KissMeData/069510/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	370	2	4.85	90821530	11682	1267.03	7630	8000	7600	9910	5350	7630	7774.47	55.63	0	992	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	873	9.15	0.57	12	0.11	874.00	14009.00	9330	20221219	-14.26	6910	20221013	15.77	8900	-10.11	20230427	6960	14.94	20230726	9330	-14.26	20221219	6910	15.77	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
3	20230731	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	320	2	4.19	70091990	9054	982.00	7630	7990	7600	9910	5350	7630	7741.55	55.63	0	1001	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	867	9.10	0.57	12	0.08	874.00	14009.00	9330	20221219	-14.79	6910	20221013	15.05	8900	-10.67	20230427	6960	14.22	20230726	9330	-14.79	20221219	6910	15.05	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
4	20230731	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-10	5	-0.13	27880230	3649	395.77	7630	7670	7600	9910	5350	7630	7640.51	55.63	0	863	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	831	8.72	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.33	6910	20221013	10.27	8900	-14.38	20230427	6960	9.48	20230726	9330	-18.33	20221219	6910	10.27	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
5	20230731	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-30	5	-0.39	26364820	3450	374.19	7630	7670	7600	9910	5350	7630	7641.98	55.63	0	709	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	829	8.70	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.54	6910	20221013	9.99	8900	-14.61	20230427	6960	9.20	20230726	9330	-18.54	20221219	6910	9.99	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
6	20230731	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	20	2	0.26	20308710	2656	288.07	7630	7660	7630	9910	5350	7630	7646.35	55.63	0	490	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	835	8.75	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
7	20230731	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	20	2	0.26	14594180	1909	207.05	7630	7660	7630	9910	5350	7630	7644.93	55.63	0	271	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	835	8.75	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
8	20230731	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	10	2	0.13	6754300	884	95.88	7630	7660	7630	9910	5350	7630	7640.61	55.63	0	-1	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	834	8.74	0.55	12	0.01	874.00	14009.00	9330	20221219	-18.11	6910	20221013	10.56	8900	-14.16	20230427	6960	9.77	20230726	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
9	20230731	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	0	3	0.00	427280	56	6.07	7630	7630	7630	9910	5350	7630	7630.00	55.63	0	-1	7676	7652	7636	7612	7596	7645	7605	55	2280	500	5490	10	1	10910000	832	8.73	0.54	12	0.00	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	6960	9.63	20230726	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6068832	N	N	N	N
10	20230728	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-20	5	-0.26	7053110	922	10.25	7650	7660	7620	9940	5360	7650	7649.79	55.63	0	13	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	832	8.73	0.54	12	0.01	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	6960	9.63	20230726	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
11	20230728	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-20	5	-0.26	6908220	903	10.04	7650	7660	7630	9940	5360	7650	7650.30	55.63	0	23	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	832	8.73	0.54	12	0.01	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	6960	9.63	20230726	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
12	20230728	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-10	5	-0.13	6205490	811	9.02	7650	7660	7640	9940	5360	7650	7651.65	55.63	0	22	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	834	8.74	0.55	12	0.01	874.00	14009.00	9330	20221219	-18.11	6910	20221013	10.56	8900	-14.16	20230427	6960	9.77	20230726	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
13	20230728	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	0	3	0.00	3543710	463	5.15	7650	7660	7650	9940	5360	7650	7653.80	55.63	0	22	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	835	8.75	0.55	12	0.00	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
14	20230728	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	0	3	0.00	3467210	453	5.04	7650	7660	7650	9940	5360	7650	7653.89	55.63	0	22	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	835	8.75	0.55	12	0.00	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
15	20230728	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	0	3	0.00	2931710	383	4.26	7650	7660	7650	9940	5360	7650	7654.60	55.63	0	21	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	835	8.75	0.55	12	0.00	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
16	20230728	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	10	2	0.13	2280910	298	3.31	7650	7660	7650	9940	5360	7650	7654.06	55.63	0	21	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	836	8.76	0.55	12	0.00	874.00	14009.00	9330	20221219	-17.90	6910	20221013	10.85	8900	-13.93	20230427	6960	10.06	20230726	9330	-17.90	20221219	6910	10.85	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
