	43.72	0.98	12	1.30	223.00	9917.00	10150	20220705	-3.94	5630	20221013	73.18	9850	-1.02	20230626	5940	64.14	20230103	10150	-3.94	20220705	5630	73.18	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
37	20230626	130504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	210	2	2.20	719747400	73964	174.81	9560	9850	9540	12420	6700	9560	9731.05	2.97	0	4747	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	586	43.81	0.99	12	1.23	223.00	9917.00	10150	20220705	-3.74	5630	20221013	73.53	9850	-0.81	20230626	5940	64.48	20230103	10150	-3.74	20220705	5630	73.53	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
38	20230626	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	200	2	2.09	681456120	70047	165.55	9560	9850	9540	12420	6700	9560	9728.56	2.97	0	5381	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	586	43.77	0.98	12	1.17	223.00	9917.00	10150	20220705	-3.84	5630	20221013	73.36	9850	-0.91	20230626	5940	64.31	20230103	10150	-3.84	20220705	5630	73.36	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
39	20230626	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	210	2	2.20	577035870	59357	140.28	9560	9850	9540	12420	6700	9560	9721.45	2.97	0	4537	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	586	43.81	0.99	12	0.99	223.00	9917.00	10150	20220705	-3.74	5630	20221013	73.53	9850	-0.81	20230626	5940	64.48	20230103	10150	-3.74	20220705	5630	73.53	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
40	20230626	100502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	220	2	2.30	397377170	40958	96.80	9560	9850	9540	12420	6700	9560	9702.06	2.97	0	7286	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	587	43.86	0.99	12	0.68	223.00	9917.00	10150	20220705	-3.65	5630	20221013	73.71	9850	-0.71	20230626	5940	64.65	20230103	10150	-3.65	20220705	5630	73.71	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
41	20230626	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	80	2	0.84	46165710	4814	11.38	9560	9650	9540	12420	6700	9560	9589.89	2.97	0	2792	9780	9670	9470	9360	9160	9725	9415	30	2860	500	6500	10	1	6000000	578	43.23	0.97	12	0.08	223.00	9917.00	10150	20220705	-5.02	5630	20221013	71.23	9650	-0.10	20230626	5940	62.29	20230103	10150	-5.02	20220705	5630	71.23	20221013	3.73	N	053160	500	30 억		177931	N	N	0	N	00	N
42	20230623	164046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	290	2	3.13	398939430	42017	208.78	9270	9580	9270	12050	6490	9270	9493.77	2.81	0	9188	9496	9382	9296	9182	9096	9340	9140	30	2780	500	6300	10	1	6000000	574	42.87	0.96	12	0.70	223.00	9917.00	10150	20220705	-5.81	5630	20221013	69.80	9580	-0.21	20230623	5940	60.94	20230103	10150	-5.81	20220705	5630	69.80	20221013	3.64	N	053160	500	30 억		168658	N	N	0	N	00	N
43	20230623	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	260	2	2.80	263561020	27852	138.40	9270	9550	9270	12050	6490	9270	9462.92	2.81	0	4255	9496	9382	9296	9182	9096	9340	9140	30	2780	500	6300	10	1	6000000	572	42.74	0.96	12	0.46	223.00	9917.00	10150	20220705	-6.11	5630	20221013	69.27	9550	-0.21	20230623	5940	60.44	20230103	10150	-6.11	20220705	5630	69.27	20221013	3.64	N	053160	500	30 억		168658	N	N	0	N	00	N
44	20230622	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-80	5	-0.86	185719430	19895	20.63	9310	9410	9210	12150	6550	9350	9335.00	2.91	0	-5922	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	556	41.57	0.93	12	0.33	223.00	9917.00	10150	20220705	-8.67	5630	20221013	64.65	9520	-2.63	20230621	5940	56.06	20230103	10150	-8.67	20220705	5630	64.65	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
45	20230622	150308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-40	5	-0.43	159287890	17046	17.67	9310	9410	9210	12150	6550	9350	9344.59	2.91	0	-5808	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	559	41.75	0.94	12	0.28	223.00	9917.00	10150	20220705	-8.28	5630	20221013	65.36	9520	-2.21	20230621	5940	56.73	20230103	10150	-8.28	20220705	5630	65.36	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
46	20230622	140948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	20	2	0.21	134038480	14341	14.87	9310	9410	9210	12150	6550	9350	9346.52	2.91	0	-4509	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	562	42.02	0.94	12	0.24	223.00	9917.00	10150	20220705	-7.68	5630	20221013	66.43	9520	-1.58	20230621	5940	57.74	20230103	10150	-7.68	20220705	5630	66.43	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
