KissMeData/263810/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	161035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	105	2	2.20	866593760	181830	136.69	4790	4885	4470	6210	3350	4780	4765.64	4.87	0	9072	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	696	61.84	1.69	12	1.28	79.00	2891.00	8800	20230530	-44.49	2895	20220928	68.74	8800	-44.49	20230530	2975	64.20	20230103	8800	-44.49	20230530	2895	68.74	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
3	20230731	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	100	2	2.09	825089115	173317	130.29	4790	4880	4470	6210	3350	4780	4760.58	4.87	0	8642	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	695	61.77	1.69	12	1.22	79.00	2891.00	8800	20230530	-44.55	2895	20220928	68.57	8800	-44.55	20230530	2975	64.03	20230103	8800	-44.55	20230530	2895	68.57	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
4	20230731	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	75	2	1.57	780165235	164080	123.35	4790	4875	4470	6210	3350	4780	4754.79	4.87	0	8696	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	692	61.46	1.68	12	1.15	79.00	2891.00	8800	20230530	-44.83	2895	20220928	67.70	8800	-44.83	20230530	2975	63.19	20230103	8800	-44.83	20230530	2895	67.70	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
5	20230731	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	65	2	1.36	738449200	155481	116.89	4790	4875	4470	6210	3350	4780	4749.45	4.87	0	7797	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	690	61.33	1.68	12	1.09	79.00	2891.00	8800	20230530	-44.94	2895	20220928	67.36	8800	-44.94	20230530	2975	62.86	20230103	8800	-44.94	20230530	2895	67.36	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
6	20230731	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	75	2	1.57	649142825	137092	103.06	4790	4860	4470	6210	3350	4780	4735.09	4.87	0	11591	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	692	61.46	1.68	12	0.96	79.00	2891.00	8800	20230530	-44.83	2895	20220928	67.70	8800	-44.83	20230530	2975	63.19	20230103	8800	-44.83	20230530	2895	67.70	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
7	20230731	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	35	2	0.73	556294025	117906	88.64	4790	4820	4470	6210	3350	4780	4718.11	4.87	0	6859	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	686	60.95	1.67	12	0.83	79.00	2891.00	8800	20230530	-45.28	2895	20220928	66.32	8800	-45.28	20230530	2975	61.85	20230103	8800	-45.28	20230530	2895	66.32	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
8	20230731	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	-15	5	-0.31	438882605	93347	70.18	4790	4820	4470	6210	3350	4780	4701.63	4.87	0	-8051	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	679	60.32	1.65	12	0.66	79.00	2891.00	8800	20230530	-45.85	2895	20220928	64.59	8800	-45.85	20230530	2975	60.17	20230103	8800	-45.85	20230530	2895	64.59	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
9	20230731	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	20	2	0.42	22203860	4632	3.48	4790	4815	4790	6210	3350	4780	4793.58	4.87	0	-962	4956	4867	4691	4602	4426	4912	4647	71	1430	500	2960	5	1	14244718	684	60.76	1.66	12	0.03	79.00	2891.00	8800	20230530	-45.45	2895	20220928	65.80	8800	-45.45	20230530	2975	61.34	20230103	8800	-45.45	20230530	2895	65.80	20220928	7.19	N	263810	500	71 억		693546	N	N	0	N	00	N
10	20230728	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	175	2	3.80	583587790	123495	60.72	4515	4780	4515	5980	3225	4605	4725.55	4.61	0	37414	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	681	60.51	1.65	12	0.87	79.00	2891.00	8800	20230530	-45.68	2895	20220928	65.11	8800	-45.68	20230530	2975	60.67	20230103	8800	-45.68	20230530	2895	65.11	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
11	20230728	151037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	165	2	3.58	544086220	115223	56.66	4515	4775	4515	5980	3225	4605	4722.03	4.61	0	38764	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	679	60.38	1.65	12	0.81	79.00	2891.00	8800	20230530	-45.80	2895	20220928	64.77	8800	-45.80	20230530	2975	60.34	20230103	8800	-45.80	20230530	2895	64.77	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
12	20230728	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	135	2	2.93	477685580	101261	49.79	4515	4775	4515	5980	3225	4605	4717.37	4.61	0	38768	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	675	60.00	1.64	12	0.71	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
13	20230728	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	135	2	2.93	427099720	90586	44.54	4515	4775	4515	5980	3225	4605	4714.85	4.61	0	38389	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	675	60.00	1.64	12	0.64	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
14	20230728	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	155	2	3.37	376756760	80000	39.34	4515	4770	4515	5980	3225	4605	4709.46	4.61	0	34674	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	678	60.25	1.65	12	0.56	79.00	2891.00	8800	20230530	-45.91	2895	20220928	64.42	8800	-45.91	20230530	2975	60.00	20230103	8800	-45.91	20230530	2895	64.42	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
15	20230728	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	130	2	2.82	321789335	68417	33.64	4515	4770	4515	5980	3225	4605	4703.35	4.61	0	31202	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	674	59.94	1.64	12	0.48	79.00	2891.00	8800	20230530	-46.19	2895	20220928	63.56	8800	-46.19	20230530	2975	59.16	20230103	8800	-46.19	20230530	2895	63.56	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
16	20230728	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	120	2	2.61	169892165	36429	17.91	4515	4745	4515	5980	3225	4605	4663.65	4.61	0	11288	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	673	59.81	1.63	12	0.26	79.00	2891.00	8800	20230530	-46.31	2895	20220928	63.21	8800	-46.31	20230530	2975	58.82	20230103	8800	-46.31	20230530	2895	63.21	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
17	20230728	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	35	2	0.76	44782880	9861	4.85	4515	4700	4515	5980	3225	4605	4541.41	4.61	0	1144	4881	4742	4611	4472	4341	4812	4542	71	1377	500	2850	5	1	14244718	661	58.73	1.60	12	0.07	79.00	2891.00	8800	20230530	-47.27	2895	20220928	60.28	8800	-47.27	20230530	2975	55.97	20230103	8800	-47.27	20230530	2895	60.28	20220928	7.35	N	263810	500	71 억		656116	N	N	0	N	00	N
18	20230727	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	130	2	2.91	940935690	201769	49.26	4480	4750	4480	5810	3135	4475	4663.49	3.90	74988	100009	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	656	58.29	1.59	12	1.42	79.00	2891.00	8800	20230530	-47.67	2895	20220928	59.07	8800	-47.67	20230530	2975	54.79	20230103	8800	-47.67	20230530	2895	59.07	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
19	20230727	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	130	2	2.91	905845290	194157	47.40	4480	4750	4480	5810	3135	4475	4665.53	3.90	74988	97583	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	656	58.29	1.59	12	1.36	79.00	2891.00	8800	20230530	-47.67	2895	20220928	59.07	8800	-47.67	20230530	2975	54.79	20230103	8800	-47.67	20230530	2895	59.07	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
20	20230727	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	170	2	3.80	785705710	168108	41.04	4480	4750	4480	5810	3135	4475	4673.82	3.90	74988	84632	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	662	58.80	1.61	12	1.18	79.00	2891.00	8800	20230530	-47.22	2895	20220928	60.45	8800	-47.22	20230530	2975	56.13	20230103	8800	-47.22	20230530	2895	60.45	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
21	20230727	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	160	2	3.58	689464425	147403	35.99	4480	4750	4480	5810	3135	4475	4677.41	3.90	74988	70527	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	660	58.67	1.60	12	1.03	79.00	2891.00	8800	20230530	-47.33	2895	20220928	60.10	8800	-47.33	20230530	2975	55.80	20230103	8800	-47.33	20230530	2895	60.10	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
22	20230727	121030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	215	2	4.80	604118570	129107	31.52	4480	4750	4480	5810	3135	4475	4679.21	3.90	74988	62024	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	668	59.37	1.62	12	0.91	79.00	2891.00	8800	20230530	-46.70	2895	20220928	62.00	8800	-46.70	20230530	2975	57.65	20230103	8800	-46.70	20230530	2895	62.00	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