17	20230728	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	0	3	0.00	290700	38	0.42	7650	7650	7650	9940	5360	7650	7650.00	55.63	0	0	7930	7790	7510	7370	7090	7860	7440	55	2290	500	5500	10	1	10910000	835	8.75	0.55	12	0.00	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068838	N	N	N	N
18	20230727	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	350	2	4.79	66980160	8994	64.39	7230	7650	7230	9490	5110	7300	7447.20	55.63	-484	-82	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	835	8.75	0.55	12	0.08	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	6960	9.91	20230726	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
19	20230727	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	310	2	4.25	53762560	7257	51.95	7230	7650	7230	9490	5110	7300	7408.37	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	830	8.71	0.54	12	0.07	874.00	14009.00	9330	20221219	-18.44	6910	20221013	10.13	8900	-14.49	20230427	6960	9.34	20230726	9330	-18.44	20221219	6910	10.13	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
20	20230727	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	90	2	1.23	32478450	4435	31.75	7230	7410	7230	9490	5110	7300	7323.21	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	806	8.46	0.53	12	0.04	874.00	14009.00	9330	20221219	-20.79	6910	20221013	6.95	8900	-16.97	20230427	6960	6.18	20230726	9330	-20.79	20221219	6910	6.95	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
21	20230727	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	90	2	1.23	32027060	4374	31.31	7230	7410	7230	9490	5110	7300	7322.14	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	806	8.46	0.53	12	0.04	874.00	14009.00	9330	20221219	-20.79	6910	20221013	6.95	8900	-16.97	20230427	6960	6.18	20230726	9330	-20.79	20221219	6910	6.95	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
22	20230727	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	80	2	1.10	23089250	3163	22.64	7230	7410	7230	9490	5110	7300	7299.79	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	805	8.44	0.53	12	0.03	874.00	14009.00	9330	20221219	-20.90	6910	20221013	6.80	8900	-17.08	20230427	6960	6.03	20230726	9330	-20.90	20221219	6910	6.80	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
23	20230727	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	80	2	1.10	22276650	3053	21.86	7230	7410	7230	9490	5110	7300	7296.64	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	805	8.44	0.53	12	0.03	874.00	14009.00	9330	20221219	-20.90	6910	20221013	6.80	8900	-17.08	20230427	6960	6.03	20230726	9330	-20.90	20221219	6910	6.80	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
24	20230727	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	100	2	1.37	20590370	2824	20.22	7230	7410	7230	9490	5110	7300	7291.21	55.63	-484	53	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	807	8.47	0.53	12	0.03	874.00	14009.00	9330	20221219	-20.69	6910	20221013	7.09	8900	-16.85	20230427	6960	6.32	20230726	9330	-20.69	20221219	6910	7.09	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
25	20230727	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-10	5	-0.14	3510100	483	3.46	7230	7290	7230	9490	5110	7300	7267.29	55.63	-484	2	7913	7606	7283	6976	6653	7445	6815	55	2190	500	5250	10	1	10910000	795	8.34	0.52	12	0.00	874.00	14009.00	9330	20221219	-21.86	6910	20221013	5.50	8900	-18.09	20230427	6960	4.74	20230726	9330	-21.86	20221219	6910	5.50	20221013	0.01	N	069510	500	54 억	6068794	N	N	N	N
26	20230726	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-330	5	-4.33	101959400	13969	250.16	7510	7590	6960	9910	5350	7630	7298.98	55.63	0	955	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	796	8.35	0.52	12	0.13	874.00	14009.00	9330	20221219	-21.76	6910	20221013	5.64	8900	-17.98	20230427	6960	4.89	20230726	9330	-21.76	20221219	6910	5.64	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
27	20230726	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-260	5	-3.41	100212460	13730	245.88	7510	7590	6960	9910	5350	7630	7298.80	55.63	0	964	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	804	8.43	0.53	12	0.13	874.00	14009.00	9330	20221219	-21.01	6910	20221013	6.66	8900	-17.19	20230427	6960	5.89	20230726	9330	-21.01	20221219	6910	6.66	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
28	20230726	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-260	5	-3.41	98996020	13565	242.93	7510	7590	6960	9910	5350	7630	7297.90	55.63	0	976	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	804	8.43	0.53	12	0.12	874.00	14009.00	9330	20221219	-21.01	6910	20221013	6.66	8900	-17.19	20230427	6960	5.89	20230726	9330	-21.01	20221219	6910	6.66	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