47	20230622	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	40	2	0.43	100448450	10766	11.16	9310	9400	9210	12150	6550	9350	9330.16	2.91	0	-3059	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	563	42.11	0.95	12	0.18	223.00	9917.00	10150	20220705	-7.49	5630	20221013	66.79	9520	-1.37	20230621	5940	58.08	20230103	10150	-7.49	20220705	5630	66.79	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
48	20230622	120458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	10	2	0.11	66729340	7168	7.43	9310	9390	9210	12150	6550	9350	9309.34	2.91	0	-2034	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	562	41.97	0.94	12	0.12	223.00	9917.00	10150	20220705	-7.78	5630	20221013	66.25	9520	-1.68	20230621	5940	57.58	20230103	10150	-7.78	20220705	5630	66.25	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
49	20230622	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	10	2	0.11	56434800	6067	6.29	9310	9390	9210	12150	6550	9350	9301.93	2.91	0	-991	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	562	41.97	0.94	12	0.10	223.00	9917.00	10150	20220705	-7.78	5630	20221013	66.25	9520	-1.68	20230621	5940	57.58	20230103	10150	-7.78	20220705	5630	66.25	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
50	20230622	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-10	5	-0.11	43854110	4717	4.89	9310	9390	9210	12150	6550	9350	9297.03	2.91	0	-606	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	560	41.88	0.94	12	0.08	223.00	9917.00	10150	20220705	-7.98	5630	20221013	65.90	9520	-1.89	20230621	5940	57.24	20230103	10150	-7.98	20220705	5630	65.90	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
51	20230622	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-110	5	-1.18	10867600	1171	1.21	9310	9310	9240	12150	6550	9350	9280.61	2.91	0	-913	9610	9480	9390	9260	9170	9545	9325	30	2800	500	6350	10	1	6000000	554	41.43	0.93	12	0.02	223.00	9917.00	10150	20220705	-8.97	5630	20221013	64.12	9520	-2.94	20230621	5940	55.56	20230103	10150	-8.97	20220705	5630	64.12	20221013	3.57	N	053160	500	30 억		174867	N	N	0	N	00	N
52	20230621	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	10	2	0.11	905119200	96350	433.21	9340	9520	9300	12140	6540	9340	9394.26	2.59	0	19040	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	561	41.93	0.94	12	1.61	223.00	9917.00	10150	20220705	-7.88	5630	20221013	66.07	9520	-1.79	20230621	5940	57.41	20230103	10150	-7.88	20220705	5630	66.07	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
53	20230621	150229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	50	2	0.54	887597070	94475	424.78	9340	9520	9300	12140	6540	9340	9395.05	2.59	0	19377	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	563	42.11	0.95	12	1.57	223.00	9917.00	10150	20220705	-7.49	5630	20221013	66.79	9520	-1.37	20230621	5940	58.08	20230103	10150	-7.49	20220705	5630	66.79	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
54	20230621	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	180	2	1.93	431247030	45764	205.76	9340	9520	9300	12140	6540	9340	9423.28	2.59	0	6975	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	571	42.69	0.96	12	0.76	223.00	9917.00	10150	20220705	-6.21	5630	20221013	69.09	9520	0.00	20230621	5940	60.27	20230103	10150	-6.21	20220705	5630	69.09	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
55	20230621	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	80	2	0.86	341708790	36320	163.30	9340	9500	9300	12140	6540	9340	9408.28	2.59	0	4302	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	565	42.24	0.95	12	0.61	223.00	9917.00	10150	20220705	-7.19	5630	20221013	67.32	9500	-0.84	20230621	5940	58.59	20230103	10150	-7.19	20220705	5630	67.32	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
56	20230621	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	50	2	0.54	332972140	35390	159.12	9340	9500	9300	12140	6540	9340	9408.65	2.59	0	4888	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	563	42.11	0.95	12	0.59	223.00	9917.00	10150	20220705	-7.49	5630	20221013	66.79	9500	-1.16	20230621	5940	58.08	20230103	10150	-7.49	20220705	5630	66.79	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
57	20230621	110153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	30	2	0.32	323451010	34373	154.55	9340	9500	9300	12140	6540	9340	9410.03	2.59	0	4940	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	562	42.02	0.94	12	0.57	223.00	9917.00	10150	20220705	-7.68	5630	20221013	66.43	9500	-1.37	20230621	5940	57.74	20230103	10150	-7.68	20220705	5630	66.43	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