23	20230727	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	265	2	5.92	532509165	113861	27.80	4480	4750	4480	5810	3135	4475	4676.84	3.90	74988	55162	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	675	60.00	1.64	12	0.80	79.00	2891.00	8800	20230530	-46.14	2895	20220928	63.73	8800	-46.14	20230530	2975	59.33	20230103	8800	-46.14	20230530	2895	63.73	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
24	20230727	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	200	2	4.47	291415405	62716	15.31	4480	4705	4480	5810	3135	4475	4646.59	3.90	74988	26343	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	666	59.18	1.62	12	0.44	79.00	2891.00	8800	20230530	-46.88	2895	20220928	61.49	8800	-46.88	20230530	2975	57.14	20230103	8800	-46.88	20230530	2895	61.49	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
25	20230727	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	150	2	3.35	73338815	16039	3.92	4480	4630	4480	5810	3135	4475	4572.53	3.90	74988	8491	4955	4715	4595	4355	4235	4655	4295	71	1337	500	2770	5	1	14244718	659	58.54	1.60	12	0.11	79.00	2891.00	8800	20230530	-47.44	2895	20220928	59.76	8800	-47.44	20230530	2975	55.46	20230103	8800	-47.44	20230530	2895	59.76	20220928	7.31	N	263810	500	71 억		555788	N	N	0	N	00	N
26	20230726	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4475	-330	5	-6.87	1855263330	399896	233.09	4805	4835	4475	6240	3365	4805	4640.68	3.38	0	74786	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	637	56.65	1.55	12	2.81	79.00	2891.00	8800	20230530	-49.15	2895	20220928	54.58	8800	-49.15	20230530	2975	50.42	20230103	8800	-49.15	20230530	2895	54.58	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
27	20230726	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-265	5	-5.52	1722251310	370398	215.90	4805	4835	4475	6240	3365	4805	4649.73	3.38	0	59200	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	647	57.47	1.57	12	2.60	79.00	2891.00	8800	20230530	-48.41	2895	20220928	56.82	8800	-48.41	20230530	2975	52.61	20230103	8800	-48.41	20230530	2895	56.82	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
28	20230726	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	-275	5	-5.72	1581608870	339567	197.93	4805	4835	4475	6240	3365	4805	4657.72	3.38	0	49668	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	645	57.34	1.57	12	2.38	79.00	2891.00	8800	20230530	-48.52	2895	20220928	56.48	8800	-48.52	20230530	2975	52.27	20230103	8800	-48.52	20230530	2895	56.48	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
29	20230726	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-195	5	-4.06	1222319855	260370	151.77	4805	4835	4500	6240	3365	4805	4694.55	3.38	0	19428	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	657	58.35	1.59	12	1.83	79.00	2891.00	8800	20230530	-47.61	2895	20220928	59.24	8800	-47.61	20230530	2975	54.96	20230103	8800	-47.61	20230530	2895	59.24	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
30	20230726	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	-120	5	-2.50	1088685285	231499	134.94	4805	4835	4500	6240	3365	4805	4702.76	3.38	0	17353	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	667	59.30	1.62	12	1.63	79.00	2891.00	8800	20230530	-46.76	2895	20220928	61.83	8800	-46.76	20230530	2975	57.48	20230103	8800	-46.76	20230530	2895	61.83	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
31	20230726	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-105	5	-2.19	957947235	203554	118.65	4805	4835	4500	6240	3365	4805	4706.11	3.38	0	14957	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	670	59.49	1.63	12	1.43	79.00	2891.00	8800	20230530	-46.59	2895	20220928	62.35	8800	-46.59	20230530	2975	57.98	20230103	8800	-46.59	20230530	2895	62.35	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
32	20230726	101027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	-40	5	-0.83	529057185	111420	64.94	4805	4835	4700	6240	3365	4805	4748.31	3.38	0	18608	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	679	60.32	1.65	12	0.78	79.00	2891.00	8800	20230530	-45.85	2895	20220928	64.59	8800	-45.85	20230530	2975	60.17	20230103	8800	-45.85	20230530	2895	64.59	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
33	20230726	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	-35	5	-0.73	145722285	30558	17.81	4805	4805	4745	6240	3365	4805	4768.71	3.38	0	9685	5045	4925	4865	4745	4685	4895	4715	71	1437	500	2970	5	1	14244718	679	60.38	1.65	12	0.21	79.00	2891.00	8800	20230530	-45.80	2895	20220928	64.77	8800	-45.80	20230530	2975	60.34	20230103	8800	-45.80	20230530	2895	64.77	20220928	7.48	N	263810	500	71 억		480800	N	N	0	N	00	N
34	20230725	161019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	-145	5	-2.93	809391660	166488	57.25	4865	4985	4805	6430	3465	4950	4861.59	3.25	0	17276	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	684	60.82	1.66	12	1.17	79.00	2891.00	8800	20230530	-45.40	2895	20220928	65.98	8800	-45.40	20230530	2975	61.51	20230103	8800	-45.40	20230530	2895	65.98	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
35	20230725	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-125	5	-2.53	725849400	149115	51.28	4865	4985	4805	6430	3465	4950	4867.72	3.25	0	11837	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	687	61.08	1.67	12	1.05	79.00	2891.00	8800	20230530	-45.17	2895	20220928	66.67	8800	-45.17	20230530	2975	62.18	20230103	8800	-45.17	20230530	2895	66.67	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
36	20230725	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4865	-85	5	-1.72	647273860	132818	45.67	4865	4985	4805	6430	3465	4950	4873.39	3.25	0	8831	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	693	61.58	1.68	12	0.93	79.00	2891.00	8800	20230530	-44.72	2895	20220928	68.05	8800	-44.72	20230530	2975	63.53	20230103	8800	-44.72	20230530	2895	68.05	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
37	20230725	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-125	5	-2.53	579218195	118710	40.82	4865	4985	4805	6430	3465	4950	4879.27	3.25	0	6596	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	687	61.08	1.67	12	0.83	79.00	2891.00	8800	20230530	-45.17	2895	20220928	66.67	8800	-45.17	20230530	2975	62.18	20230103	8800	-45.17	20230530	2895	66.67	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
38	20230725	121016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-95	5	-1.92	472141670	96556	33.20	4865	4985	4850	6430	3465	4950	4889.82	3.25	0	4127	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	692	61.46	1.68	12	0.68	79.00	2891.00	8800	20230530	-44.83	2895	20220928	67.70	8800	-44.83	20230530	2975	63.19	20230103	8800	-44.83	20230530	2895	67.70	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
39	20230725	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-70	5	-1.41	434827930	88878	30.56	4865	4985	4850	6430	3465	4950	4892.41	3.25	0	5306	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	695	61.77	1.69	12	0.62	79.00	2891.00	8800	20230530	-44.55	2895	20220928	68.57	8800	-44.55	20230530	2975	64.03	20230103	8800	-44.55	20230530	2895	68.57	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
40	20230725	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-55	5	-1.11	302485285	61729	21.23	4865	4985	4850	6430	3465	4950	4900.21	3.25	0	12191	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	697	61.96	1.69	12	0.43	79.00	2891.00	8800	20230530	-44.38	2895	20220928	69.08	8800	-44.38	20230530	2975	64.54	20230103	8800	-44.38	20230530	2895	69.08	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
41	20230725	091012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-55	5	-1.11	92135550	18841	6.48	4865	4930	4850	6430	3465	4950	4890.16	3.25	0	6837	5276	5112	4956	4792	4636	5035	4715	71	1482	500	3060	5	1	14244718	697	61.96	1.69	12	0.13	79.00	2891.00	8800	20230530	-44.38	2895	20220928	69.08	8800	-44.38	20230530	2975	64.54	20230103	8800	-44.38	20230530	2895	69.08	20220928	7.52	N	263810	500	71 억		463324	N	N	0	N	00	N
42	20230724	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-90	5	-1.79	1380642175	280240	273.31	5090	5120	4800	6550	3530	5040	4926.64	2.93	0	46438	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	705	62.66	1.71	12	1.97	79.00	2891.00	8800	20230530	-43.75	2895	20220928	70.98	8800	-43.75	20230530	2975	66.39	20230103	8800	-43.75	20230530	2895	70.98	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