29	20230726	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-220	5	-2.88	96086550	13171	235.87	7510	7590	6960	9910	5350	7630	7295.31	55.63	0	850	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	808	8.48	0.53	12	0.12	874.00	14009.00	9330	20221219	-20.58	6910	20221013	7.24	8900	-16.74	20230427	6960	6.47	20230726	9330	-20.58	20221219	6910	7.24	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
30	20230726	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-220	5	-2.88	86363630	11843	212.09	7510	7590	6960	9910	5350	7630	7292.38	55.63	0	738	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	808	8.48	0.53	12	0.11	874.00	14009.00	9330	20221219	-20.58	6910	20221013	7.24	8900	-16.74	20230427	6960	6.47	20230726	9330	-20.58	20221219	6910	7.24	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
31	20230726	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-250	5	-3.28	66700760	9162	164.08	7510	7590	6960	9910	5350	7630	7280.15	55.63	0	-98	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	805	8.44	0.53	12	0.08	874.00	14009.00	9330	20221219	-20.90	6910	20221013	6.80	8900	-17.08	20230427	6960	6.03	20230726	9330	-20.90	20221219	6910	6.80	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
32	20230726	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	-220	5	-2.88	10104730	1355	24.27	7510	7590	7400	9910	5350	7630	7457.37	55.63	0	-47	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	808	8.48	0.53	12	0.01	874.00	14009.00	9330	20221219	-20.58	6910	20221013	7.24	8900	-16.74	20230427	7400	0.14	20230726	9330	-20.58	20221219	6910	7.24	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
33	20230726	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-40	5	-0.52	871480	116	2.08	7510	7590	7510	9910	5350	7630	7512.76	55.63	0	0	7716	7672	7586	7542	7456	7695	7565	55	2280	500	5490	10	1	10910000	828	8.68	0.54	12	0.00	874.00	14009.00	9330	20221219	-18.65	6910	20221013	9.84	8900	-14.72	20230427	7450	1.88	20230710	9330	-18.65	20221219	6910	9.84	20221013	0.01	N	069510	500	54 억	6069278	N	N	N	N
34	20230725	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	50	2	0.66	42220910	5584	133.21	7580	7630	7500	9850	5310	7580	7560.99	55.63	0	-92	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	832	8.73	0.54	12	0.05	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	7450	2.42	20230710	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
35	20230725	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-60	5	-0.79	41036130	5428	129.48	7580	7620	7500	9850	5310	7580	7560.08	55.63	0	-10	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	820	8.60	0.54	12	0.05	874.00	14009.00	9330	20221219	-19.40	6910	20221013	8.83	8900	-15.51	20230427	7450	0.94	20230710	9330	-19.40	20221219	6910	8.83	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
36	20230725	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	-30	5	-0.40	28916250	3819	91.10	7580	7620	7540	9850	5310	7580	7571.68	55.63	0	-10	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	824	8.64	0.54	12	0.04	874.00	14009.00	9330	20221219	-19.08	6910	20221013	9.26	8900	-15.17	20230427	7450	1.34	20230710	9330	-19.08	20221219	6910	9.26	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
37	20230725	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-20	5	-0.26	28077300	3708	88.45	7580	7620	7540	9850	5310	7580	7572.09	55.63	0	-9	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	825	8.65	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.97	6910	20221013	9.41	8900	-15.06	20230427	7450	1.48	20230710	9330	-18.97	20221219	6910	9.41	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
38	20230725	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-10	5	-0.13	26662620	3521	83.99	7580	7620	7540	9850	5310	7580	7572.46	55.63	0	-9	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	826	8.66	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.86	6910	20221013	9.55	8900	-14.94	20230427	7450	1.61	20230710	9330	-18.86	20221219	6910	9.55	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
39	20230725	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	0	3	0.00	23562330	3111	74.21	7580	7620	7540	9850	5310	7580	7573.88	55.63	0	-9	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	827	8.67	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.76	6910	20221013	9.70	8900	-14.83	20230427	7450	1.74	20230710	9330	-18.76	20221219	6910	9.70	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
40	20230725	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-20	5	-0.26	22874310	3020	72.04	7580	7620	7540	9850	5310	7580	7574.27	55.63	0	-9	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	825	8.65	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.97	6910	20221013	9.41	8900	-15.06	20230427	7450	1.48	20230710	9330	-18.97	20221219	6910	9.41	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
41	20230725	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	0	3	0.00	4131100	545	13.00	7580	7580	7580	9850	5310	7580	7580.00	55.63	0	-12	7886	7732	7656	7502	7426	7695	7465	55	2270	500	5450	10	1	10910000	827	8.67	0.54	12	0.00	874.00	14009.00	9330	20221219	-18.76	6910	20221013	9.70	8900	-14.83	20230427	7450	1.74	20230710	9330	-18.76	20221219	6910	9.70	20221013	0.01	N	069510	500	54 억	6069284	N	N	N	N