58	20230621	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	90	2	0.96	261814960	27817	125.07	9340	9500	9300	12140	6540	9340	9412.05	2.59	0	5131	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	566	42.29	0.95	12	0.46	223.00	9917.00	10150	20220705	-7.09	5630	20221013	67.50	9500	-0.74	20230621	5940	58.75	20230103	10150	-7.09	20220705	5630	67.50	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
59	20230621	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	50	2	0.54	83631800	8927	40.14	9340	9390	9310	12140	6540	9340	9368.41	2.59	0	988	9500	9420	9300	9220	9100	9460	9260	30	2800	500	6350	10	1	6000000	563	42.11	0.95	12	0.15	223.00	9917.00	10150	20220705	-7.49	5630	20221013	66.79	9470	-0.84	20230619	5940	58.08	20230103	10150	-7.49	20220705	5630	66.79	20221013	3.58	N	053160	500	30 억		155299	N	N	0	N	00	N
60	20230620	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	40	2	0.43	206221430	22241	51.58	9210	9380	9180	12090	6510	9300	9272.11	2.67	0	-4885	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	560	41.88	0.94	12	0.37	223.00	9917.00	10150	20220705	-7.98	5630	20221013	65.90	9470	-1.37	20230619	5940	57.24	20230103	10150	-7.98	20220705	5630	65.90	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
61	20230620	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	50	2	0.54	202934410	21889	50.76	9210	9380	9180	12090	6510	9300	9271.07	2.67	0	-4742	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	561	41.93	0.94	12	0.36	223.00	9917.00	10150	20220705	-7.88	5630	20221013	66.07	9470	-1.27	20230619	5940	57.41	20230103	10150	-7.88	20220705	5630	66.07	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
62	20230620	140728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	20	2	0.22	129293140	13910	32.26	9210	9380	9180	12090	6510	9300	9294.98	2.67	0	-4057	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	559	41.79	0.94	12	0.23	223.00	9917.00	10150	20220705	-8.18	5630	20221013	65.54	9470	-1.58	20230619	5940	56.90	20230103	10150	-8.18	20220705	5630	65.54	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
63	20230620	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	50	2	0.54	114216330	12290	28.50	9210	9380	9180	12090	6510	9300	9293.44	2.67	0	-3741	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	561	41.93	0.94	12	0.20	223.00	9917.00	10150	20220705	-7.88	5630	20221013	66.07	9470	-1.27	20230619	5940	57.41	20230103	10150	-7.88	20220705	5630	66.07	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
64	20230620	120205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	10	2	0.11	100161160	10780	25.00	9210	9380	9180	12090	6510	9300	9291.39	2.67	0	-2747	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	559	41.75	0.94	12	0.18	223.00	9917.00	10150	20220705	-8.28	5630	20221013	65.36	9470	-1.69	20230619	5940	56.73	20230103	10150	-8.28	20220705	5630	65.36	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
65	20230620	110240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	30	2	0.32	42869130	4634	10.75	9210	9340	9180	12090	6510	9300	9251.00	2.67	0	-555	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	560	41.84	0.94	12	0.08	223.00	9917.00	10150	20220705	-8.08	5630	20221013	65.72	9470	-1.48	20230619	5940	57.07	20230103	10150	-8.08	20220705	5630	65.72	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
66	20230620	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	26125700	2832	6.57	9210	9310	9180	12090	6510	9300	9225.18	2.67	0	579	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	558	41.70	0.94	12	0.05	223.00	9917.00	10150	20220705	-8.37	5630	20221013	65.19	9470	-1.80	20230619	5940	56.57	20230103	10150	-8.37	20220705	5630	65.19	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
67	20230620	090929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-80	5	-0.86	3243430	352	0.82	9210	9220	9180	12090	6510	9300	9214.29	2.67	0	-10	9720	9510	9260	9050	8800	9615	9155	30	2790	500	6320	10	1	6000000	553	41.35	0.93	12	0.01	223.00	9917.00	10150	20220705	-9.16	5630	20221013	63.77	9470	-2.64	20230619	5940	55.22	20230103	10150	-9.16	20220705	5630	63.77	20221013	3.53	N	053160	500	30 억		160298	N	N	0	N	00	N
68	20230619	160717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	100	2	1.09	399173990	43080	269.20	9200	9470	9010	11960	6440	9200	9265.85	2.66	0	481	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	558	41.70	0.94	12	0.72	223.00	9917.00	10150	20220705	-8.37	5630	20221013	65.19	9470	-1.80	20230619	5940	56.57	20230103	10150	-8.37	20220705	5630	65.19	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