43	20230724	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-85	5	-1.69	1315581345	267093	260.49	5090	5120	4800	6550	3530	5040	4925.56	2.93	0	44761	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	706	62.72	1.71	12	1.88	79.00	2891.00	8800	20230530	-43.69	2895	20220928	71.16	8800	-43.69	20230530	2975	66.55	20230103	8800	-43.69	20230530	2895	71.16	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
44	20230724	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-120	5	-2.38	1169246105	237475	231.60	5090	5120	4800	6550	3530	5040	4923.66	2.93	0	45605	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	701	62.28	1.70	12	1.67	79.00	2891.00	8800	20230530	-44.09	2895	20220928	69.95	8800	-44.09	20230530	2975	65.38	20230103	8800	-44.09	20230530	2895	69.95	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
45	20230724	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	-135	5	-2.68	1090511220	221340	215.87	5090	5120	4800	6550	3530	5040	4926.86	2.93	0	35456	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	699	62.09	1.70	12	1.55	79.00	2891.00	8800	20230530	-44.26	2895	20220928	69.43	8800	-44.26	20230530	2975	64.87	20230103	8800	-44.26	20230530	2895	69.43	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
46	20230724	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	-115	5	-2.28	640298525	128869	125.68	5090	5120	4900	6550	3530	5040	4968.60	2.93	0	-3376	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	702	62.34	1.70	12	0.90	79.00	2891.00	8800	20230530	-44.03	2895	20220928	70.12	8800	-44.03	20230530	2975	65.55	20230103	8800	-44.03	20230530	2895	70.12	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
47	20230724	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-120	5	-2.38	504416680	101357	98.85	5090	5120	4900	6550	3530	5040	4976.63	2.93	0	-22941	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	701	62.28	1.70	12	0.71	79.00	2891.00	8800	20230530	-44.09	2895	20220928	69.95	8800	-44.09	20230530	2975	65.38	20230103	8800	-44.09	20230530	2895	69.95	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
48	20230724	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-90	5	-1.79	445070220	89329	87.12	5090	5120	4900	6550	3530	5040	4982.37	2.93	0	-21386	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	705	62.66	1.71	12	0.63	79.00	2891.00	8800	20230530	-43.75	2895	20220928	70.98	8800	-43.75	20230530	2975	66.39	20230103	8800	-43.75	20230530	2895	70.98	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
49	20230724	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-55	5	-1.09	150057380	29666	28.93	5090	5120	4985	6550	3530	5040	5058.23	2.93	0	-22684	5146	5092	5046	4992	4946	5070	4970	71	1510	500	3120	5	1	14244718	710	63.10	1.72	12	0.21	79.00	2891.00	8800	20230530	-43.35	2895	20220928	72.19	8800	-43.35	20230530	2975	67.56	20230103	8800	-43.35	20230530	2895	72.19	20220928	7.58	N	263810	500	71 억		417931	N	N	0	N	00	N
50	20230721	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-60	5	-1.18	511115240	101435	51.23	5060	5100	5000	6630	3570	5100	5038.84	2.91	0	3688	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	718	63.80	1.74	12	0.71	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
51	20230721	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-60	5	-1.18	471011670	93459	47.20	5060	5100	5000	6630	3570	5100	5039.77	2.91	0	3971	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	718	63.80	1.74	12	0.66	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
52	20230721	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-60	5	-1.18	374476850	74259	37.51	5060	5100	5000	6630	3570	5100	5042.85	2.91	0	9366	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	718	63.80	1.74	12	0.52	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
53	20230721	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-60	5	-1.18	325565680	64563	32.61	5060	5100	5000	6630	3570	5100	5042.60	2.91	0	11481	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	718	63.80	1.74	12	0.45	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
54	20230721	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-60	5	-1.18	266963370	53001	26.77	5060	5090	5000	6630	3570	5100	5036.95	2.91	0	12261	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	718	63.80	1.74	12	0.37	79.00	2891.00	8800	20230530	-42.73	2895	20220928	74.09	8800	-42.73	20230530	2975	69.41	20230103	8800	-42.73	20230530	2895	74.09	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
55	20230721	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-30	5	-0.59	225512200	44793	22.62	5060	5090	5000	6630	3570	5100	5034.54	2.91	0	9090	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	722	64.18	1.75	12	0.31	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
56	20230721	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-70	5	-1.37	164758180	32752	16.54	5060	5090	5000	6630	3570	5100	5030.47	2.91	0	2736	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	717	63.67	1.74	12	0.23	79.00	2891.00	8800	20230530	-42.84	2895	20220928	73.75	8800	-42.84	20230530	2975	69.08	20230103	8800	-42.84	20230530	2895	73.75	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
57	20230721	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-90	5	-1.76	66528180	13228	6.68	5060	5060	5000	6630	3570	5100	5029.34	2.91	0	-653	5253	5176	5063	4986	4873	5215	5025	71	1530	500	3160	10	1	14244718	714	63.42	1.73	12	0.09	79.00	2891.00	8800	20230530	-43.07	2895	20220928	73.06	8800	-43.07	20230530	2975	68.40	20230103	8800	-43.07	20230530	2895	73.06	20220928	7.73	N	263810	500	71 억		414243	N	N	0	N	00	N
58	20230720	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	125	2	2.51	990532960	195658	91.49	4975	5140	4950	6460	3485	4975	5062.69	2.76	0	20432	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	726	64.56	1.76	12	1.37	79.00	2891.00	8800	20230530	-42.05	2895	20220928	76.17	8800	-42.05	20230530	2975	71.43	20230103	8800	-42.05	20230530	2895	76.17	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
59	20230720	150957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	125	2	2.51	948424690	187404	87.63	4975	5140	4950	6460	3485	4975	5061.00	2.76	0	19916	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	726	64.56	1.76	12	1.32	79.00	2891.00	8800	20230530	-42.05	2895	20220928	76.17	8800	-42.05	20230530	2975	71.43	20230103	8800	-42.05	20230530	2895	76.17	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
60	20230720	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	125	2	2.51	855469710	169247	79.14	4975	5130	4950	6460	3485	4975	5054.71	2.76	0	18967	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	726	64.56	1.76	12	1.19	79.00	2891.00	8800	20230530	-42.05	2895	20220928	76.17	8800	-42.05	20230530	2975	71.43	20230103	8800	-42.05	20230530	2895	76.17	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
61	20230720	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	135	2	2.71	628450280	124645	58.28	4975	5130	4950	6460	3485	4975	5042.08	2.76	0	13989	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	728	64.68	1.77	12	0.88	79.00	2891.00	8800	20230530	-41.93	2895	20220928	76.51	8800	-41.93	20230530	2975	71.76	20230103	8800	-41.93	20230530	2895	76.51	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
62	20230720	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	115	2	2.31	544792100	108242	50.61	4975	5090	4950	6460	3485	4975	5033.26	2.76	0	7995	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	725	64.43	1.76	12	0.76	79.00	2891.00	8800	20230530	-42.16	2895	20220928	75.82	8800	-42.16	20230530	2975	71.09	20230103	8800	-42.16	20230530	2895	75.82	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
63	20230720	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	95	2	1.91	358992410	71573	33.47	4975	5070	4950	6460	3485	4975	5015.93	2.76	0	2050	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	722	64.18	1.75	12	0.50	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
64	20230720	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	35	2	0.70	216465850	43317	20.26	4975	5070	4950	6460	3485	4975	4997.41	2.76	0	-1412	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	10	1	14244718	714	63.42	1.73	12	0.30	79.00	2891.00	8800	20230530	-43.07	2895	20220928	73.06	8800	-43.07	20230530	2975	68.40	20230103	8800	-43.07	20230530	2895	73.06	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