42	20230724	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-260	5	-3.32	32191310	4192	62.13	7810	7810	7580	10190	5490	7840	7680.45	55.63	0	103	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	827	8.67	0.54	12	0.04	874.00	14009.00	9330	20221219	-18.76	6910	20221013	9.70	8900	-14.83	20230427	7450	1.74	20230710	9330	-18.76	20221219	6910	9.70	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
43	20230724	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-170	5	-2.17	25497580	3313	49.10	7810	7810	7630	10190	5490	7840	7696.22	55.63	0	28	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	837	8.78	0.55	12	0.03	874.00	14009.00	9330	20221219	-17.79	6910	20221013	11.00	8900	-13.82	20230427	7450	2.95	20230710	9330	-17.79	20221219	6910	11.00	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
44	20230724	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-190	5	-2.42	22648860	2941	43.59	7810	7810	7630	10190	5490	7840	7701.07	55.63	0	5	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	835	8.75	0.55	12	0.03	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	7450	2.68	20230710	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
45	20230724	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-180	5	-2.30	20245980	2627	38.94	7810	7810	7630	10190	5490	7840	7706.88	55.63	0	5	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	836	8.76	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.90	6910	20221013	10.85	8900	-13.93	20230427	7450	2.82	20230710	9330	-17.90	20221219	6910	10.85	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
46	20230724	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-200	5	-2.55	19886500	2580	38.24	7810	7810	7630	10190	5490	7840	7707.95	55.63	0	4	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	834	8.74	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.11	6910	20221013	10.56	8900	-14.16	20230427	7450	2.55	20230710	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
47	20230724	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-150	5	-1.91	11509090	1486	22.02	7810	7810	7690	10190	5490	7840	7745.01	55.63	0	-1	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	839	8.80	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.58	6910	20221013	11.29	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6910	11.29	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
48	20230724	100603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-150	5	-1.91	10059670	1298	19.24	7810	7810	7690	10190	5490	7840	7750.13	55.63	0	-1	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	839	8.80	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.58	6910	20221013	11.29	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6910	11.29	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
49	20230724	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-60	5	-0.77	1530280	196	2.90	7810	7810	7780	10190	5490	7840	7807.55	55.63	0	0	8020	7930	7750	7660	7480	7975	7705	55	2350	500	5640	10	1	10910000	849	8.90	0.56	12	0.00	874.00	14009.00	9330	20221219	-16.61	6910	20221013	12.59	8900	-12.58	20230427	7450	4.43	20230710	9330	-16.61	20221219	6910	12.59	20221013	0.01	N	069510	500	54 억	6069180	N	N	N	N
50	20230721	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	180	2	2.35	51545130	6746	300.49	7570	7840	7570	9950	5370	7660	7640.84	55.63	0	-11	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	855	8.97	0.56	12	0.06	874.00	14009.00	9330	20221219	-15.97	6910	20221013	13.46	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6910	13.46	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
51	20230721	150604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-20	5	-0.26	49229820	6447	287.17	7570	7660	7570	9950	5370	7660	7636.08	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	834	8.74	0.55	12	0.06	874.00	14009.00	9330	20221219	-18.11	6910	20221013	10.56	8900	-14.16	20230427	7450	2.55	20230710	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
52	20230721	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-30	5	-0.39	19865770	2608	116.17	7570	7660	7570	9950	5370	7660	7617.24	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	832	8.73	0.54	12	0.02	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	7450	2.42	20230710	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
53	20230721	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-10	5	-0.13	17297090	2271	101.16	7570	7660	7570	9950	5370	7660	7616.51	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	835	8.75	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.01	6910	20221013	10.71	8900	-14.04	20230427	7450	2.68	20230710	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
54	20230721	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-20	5	-0.26	13266670	1743	77.64	7570	7660	7570	9950	5370	7660	7611.40	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	834	8.74	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.11	6910	20221013	10.56	8900	-14.16	20230427	7450	2.55	20230710	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