69	20230619	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	90	2	0.98	385561310	41615	260.04	9200	9470	9010	11960	6440	9200	9264.96	2.66	0	653	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	557	41.66	0.94	12	0.69	223.00	9917.00	10150	20220705	-8.47	5630	20221013	65.01	9470	-1.90	20230619	5940	56.40	20230103	10150	-8.47	20220705	5630	65.01	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
70	20230619	140338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	150	2	1.63	375850350	40570	253.51	9200	9470	9010	11960	6440	9200	9264.24	2.66	0	1097	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	561	41.93	0.94	12	0.68	223.00	9917.00	10150	20220705	-7.88	5630	20221013	66.07	9470	-1.27	20230619	5940	57.41	20230103	10150	-7.88	20220705	5630	66.07	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
71	20230619	130812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	220	2	2.39	328294140	35513	221.91	9200	9430	9010	11960	6440	9200	9244.34	2.66	0	1472	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	565	42.24	0.95	12	0.59	223.00	9917.00	10150	20220705	-7.19	5630	20221013	67.32	9430	-0.11	20230619	5940	58.59	20230103	10150	-7.19	20220705	5630	67.32	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
72	20230619	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	160	2	1.74	270013790	29303	183.11	9200	9400	9010	11960	6440	9200	9214.54	2.66	0	-400	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	562	41.97	0.94	12	0.49	223.00	9917.00	10150	20220705	-7.78	5630	20221013	66.25	9400	-0.43	20230619	5940	57.58	20230103	10150	-7.78	20220705	5630	66.25	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
73	20230619	110310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	130	2	1.41	230951720	25141	157.10	9200	9400	9010	11960	6440	9200	9186.26	2.66	0	30	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	560	41.84	0.94	12	0.42	223.00	9917.00	10150	20220705	-8.08	5630	20221013	65.72	9400	-0.74	20230619	5940	57.07	20230103	10150	-8.08	20220705	5630	65.72	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
74	20230619	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	114291800	12582	78.62	9200	9260	9010	11960	6440	9200	9083.75	2.66	0	-1424	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	551	41.21	0.93	12	0.21	223.00	9917.00	10150	20220705	-9.46	5630	20221013	63.23	9370	-1.92	20230613	5940	54.71	20230103	10150	-9.46	20220705	5630	63.23	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
75	20230619	090147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	0	3	0.00	3073790	334	2.09	9200	9260	9200	11960	6440	9200	9202.96	2.66	0	-302	9413	9306	9193	9086	8973	9250	9030	30	2760	500	6250	10	1	6000000	552	41.26	0.93	12	0.01	223.00	9917.00	10150	20220705	-9.36	5630	20221013	63.41	9370	-1.81	20230613	5940	54.88	20230103	10150	-9.36	20220705	5630	63.41	20221013	3.55	N	053160	500	30 억		159577	N	N	0	N	00	N
76	20230616	160337	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	144710410	15744	56.92	9220	9300	9080	11980	6460	9220	9191.45	2.79	0	-7474	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	552	41.26	0.93	12	0.26	223.00	9917.00	10150	20220705	-9.36	5630	20221013	63.41	9370	-1.81	20230613	5940	54.88	20230103	10150	-9.36	20220705	5630	63.41	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
77	20230616	150107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-40	5	-0.43	137515090	14960	54.08	9220	9300	9080	11980	6460	9220	9192.19	2.79	0	-7194	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	551	41.17	0.93	12	0.25	223.00	9917.00	10150	20220705	-9.56	5630	20221013	63.06	9370	-2.03	20230613	5940	54.55	20230103	10150	-9.56	20220705	5630	63.06	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
78	20230616	140233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-60	5	-0.65	114091500	12395	44.81	9220	9300	9110	11980	6460	9220	9204.64	2.79	0	-6419	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	550	41.08	0.92	12	0.21	223.00	9917.00	10150	20220705	-9.75	5630	20221013	62.70	9370	-2.24	20230613	5940	54.21	20230103	10150	-9.75	20220705	5630	62.70	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