65	20230720	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	5	2	0.10	49658795	9977	4.67	4975	5010	4950	6460	3485	4975	4977.40	2.76	0	-2432	5158	5066	5008	4916	4858	5037	4887	71	1487	500	3080	5	1	14244718	709	63.04	1.72	12	0.07	79.00	2891.00	8800	20230530	-43.41	2895	20220928	72.02	8800	-43.41	20230530	2975	67.39	20230103	8800	-43.41	20230530	2895	72.02	20220928	7.66	N	263810	500	71 억		393812	N	N	0	N	00	N
66	20230719	161010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	-95	5	-1.87	1046483405	208863	89.49	5100	5100	4950	6590	3550	5070	5010.41	2.59	0	25504	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	5	1	14244718	709	62.97	1.72	12	1.47	79.00	2891.00	8800	20230530	-43.47	2895	20220928	71.85	8800	-43.47	20230530	2975	67.23	20230103	8800	-43.47	20230530	2895	71.85	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
67	20230719	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-80	5	-1.58	987686455	197053	84.43	5100	5100	4950	6590	3550	5070	5012.29	2.59	0	21975	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	5	1	14244718	711	63.16	1.73	12	1.38	79.00	2891.00	8800	20230530	-43.30	2895	20220928	72.37	8800	-43.30	20230530	2975	67.73	20230103	8800	-43.30	20230530	2895	72.37	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
68	20230719	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-85	5	-1.68	869890520	173439	74.31	5100	5100	4950	6590	3550	5070	5015.54	2.59	0	19499	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	5	1	14244718	710	63.10	1.72	12	1.22	79.00	2891.00	8800	20230530	-43.35	2895	20220928	72.19	8800	-43.35	20230530	2975	67.56	20230103	8800	-43.35	20230530	2895	72.19	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
69	20230719	130958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	695563270	138386	59.29	5100	5100	4985	6590	3550	5070	5026.25	2.59	0	27695	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	10	1	14244718	714	63.42	1.73	12	0.97	79.00	2891.00	8800	20230530	-43.07	2895	20220928	73.06	8800	-43.07	20230530	2975	68.40	20230103	8800	-43.07	20230530	2895	73.06	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
70	20230719	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	563510465	112101	48.03	5100	5100	4985	6590	3550	5070	5026.81	2.59	0	20045	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	10	1	14244718	712	63.29	1.73	12	0.79	79.00	2891.00	8800	20230530	-43.18	2895	20220928	72.71	8800	-43.18	20230530	2975	68.07	20230103	8800	-43.18	20230530	2895	72.71	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
71	20230719	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	473708970	94153	40.34	5100	5100	4985	6590	3550	5070	5031.27	2.59	0	14785	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	10	1	14244718	717	63.67	1.74	12	0.66	79.00	2891.00	8800	20230530	-42.84	2895	20220928	73.75	8800	-42.84	20230530	2975	69.08	20230103	8800	-42.84	20230530	2895	73.75	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
72	20230719	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	0	3	0.00	369122490	73346	31.43	5100	5100	4985	6590	3550	5070	5032.62	2.59	0	12968	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	10	1	14244718	722	64.18	1.75	12	0.51	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
73	20230719	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-10	5	-0.20	85994050	17065	7.31	5100	5100	5020	6590	3550	5070	5039.21	2.59	0	5931	5330	5200	5100	4970	4870	5150	4920	71	1520	500	3140	10	1	14244718	721	64.05	1.75	12	0.12	79.00	2891.00	8800	20230530	-42.50	2895	20220928	74.78	8800	-42.50	20230530	2975	70.08	20230103	8800	-42.50	20230530	2895	74.78	20220928	7.71	N	263810	500	71 억		368305	N	N	0	N	00	N
74	20230718	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-110	5	-2.12	1160293640	229234	129.57	5160	5230	5000	6730	3630	5180	5061.60	2.43	0	21141	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	722	64.18	1.75	12	1.61	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
75	20230718	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-120	5	-2.32	1104852060	218281	123.38	5160	5230	5000	6730	3630	5180	5061.60	2.43	0	18568	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	721	64.05	1.75	12	1.53	79.00	2891.00	8800	20230530	-42.50	2895	20220928	74.78	8800	-42.50	20230530	2975	70.08	20230103	8800	-42.50	20230530	2895	74.78	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
76	20230718	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-110	5	-2.12	921802680	181961	102.85	5160	5230	5000	6730	3630	5180	5065.94	2.43	0	9026	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	722	64.18	1.75	12	1.28	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
77	20230718	130958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-120	5	-2.32	817820480	161473	91.27	5160	5230	5000	6730	3630	5180	5064.75	2.43	0	3652	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	721	64.05	1.75	12	1.13	79.00	2891.00	8800	20230530	-42.50	2895	20220928	74.78	8800	-42.50	20230530	2975	70.08	20230103	8800	-42.50	20230530	2895	74.78	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
78	20230718	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-130	5	-2.51	696457910	137296	77.61	5160	5230	5000	6730	3630	5180	5072.67	2.43	0	-778	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	719	63.92	1.75	12	0.96	79.00	2891.00	8800	20230530	-42.61	2895	20220928	74.44	8800	-42.61	20230530	2975	69.75	20230103	8800	-42.61	20230530	2895	74.44	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
79	20230718	111005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-120	5	-2.32	614302300	120991	68.39	5160	5230	5000	6730	3630	5180	5077.26	2.43	0	-3599	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	721	64.05	1.75	12	0.85	79.00	2891.00	8800	20230530	-42.50	2895	20220928	74.78	8800	-42.50	20230530	2975	70.08	20230103	8800	-42.50	20230530	2895	74.78	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
80	20230718	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-110	5	-2.12	337629550	66126	37.38	5160	5230	5020	6730	3630	5180	5105.85	2.43	0	-28294	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	722	64.18	1.75	12	0.46	79.00	2891.00	8800	20230530	-42.39	2895	20220928	75.13	8800	-42.39	20230530	2975	70.42	20230103	8800	-42.39	20230530	2895	75.13	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
81	20230718	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-20	5	-0.39	111236540	21536	12.17	5160	5230	5130	6730	3630	5180	5165.14	2.43	0	-15505	5326	5252	5126	5052	4926	5290	5090	71	1550	500	3210	10	1	14244718	735	65.32	1.78	12	0.15	79.00	2891.00	8800	20230530	-41.36	2895	20220928	78.24	8800	-41.36	20230530	2975	73.45	20230103	8800	-41.36	20230530	2895	78.24	20220928	7.82	N	263810	500	71 억		345927	N	N	0	N	00	N
82	20230717	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	0	3	0.00	900620130	176031	59.90	5130	5200	5000	6730	3630	5180	5116.20	2.35	0	10676	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	738	65.57	1.79	12	1.24	79.00	2891.00	8800	20230530	-41.14	2895	20220928	78.93	8800	-41.14	20230530	2975	74.12	20230103	8800	-41.14	20230530	2895	78.93	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
83	20230717	150954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-30	5	-0.58	864570230	169063	57.52	5130	5200	5000	6730	3630	5180	5113.89	2.35	0	11338	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	734	65.19	1.78	12	1.19	79.00	2891.00	8800	20230530	-41.48	2895	20220928	77.89	8800	-41.48	20230530	2975	73.11	20230103	8800	-41.48	20230530	2895	77.89	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
84	20230717	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	10	2	0.19	740123550	144877	49.29	5130	5200	5000	6730	3630	5180	5108.63	2.35	0	12644	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	739	65.70	1.80	12	1.02	79.00	2891.00	8800	20230530	-41.02	2895	20220928	79.27	8800	-41.02	20230530	2975	74.45	20230103	8800	-41.02	20230530	2895	79.27	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
85	20230717	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-20	5	-0.39	641447990	125801	42.80	5130	5200	5000	6730	3630	5180	5098.91	2.35	0	16310	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	735	65.32	1.78	12	0.88	79.00	2891.00	8800	20230530	-41.36	2895	20220928	78.24	8800	-41.36	20230530	2975	73.45	20230103	8800	-41.36	20230530	2895	78.24	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