79	20230616	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-10	5	-0.11	94455030	10249	37.05	9220	9300	9110	11980	6460	9220	9216.02	2.79	0	-5304	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	553	41.30	0.93	12	0.17	223.00	9917.00	10150	20220705	-9.26	5630	20221013	63.59	9370	-1.71	20230613	5940	55.05	20230103	10150	-9.26	20220705	5630	63.59	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
80	20230616	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	0	3	0.00	91385180	9916	35.85	9220	9300	9110	11980	6460	9220	9215.93	2.79	0	-5189	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	553	41.35	0.93	12	0.17	223.00	9917.00	10150	20220705	-9.16	5630	20221013	63.77	9370	-1.60	20230613	5940	55.22	20230103	10150	-9.16	20220705	5630	63.77	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
81	20230616	110348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	20	2	0.22	80781820	8760	31.67	9220	9300	9110	11980	6460	9220	9221.67	2.79	0	-4915	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	554	41.43	0.93	12	0.15	223.00	9917.00	10150	20220705	-8.97	5630	20221013	64.12	9370	-1.39	20230613	5940	55.56	20230103	10150	-8.97	20220705	5630	64.12	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
82	20230616	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-50	5	-0.54	30653500	3341	12.08	9220	9300	9110	11980	6460	9220	9174.95	2.79	0	-696	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	550	41.12	0.92	12	0.06	223.00	9917.00	10150	20220705	-9.66	5630	20221013	62.88	9370	-2.13	20230613	5940	54.38	20230103	10150	-9.66	20220705	5630	62.88	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
83	20230616	090629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	6214800	674	2.44	9220	9300	9200	11980	6460	9220	9220.77	2.79	0	-9	9413	9316	9163	9066	8913	9365	9115	30	2760	500	6260	10	1	6000000	552	41.26	0.93	12	0.01	223.00	9917.00	10150	20220705	-9.36	5630	20221013	63.41	9370	-1.81	20230613	5940	54.88	20230103	10150	-9.36	20220705	5630	63.41	20221013	3.41	N	053160	500	30 억		167165	N	N	0	N	00	N
84	20230615	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	60	2	0.66	238732130	26071	52.06	9010	9260	9010	11850	6390	9120	9157.00	2.78	0	954	9640	9380	9090	8830	8540	9510	8960	30	2730	500	6200	10	1	6000000	551	41.17	0.93	12	0.43	223.00	9917.00	10150	20220705	-9.56	5630	20221013	63.06	9370	-2.03	20230613	5940	54.55	20230103	10150	-9.56	20220705	5630	63.06	20221013	3.32	N	053160	500	30 억		166727	N	N	0	N	00	N
85	20230615	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	100	2	1.10	214238160	23412	46.75	9010	9230	9010	11850	6390	9120	9150.78	2.78	0	1495	9640	9380	9090	8830	8540	9510	8960	30	2730	500	6200	10	1	6000000	553	41.35	0.93	12	0.39	223.00	9917.00	10150	20220705	-9.16	5630	20221013	63.77	9370	-1.60	20230613	5940	55.22	20230103	10150	-9.16	20220705	5630	63.77	20221013	3.32	N	053160	500	30 억		166727	N	N	0	N	00	N
86	20230615	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	60	2	0.66	193788200	21186	42.30	9010	9230	9010	11850	6390	9120	9146.99	2.78	0	1596	9640	9380	9090	8830	8540	9510	8960	30	2730	500	6200	10	1	6000000	551	41.17	0.93	12	0.35	223.00	9917.00	10150	20220705	-9.56	5630	20221013	63.06	9370	-2.03	20230613	5940	54.55	20230103	10150	-9.56	20220705	5630	63.06	20221013	3.32	N	053160	500	30 억		166727	N	N	0	N	00	N
87	20230615	120745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	60	2	0.66	180727310	19763	39.46	9010	9230	9010	11850	6390	9120	9144.73	2.78	0	1538	9640	9380	9090	8830	8540	9510	8960	30	2730	500	6200	10	1	6000000	551	41.17	0.93	12	0.33	223.00	9917.00	10150	20220705	-9.56	5630	20221013	63.06	9370	-2.03	20230613	5940	54.55	20230103	10150	-9.56	20220705	5630	63.06	20221013	3.32	N	053160	500	30 억		166727	N	N	0	N	00	N
88	20230615	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	20	2	0.22	142709050	15595	31.14	9010	9230	9010	11850	6390	9120	9150.95	2.78	0	39	9640	9380	9090	8830	8540	9510	8960	30	2730	500	6200	10	1	6000000	548	40.99	0.92	12	0.26	223.00	9917.00	10150	20220705	-9.95	5630	20221013	62.34	9370	-2.45	20230613	5940	53.87	20230103	10150	-9.95	20220705	5630	62.34	20221013	3.32	N	053160	500	30 억		166727	N	N	0	N	00	N
89	20230611	184901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	140	2	1.55	243435310	26815	187.41	9030	9190	8970	11730	6330	9030	9078.17	2.86	5628	5781	9190	9110	9020	8940	8850	9150	8980	30	2700	500	6140	10	1	6000000	550	41.12	0.92	12	0.45	223.00	9917.00	11150	20220608	-17.76	5630	20221013	62.88	9190	-0.22	20230609	5940	54.38	20230103	10800	-15.09	20220609	5630	62.88	20221013	3.45	N	053160	500	30 억		171770	N	N	0	N	00	N