86	20230717	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-20	5	-0.39	567659240	111533	37.95	5130	5190	5000	6730	3630	5180	5089.61	2.35	0	18707	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	735	65.32	1.78	12	0.78	79.00	2891.00	8800	20230530	-41.36	2895	20220928	78.24	8800	-41.36	20230530	2975	73.45	20230103	8800	-41.36	20230530	2895	78.24	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
87	20230717	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-40	5	-0.77	501269330	98661	33.57	5130	5150	5000	6730	3630	5180	5080.72	2.35	0	13577	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	732	65.06	1.78	12	0.69	79.00	2891.00	8800	20230530	-41.59	2895	20220928	77.55	8800	-41.59	20230530	2975	72.77	20230103	8800	-41.59	20230530	2895	77.55	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
88	20230717	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-70	5	-1.35	375372380	74073	25.20	5130	5140	5000	6730	3630	5180	5067.60	2.35	0	13809	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	728	64.68	1.77	12	0.52	79.00	2891.00	8800	20230530	-41.93	2895	20220928	76.51	8800	-41.93	20230530	2975	71.76	20230103	8800	-41.93	20230530	2895	76.51	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
89	20230717	090948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-80	5	-1.54	218608340	43193	14.70	5130	5140	5000	6730	3630	5180	5061.20	2.35	0	99	5453	5316	5183	5046	4913	5250	4980	71	1550	500	3210	10	1	14244718	726	64.56	1.76	12	0.30	79.00	2891.00	8800	20230530	-42.05	2895	20220928	76.17	8800	-42.05	20230530	2975	71.43	20230103	8800	-42.05	20230530	2895	76.17	20220928	7.84	N	263810	500	71 억		334867	N	N	0	N	00	N
90	20230714	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-120	5	-2.26	1478142150	286974	106.71	5310	5320	5050	6890	3710	5300	5150.61	1.81	0	77104	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	738	65.57	1.79	12	2.01	79.00	2891.00	8800	20230530	-41.14	2895	20220928	78.93	8800	-41.14	20230530	2975	74.12	20230103	8800	-41.14	20230530	2895	78.93	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
91	20230714	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-120	5	-2.26	1403447940	272547	101.35	5310	5320	5050	6890	3710	5300	5149.20	1.81	0	74161	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	738	65.57	1.79	12	1.91	79.00	2891.00	8800	20230530	-41.14	2895	20220928	78.93	8800	-41.14	20230530	2975	74.12	20230103	8800	-41.14	20230530	2895	78.93	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
92	20230714	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-150	5	-2.83	1295597150	251652	93.58	5310	5320	5050	6890	3710	5300	5148.18	1.81	0	66311	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	734	65.19	1.78	12	1.77	79.00	2891.00	8800	20230530	-41.48	2895	20220928	77.89	8800	-41.48	20230530	2975	73.11	20230103	8800	-41.48	20230530	2895	77.89	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
93	20230714	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-160	5	-3.02	1194581530	232095	86.31	5310	5320	5050	6890	3710	5300	5146.74	1.81	0	68133	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	732	65.06	1.78	12	1.63	79.00	2891.00	8800	20230530	-41.59	2895	20220928	77.55	8800	-41.59	20230530	2975	72.77	20230103	8800	-41.59	20230530	2895	77.55	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
94	20230714	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-170	5	-3.21	1092286740	212090	78.87	5310	5320	5050	6890	3710	5300	5149.88	1.81	0	60485	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	731	64.94	1.77	12	1.49	79.00	2891.00	8800	20230530	-41.70	2895	20220928	77.20	8800	-41.70	20230530	2975	72.44	20230103	8800	-41.70	20230530	2895	77.20	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
95	20230714	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-140	5	-2.64	892150490	172894	64.29	5310	5320	5050	6890	3710	5300	5159.84	1.81	0	40346	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	735	65.32	1.78	12	1.21	79.00	2891.00	8800	20230530	-41.36	2895	20220928	78.24	8800	-41.36	20230530	2975	73.45	20230103	8800	-41.36	20230530	2895	78.24	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
96	20230714	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-170	5	-3.21	728389400	140971	52.42	5310	5320	5050	6890	3710	5300	5166.64	1.81	0	28624	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	731	64.94	1.77	12	0.99	79.00	2891.00	8800	20230530	-41.70	2895	20220928	77.20	8800	-41.70	20230530	2975	72.44	20230103	8800	-41.70	20230530	2895	77.20	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
97	20230714	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	-50	5	-0.94	59488990	11279	4.19	5310	5320	5240	6890	3710	5300	5273.56	1.81	0	-7845	5653	5476	5363	5186	5073	5420	5130	71	1590	500	3280	10	1	14244718	748	66.46	1.82	12	0.08	79.00	2891.00	8800	20230530	-40.34	2895	20220928	81.35	8800	-40.34	20230530	2975	76.47	20230103	8800	-40.34	20230530	2895	81.35	20220928	7.92	N	263810	500	71 억		257733	N	N	0	N	00	N
98	20230713	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-190	5	-3.46	1422510710	265338	71.54	5500	5540	5250	7130	3850	5490	5361.59	1.63	0	25386	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	755	67.09	1.83	12	1.86	79.00	2891.00	8800	20230530	-39.77	2895	20220928	83.07	8800	-39.77	20230530	2975	78.15	20230103	8800	-39.77	20230530	2895	83.07	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
99	20230713	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-220	5	-4.01	1260639970	234707	63.28	5500	5540	5250	7130	3850	5490	5371.11	1.63	0	13562	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	751	66.71	1.82	12	1.65	79.00	2891.00	8800	20230530	-40.11	2895	20220928	82.04	8800	-40.11	20230530	2975	77.14	20230103	8800	-40.11	20230530	2895	82.04	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
100	20230713	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-170	5	-3.10	856938280	158334	42.69	5500	5540	5300	7130	3850	5490	5412.20	1.63	0	8056	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	758	67.34	1.84	12	1.11	79.00	2891.00	8800	20230530	-39.55	2895	20220928	83.77	8800	-39.55	20230530	2975	78.82	20230103	8800	-39.55	20230530	2895	83.77	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
101	20230713	130944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-140	5	-2.55	654681610	120382	32.46	5500	5540	5330	7130	3850	5490	5438.35	1.63	0	3258	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	762	67.72	1.85	12	0.85	79.00	2891.00	8800	20230530	-39.20	2895	20220928	84.80	8800	-39.20	20230530	2975	79.83	20230103	8800	-39.20	20230530	2895	84.80	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
102	20230713	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-40	5	-0.73	370199020	67617	18.23	5500	5540	5440	7130	3850	5490	5474.93	1.63	0	14494	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	776	68.99	1.89	12	0.47	79.00	2891.00	8800	20230530	-38.07	2895	20220928	88.26	8800	-38.07	20230530	2975	83.19	20230103	8800	-38.07	20230530	2895	88.26	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
103	20230713	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-10	5	-0.18	246569400	44956	12.12	5500	5540	5450	7130	3850	5490	5484.68	1.63	0	15206	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	781	69.37	1.90	12	0.32	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
104	20230713	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	20	2	0.36	144497810	26317	7.10	5500	5540	5450	7130	3850	5490	5490.67	1.63	0	6450	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	785	69.75	1.91	12	0.18	79.00	2891.00	8800	20230530	-37.39	2895	20220928	90.33	8800	-37.39	20230530	2975	85.21	20230103	8800	-37.39	20230530	2895	90.33	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
105	20230713	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-10	5	-0.18	48681110	8889	2.40	5500	5540	5450	7130	3850	5490	5476.51	1.63	0	-1551	6023	5756	5583	5316	5143	5670	5230	71	1640	500	3400	10	1	14244718	781	69.37	1.90	12	0.06	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.55	N	263810	500	71 억		232347	N	N	0	N	00	N
106	20230712	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-230	5	-4.02	2061295070	369298	34.88	5730	5850	5410	7430	4010	5720	5581.38	2.03	0	-63256	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	782	69.49	1.90	12	2.59	79.00	2891.00	8800	20230530	-37.61	2895	20220928	89.64	8800	-37.61	20230530	2975	84.54	20230103	8800	-37.61	20230530	2895	89.64	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
107	20230712	150929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-220	5	-3.85	1999270830	357962	33.81	5730	5850	5410	7430	4010	5720	5584.84	2.03	0	-63983	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	783	69.62	1.90	12	2.51	79.00	2891.00	8800	20230530	-37.50	2895	20220928	89.98	8800	-37.50	20230530	2975	84.87	20230103	8800	-37.50	20230530	2895	89.98	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
108	20230712	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-260	5	-4.55	1866454780	333601	31.51	5730	5850	5410	7430	4010	5720	5594.56	2.03	0	-62508	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	778	69.11	1.89	12	2.34	79.00	2891.00	8800	20230530	-37.95	2895	20220928	88.60	8800	-37.95	20230530	2975	83.53	20230103	8800	-37.95	20230530	2895	88.60	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
109	20230712	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-260	5	-4.55	1714173040	305659	28.87	5730	5850	5450	7430	4010	5720	5607.82	2.03	0	-60187	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	778	69.11	1.89	12	2.15	79.00	2891.00	8800	20230530	-37.95	2895	20220928	88.60	8800	-37.95	20230530	2975	83.53	20230103	8800	-37.95	20230530	2895	88.60	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
110	20230712	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-250	5	-4.37	1617719790	288026	27.20	5730	5850	5450	7430	4010	5720	5616.28	2.03	0	-54176	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	779	69.24	1.89	12	2.02	79.00	2891.00	8800	20230530	-37.84	2895	20220928	88.95	8800	-37.84	20230530	2975	83.87	20230103	8800	-37.84	20230530	2895	88.95	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
111	20230712	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-180	5	-3.15	1362579790	241636	22.82	5730	5850	5490	7430	4010	5720	5638.70	2.03	0	-29526	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	789	70.13	1.92	12	1.70	79.00	2891.00	8800	20230530	-37.05	2895	20220928	91.36	8800	-37.05	20230530	2975	86.22	20230103	8800	-37.05	20230530	2895	91.36	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
112	20230712	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-200	5	-3.50	1143877420	202284	19.11	5730	5850	5490	7430	4010	5720	5654.54	2.03	0	-26447	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	786	69.87	1.91	12	1.42	79.00	2891.00	8800	20230530	-37.27	2895	20220928	90.67	8800	-37.27	20230530	2975	85.55	20230103	8800	-37.27	20230530	2895	90.67	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
113	20230712	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-50	5	-0.87	443123580	77083	7.28	5730	5850	5600	7430	4010	5720	5748.97	2.03	0	-13718	6180	5950	5660	5430	5140	6065	5545	71	1710	500	3540	10	1	14244718	808	71.77	1.96	12	0.54	79.00	2891.00	8800	20230530	-35.57	2895	20220928	95.85	8800	-35.57	20230530	2975	90.59	20230103	8800	-35.57	20230530	2895	95.85	20220928	7.72	N	263810	500	71 억		289215	N	N	0	N	00	N
114	20230711	160920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	320	2	5.93	5954179590	1048168	641.78	5380	5890	5370	7020	3780	5400	5680.57	2.42	0	-48188	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	815	72.41	1.98	12	7.36	79.00	2891.00	8800	20230530	-35.00	2895	20220928	97.58	8800	-35.00	20230530	2975	92.27	20230103	8800	-35.00	20230530	2895	97.58	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
115	20230711	150917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	330	2	6.11	5815675840	1023928	626.93	5380	5890	5370	7020	3780	5400	5679.80	2.42	0	-50952	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	816	72.53	1.98	12	7.19	79.00	2891.00	8800	20230530	-34.89	2895	20220928	97.93	8800	-34.89	20230530	2975	92.61	20230103	8800	-34.89	20230530	2895	97.93	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
116	20230711	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	240	2	4.44	5440140190	958091	586.62	5380	5890	5370	7020	3780	5400	5678.13	2.42	0	-58524	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	803	71.39	1.95	12	6.73	79.00	2891.00	8800	20230530	-35.91	2895	20220928	94.82	8800	-35.91	20230530	2975	89.58	20230103	8800	-35.91	20230530	2895	94.82	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
117	20230711	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	280	2	5.19	4732672820	833694	510.46	5380	5890	5370	7020	3780	5400	5676.78	2.42	0	-93303	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	809	71.90	1.96	12	5.85	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
118	20230711	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	200	2	3.70	2256459820	405847	248.49	5380	5740	5370	7020	3780	5400	5559.92	2.42	0	-57863	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	798	70.89	1.94	12	2.85	79.00	2891.00	8800	20230530	-36.36	2895	20220928	93.44	8800	-36.36	20230530	2975	88.24	20230103	8800	-36.36	20230530	2895	93.44	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
119	20230711	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	80	2	1.48	963771650	175917	107.71	5380	5590	5370	7020	3780	5400	5478.60	2.42	0	-9327	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	781	69.37	1.90	12	1.23	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
120	20230711	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	80	2	1.48	401831670	73779	45.17	5380	5540	5370	7020	3780	5400	5446.49	2.42	0	26336	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	781	69.37	1.90	12	0.52	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
121	20230711	090922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	0	3	0.00	109407820	20276	12.41	5380	5430	5370	7020	3780	5400	5395.91	2.42	0	12783	5640	5520	5420	5300	5200	5580	5360	71	1620	500	3340	10	1	14244718	769	68.35	1.87	12	0.14	79.00	2891.00	8800	20230530	-38.64	2895	20220928	86.53	8800	-38.64	20230530	2975	81.51	20230103	8800	-38.64	20230530	2895	86.53	20220928	7.97	N	263810	500	71 억		344724	N	N	0	N	00	N
122	20230710	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-70	5	-1.28	852568840	156484	56.32	5390	5540	5320	7110	3830	5470	5448.79	2.12	0	43718	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	769	68.35	1.87	12	1.10	79.00	2891.00	8800	20230530	-38.64	2895	20220928	86.53	8800	-38.64	20230530	2975	81.51	20230103	8800	-38.64	20230530	2895	86.53	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
123	20230710	150917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-50	5	-0.91	808942020	148413	53.42	5390	5540	5320	7110	3830	5470	5450.59	2.12	0	41631	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	772	68.61	1.87	12	1.04	79.00	2891.00	8800	20230530	-38.41	2895	20220928	87.22	8800	-38.41	20230530	2975	82.18	20230103	8800	-38.41	20230530	2895	87.22	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
124	20230710	140907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-10	5	-0.18	650323920	119169	42.89	5390	5540	5320	7110	3830	5470	5457.14	2.12	0	32862	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	778	69.11	1.89	12	0.84	79.00	2891.00	8800	20230530	-37.95	2895	20220928	88.60	8800	-37.95	20230530	2975	83.53	20230103	8800	-37.95	20230530	2895	88.60	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
125	20230710	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	20	2	0.37	603874230	110688	39.84	5390	5540	5320	7110	3830	5470	5455.62	2.12	0	31415	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	782	69.49	1.90	12	0.78	79.00	2891.00	8800	20230530	-37.61	2895	20220928	89.64	8800	-37.61	20230530	2975	84.54	20230103	8800	-37.61	20230530	2895	89.64	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
126	20230710	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	10	2	0.18	545954320	100161	36.05	5390	5540	5320	7110	3830	5470	5450.73	2.12	0	34630	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	781	69.37	1.90	12	0.70	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
127	20230710	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	40	2	0.73	433423950	79623	28.66	5390	5540	5320	7110	3830	5470	5443.38	2.12	0	20953	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	785	69.75	1.91	12	0.56	79.00	2891.00	8800	20230530	-37.39	2895	20220928	90.33	8800	-37.39	20230530	2975	85.21	20230103	8800	-37.39	20230530	2895	90.33	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
128	20230710	100919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	10	2	0.18	286801910	52951	19.06	5390	5500	5320	7110	3830	5470	5416.16	2.12	0	16736	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	781	69.37	1.90	12	0.37	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
129	20230710	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-70	5	-1.28	113059460	21028	7.57	5390	5430	5320	7110	3830	5470	5375.72	2.12	0	1748	5883	5676	5493	5286	5103	5585	5195	71	1640	500	3390	10	1	14244718	769	68.35	1.87	12	0.15	79.00	2891.00	8800	20230530	-38.64	2895	20220928	86.53	8800	-38.64	20230530	2975	81.51	20230103	8800	-38.64	20230530	2895	86.53	20220928	7.95	N	263810	500	71 억		301364	N	N	0	N	00	N
130	20230707	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-170	5	-3.01	1502796110	271440	87.66	5700	5700	5310	7330	3950	5640	5537.18	1.62	0	71521	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	779	69.24	1.89	12	1.91	79.00	2891.00	8800	20230530	-37.84	2895	20220928	88.95	8800	-37.84	20230530	2975	83.87	20230103	8800	-37.84	20230530	2895	88.95	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
131	20230707	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-200	5	-3.55	1413478160	255060	82.37	5700	5700	5310	7330	3950	5640	5541.74	1.62	0	67364	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	775	68.86	1.88	12	1.79	79.00	2891.00	8800	20230530	-38.18	2895	20220928	87.91	8800	-38.18	20230530	2975	82.86	20230103	8800	-38.18	20230530	2895	87.91	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
132	20230707	140923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-160	5	-2.84	1193480110	214520	69.28	5700	5700	5310	7330	3950	5640	5563.49	1.62	0	45168	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	781	69.37	1.90	12	1.51	79.00	2891.00	8800	20230530	-37.73	2895	20220928	89.29	8800	-37.73	20230530	2975	84.20	20230103	8800	-37.73	20230530	2895	89.29	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
133	20230707	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-110	5	-1.95	1034759630	185511	59.91	5700	5700	5310	7330	3950	5640	5577.88	1.62	0	35258	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	788	70.00	1.91	12	1.30	79.00	2891.00	8800	20230530	-37.16	2895	20220928	91.02	8800	-37.16	20230530	2975	85.88	20230103	8800	-37.16	20230530	2895	91.02	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
134	20230707	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-70	5	-1.24	902377070	161587	52.18	5700	5700	5310	7330	3950	5640	5584.46	1.62	0	32691	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	793	70.51	1.93	12	1.13	79.00	2891.00	8800	20230530	-36.70	2895	20220928	92.40	8800	-36.70	20230530	2975	87.23	20230103	8800	-36.70	20230530	2895	92.40	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
135	20230707	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-50	5	-0.89	763810090	136662	44.13	5700	5700	5310	7330	3950	5640	5589.04	1.62	0	24086	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	796	70.76	1.93	12	0.96	79.00	2891.00	8800	20230530	-36.48	2895	20220928	93.09	8800	-36.48	20230530	2975	87.90	20230103	8800	-36.48	20230530	2895	93.09	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
136	20230707	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-10	5	-0.18	337378150	59769	19.30	5700	5700	5600	7330	3950	5640	5644.70	1.62	0	7689	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	802	71.27	1.95	12	0.42	79.00	2891.00	8800	20230530	-36.02	2895	20220928	94.47	8800	-36.02	20230530	2975	89.24	20230103	8800	-36.02	20230530	2895	94.47	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
137	20230707	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	40	2	0.71	114119120	20111	6.49	5700	5700	5610	7330	3950	5640	5674.48	1.62	0	2529	6113	5876	5723	5486	5333	5800	5410	71	1690	500	3490	10	1	14244718	809	71.90	1.96	12	0.14	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	7.94	N	263810	500	71 억		230191	N	N	0	N	00	N
138	20230706	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-230	5	-3.92	1722812260	304784	91.27	5960	5960	5570	7630	4110	5870	5652.65	1.59	0	685	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	803	71.39	1.95	12	2.14	79.00	2891.00	8800	20230530	-35.91	2895	20220928	94.82	8800	-35.91	20230530	2975	89.58	20230103	8800	-35.91	20230530	2895	94.82	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
139	20230706	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-230	5	-3.92	1532427230	270921	81.13	5960	5960	5580	7630	4110	5870	5656.36	1.59	0	-3816	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	803	71.39	1.95	12	1.90	79.00	2891.00	8800	20230530	-35.91	2895	20220928	94.82	8800	-35.91	20230530	2975	89.58	20230103	8800	-35.91	20230530	2895	94.82	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
140	20230706	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-220	5	-3.75	1379071140	243921	73.05	5960	5960	5580	7630	4110	5870	5653.76	1.59	0	-6698	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	805	71.52	1.95	12	1.71	79.00	2891.00	8800	20230530	-35.80	2895	20220928	95.16	8800	-35.80	20230530	2975	89.92	20230103	8800	-35.80	20230530	2895	95.16	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
141	20230706	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-270	5	-4.60	1150887080	203489	60.94	5960	5960	5590	7630	4110	5870	5655.77	1.59	0	-5140	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	798	70.89	1.94	12	1.43	79.00	2891.00	8800	20230530	-36.36	2895	20220928	93.44	8800	-36.36	20230530	2975	88.24	20230103	8800	-36.36	20230530	2895	93.44	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
142	20230706	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-220	5	-3.75	999836750	176584	52.88	5960	5960	5590	7630	4110	5870	5662.10	1.59	0	-14801	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	805	71.52	1.95	12	1.24	79.00	2891.00	8800	20230530	-35.80	2895	20220928	95.16	8800	-35.80	20230530	2975	89.92	20230103	8800	-35.80	20230530	2895	95.16	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
143	20230706	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-190	5	-3.24	869411440	153444	45.95	5960	5960	5590	7630	4110	5870	5665.99	1.59	0	-13165	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	809	71.90	1.96	12	1.08	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
144	20230706	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-240	5	-4.09	672929650	118518	35.49	5960	5960	5600	7630	4110	5870	5677.87	1.59	0	-13202	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	802	71.27	1.95	12	0.83	79.00	2891.00	8800	20230530	-36.02	2895	20220928	94.47	8800	-36.02	20230530	2975	89.24	20230103	8800	-36.02	20230530	2895	94.47	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
145	20230706	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-240	5	-4.09	224156190	38913	11.65	5960	5960	5630	7630	4110	5870	5760.44	1.59	0	-9029	6170	6020	5910	5760	5650	5965	5705	71	1760	500	3630	10	1	14244718	802	71.27	1.95	12	0.27	79.00	2891.00	8800	20230530	-36.02	2895	20220928	94.47	8800	-36.02	20230530	2975	89.24	20230103	8800	-36.02	20230530	2895	94.47	20220928	8.05	N	263810	500	71 억		225790	N	N	0	N	00	N
146	20230705	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	50	2	0.86	1945773830	329742	27.23	5900	6060	5800	7560	4080	5820	5901.00	1.61	0	-6541	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	836	74.30	2.03	12	2.31	79.00	2891.00	8800	20230530	-33.30	2895	20220928	102.76	8800	-33.30	20230530	2975	97.31	20230103	8800	-33.30	20230530	2895	102.76	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
147	20230705	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	40	2	0.69	1802885820	305308	25.21	5900	6060	5800	7560	4080	5820	5905.14	1.61	0	-6676	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	835	74.18	2.03	12	2.14	79.00	2891.00	8800	20230530	-33.41	2895	20220928	102.42	8800	-33.41	20230530	2975	96.97	20230103	8800	-33.41	20230530	2895	102.42	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
148	20230705	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	30	2	0.52	1698879320	287579	23.75	5900	6060	5800	7560	4080	5820	5907.53	1.61	0	-6005	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	833	74.05	2.02	12	2.02	79.00	2891.00	8800	20230530	-33.52	2895	20220928	102.07	8800	-33.52	20230530	2975	96.64	20230103	8800	-33.52	20230530	2895	102.07	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
149	20230705	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	40	2	0.69	1636592230	276901	22.87	5900	6060	5800	7560	4080	5820	5910.39	1.61	0	-5089	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	835	74.18	2.03	12	1.94	79.00	2891.00	8800	20230530	-33.41	2895	20220928	102.42	8800	-33.41	20230530	2975	96.97	20230103	8800	-33.41	20230530	2895	102.42	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
150	20230705	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	50	2	0.86	1547514330	261647	21.61	5900	6060	5800	7560	4080	5820	5914.52	1.61	0	-1743	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	836	74.30	2.03	12	1.84	79.00	2891.00	8800	20230530	-33.30	2895	20220928	102.76	8800	-33.30	20230530	2975	97.31	20230103	8800	-33.30	20230530	2895	102.76	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
151	20230705	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	0	3	0.00	1449106300	244793	20.21	5900	6060	5800	7560	4080	5820	5919.73	1.61	0	1401	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	829	73.67	2.01	12	1.72	79.00	2891.00	8800	20230530	-33.86	2895	20220928	101.04	8800	-33.86	20230530	2975	95.63	20230103	8800	-33.86	20230530	2895	101.04	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
152	20230705	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	20	2	0.34	1247000180	210092	17.35	5900	6060	5820	7560	4080	5820	5935.50	1.61	0	11817	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	832	73.92	2.02	12	1.47	79.00	2891.00	8800	20230530	-33.64	2895	20220928	101.73	8800	-33.64	20230530	2975	96.30	20230103	8800	-33.64	20230530	2895	101.73	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
153	20230705	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	120	2	2.06	520728230	87339	7.21	5900	6060	5870	7560	4080	5820	5962.17	1.61	0	22854	6333	6076	5913	5656	5493	6030	5610	71	1740	500	3600	10	1	14244718	846	75.19	2.05	12	0.61	79.00	2891.00	8800	20230530	-32.50	2895	20220928	105.18	8800	-32.50	20230530	2975	99.66	20230103	8800	-32.50	20230530	2895	105.18	20220928	8.10	N	263810	500	71 억		229200	N	N	0	N	00	N
154	20230704	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	60	2	1.04	7217260090	1205973	663.06	5820	6170	5750	7480	4040	5760	5984.90	2.93	0	-180577	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	829	73.67	2.01	12	8.47	79.00	2891.00	8800	20230530	-33.86	2895	20220928	101.04	8800	-33.86	20230530	2975	95.63	20230103	8800	-33.86	20230530	2895	101.04	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
155	20230704	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	100	2	1.74	6996602420	1168154	642.27	5820	6170	5750	7480	4040	5760	5989.45	2.93	0	-195021	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	835	74.18	2.03	12	8.20	79.00	2891.00	8800	20230530	-33.41	2895	20220928	102.42	8800	-33.41	20230530	2975	96.97	20230103	8800	-33.41	20230530	2895	102.42	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
156	20230704	140844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	80	2	1.39	6704607110	1117939	614.66	5820	6170	5750	7480	4040	5760	5997.29	2.93	0	-204047	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	832	73.92	2.02	12	7.85	79.00	2891.00	8800	20230530	-33.64	2895	20220928	101.73	8800	-33.64	20230530	2975	96.30	20230103	8800	-33.64	20230530	2895	101.73	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
157	20230704	130833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	110	2	1.91	6536642410	1089160	598.83	5820	6170	5750	7480	4040	5760	6001.54	2.93	0	-201993	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	836	74.30	2.03	12	7.65	79.00	2891.00	8800	20230530	-33.30	2895	20220928	102.76	8800	-33.30	20230530	2975	97.31	20230103	8800	-33.30	20230530	2895	102.76	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
158	20230704	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	80	2	1.39	6410711590	1067709	587.04	5820	6170	5750	7480	4040	5760	6004.17	2.93	0	-198388	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	832	73.92	2.02	12	7.50	79.00	2891.00	8800	20230530	-33.64	2895	20220928	101.73	8800	-33.64	20230530	2975	96.30	20230103	8800	-33.64	20230530	2895	101.73	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
159	20230704	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	10	2	0.17	5835647170	969903	533.27	5820	6170	5750	7480	4040	5760	6016.73	2.93	0	-176493	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	822	73.04	2.00	12	6.81	79.00	2891.00	8800	20230530	-34.43	2895	20220928	99.31	8800	-34.43	20230530	2975	93.95	20230103	8800	-34.43	20230530	2895	99.31	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
160	20230704	100833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	250	2	4.34	4646969480	767706	422.09	5820	6170	5770	7480	4040	5760	6053.06	2.93	0	-130074	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	856	76.08	2.08	12	5.39	79.00	2891.00	8800	20230530	-31.70	2895	20220928	107.60	8800	-31.70	20230530	2975	102.02	20230103	8800	-31.70	20230530	2895	107.60	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
161	20230704	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	160	2	2.78	422138620	71733	39.44	5820	5980	5770	7480	4040	5760	5884.86	2.93	0	-22115	5906	5832	5726	5652	5546	5870	5690	71	1720	500	3570	10	1	14244718	843	74.94	2.05	12	0.50	79.00	2891.00	8800	20230530	-32.73	2895	20220928	104.49	8800	-32.73	20230530	2975	98.99	20230103	8800	-32.73	20230530	2895	104.49	20220928	8.21	N	263810	500	71 억		417561	N	N	0	N	00	N
162	20230703	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	130	2	2.31	1020638400	177553	103.37	5630	5800	5620	7310	3950	5630	5748.36	2.60	0	46926	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	820	72.91	1.99	12	1.25	79.00	2891.00	8800	20230530	-34.55	2895	20220928	98.96	8800	-34.55	20230530	2975	93.61	20230103	8800	-34.55	20230530	2895	98.96	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
163	20230703	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	100	2	1.78	944203270	164262	95.63	5630	5800	5620	7310	3950	5630	5748.16	2.60	0	46674	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	816	72.53	1.98	12	1.15	79.00	2891.00	8800	20230530	-34.89	2895	20220928	97.93	8800	-34.89	20230530	2975	92.61	20230103	8800	-34.89	20230530	2895	97.93	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
164	20230703	140831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	130	2	2.31	842730680	146587	85.34	5630	5800	5620	7310	3950	5630	5749.02	2.60	0	46708	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	820	72.91	1.99	12	1.03	79.00	2891.00	8800	20230530	-34.55	2895	20220928	98.96	8800	-34.55	20230530	2975	93.61	20230103	8800	-34.55	20230530	2895	98.96	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
165	20230703	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	160	2	2.84	694780790	120971	70.43	5630	5790	5620	7310	3950	5630	5743.38	2.60	0	38565	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	825	73.29	2.00	12	0.85	79.00	2891.00	8800	20230530	-34.20	2895	20220928	100.00	8800	-34.20	20230530	2975	94.62	20230103	8800	-34.20	20230530	2895	100.00	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
166	20230703	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	140	2	2.49	631740770	110059	64.07	5630	5790	5620	7310	3950	5630	5740.03	2.60	0	35131	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	822	73.04	2.00	12	0.77	79.00	2891.00	8800	20230530	-34.43	2895	20220928	99.31	8800	-34.43	20230530	2975	93.95	20230103	8800	-34.43	20230530	2895	99.31	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
167	20230703	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	120	2	2.13	496665340	86549	50.39	5630	5790	5620	7310	3950	5630	5738.56	2.60	0	27159	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	819	72.78	1.99	12	0.61	79.00	2891.00	8800	20230530	-34.66	2895	20220928	98.62	8800	-34.66	20230530	2975	93.28	20230103	8800	-34.66	20230530	2895	98.62	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
168	20230703	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	130	2	2.31	373848540	65213	37.97	5630	5790	5620	7310	3950	5630	5732.75	2.60	0	20867	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	820	72.91	1.99	12	0.46	79.00	2891.00	8800	20230530	-34.55	2895	20220928	98.96	8800	-34.55	20230530	2975	93.61	20230103	8800	-34.55	20230530	2895	98.96	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N
169	20230703	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	130	2	2.31	140437270	24683	14.37	5630	5760	5620	7310	3950	5630	5689.66	2.60	0	7291	5823	5726	5633	5536	5443	5680	5490	71	1680	500	3490	10	1	14244718	820	72.91	1.99	12	0.17	79.00	2891.00	8800	20230530	-34.55	2895	20220928	98.96	8800	-34.55	20230530	2975	93.61	20230103	8800	-34.55	20230530	2895	98.96	20220928	8.32	N	263810	500	71 억		370515	N	N	0	N	00	N