55	20230721	110606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	-50	5	-0.65	10526870	1384	61.65	7570	7660	7570	9950	5370	7660	7606.12	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	830	8.71	0.54	12	0.01	874.00	14009.00	9330	20221219	-18.44	6910	20221013	10.13	8900	-14.49	20230427	7450	2.15	20230710	9330	-18.44	20221219	6910	10.13	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
56	20230721	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-30	5	-0.39	6231330	820	36.53	7570	7660	7570	9950	5370	7660	7599.18	55.63	0	76	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	832	8.73	0.54	12	0.01	874.00	14009.00	9330	20221219	-18.22	6910	20221013	10.42	8900	-14.27	20230427	7450	2.42	20230710	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
57	20230721	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-60	5	-0.78	4186490	552	24.59	7570	7660	7570	9950	5370	7660	7584.22	55.63	0	77	7866	7762	7696	7592	7526	7730	7560	55	2290	500	5510	10	1	10910000	829	8.70	0.54	12	0.01	874.00	14009.00	9330	20221219	-18.54	6910	20221013	9.99	8900	-14.61	20230427	7450	2.01	20230710	9330	-18.54	20221219	6910	9.99	20221013	0.01	N	069510	500	54 억	6069191	N	N	N	N
58	20230720	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-70	5	-0.91	17218920	2245	53.68	7740	7800	7630	10040	5420	7730	7669.90	55.63	0	1	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	836	8.76	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.90	6860	20220719	11.66	8900	-13.93	20230427	7450	2.82	20230710	9330	-17.90	20221219	6910	10.85	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
59	20230720	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-90	5	-1.16	16483560	2149	51.39	7740	7800	7630	10040	5420	7730	7670.34	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	834	8.74	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.11	6860	20220719	11.37	8900	-14.16	20230427	7450	2.55	20230710	9330	-18.11	20221219	6910	10.56	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
60	20230720	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-100	5	-1.29	15719560	2049	49.00	7740	7800	7630	10040	5420	7730	7671.82	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	832	8.73	0.54	12	0.02	874.00	14009.00	9330	20221219	-18.22	6860	20220719	11.22	8900	-14.27	20230427	7450	2.42	20230710	9330	-18.22	20221219	6910	10.42	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
61	20230720	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-80	5	-1.03	13755400	1792	42.85	7740	7800	7640	10040	5420	7730	7676.00	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	835	8.75	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.01	6860	20220719	11.52	8900	-14.04	20230427	7450	2.68	20230710	9330	-18.01	20221219	6910	10.71	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
62	20230720	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-70	5	-0.91	9318010	1212	28.98	7740	7800	7660	10040	5420	7730	7688.13	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	836	8.76	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.90	6860	20220719	11.66	8900	-13.93	20230427	7450	2.82	20230710	9330	-17.90	20221219	6910	10.85	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
63	20230720	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-50	5	-0.65	5481590	712	17.03	7740	7800	7670	10040	5420	7730	7698.86	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	838	8.79	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.68	6860	20220719	11.95	8900	-13.71	20230427	7450	3.09	20230710	9330	-17.68	20221219	6910	11.14	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
64	20230720	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-50	5	-0.65	4682850	608	14.54	7740	7800	7670	10040	5420	7730	7702.06	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	838	8.79	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.68	6860	20220719	11.95	8900	-13.71	20230427	7450	3.09	20230710	9330	-17.68	20221219	6910	11.14	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
65	20230720	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	10	2	0.13	30960	4	0.10	7740	7740	7740	10040	5420	7730	7740.00	55.63	0	0	8310	8020	7810	7520	7310	8165	7665	55	2310	500	5560	10	1	10910000	844	8.86	0.55	12	0.00	874.00	14009.00	9330	20221219	-17.04	6860	20220719	12.83	8900	-13.03	20230427	7450	3.89	20230710	9330	-17.04	20221219	6910	12.01	20221013	0.01	N	069510	500	54 억	6069190	N	N	N	N
66	20230719	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	50	2	0.65	32070670	4182	211.00	7680	8100	7600	9980	5380	7680	7668.74	55.63	0	-75	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	843	8.84	0.55	12	0.04	874.00	14009.00	9330	20221219	-17.15	6780	20220718	14.01	8900	-13.15	20230427	7450	3.76	20230710	9330	-17.15	20221219	6860	12.68	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
67	20230719	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	-70	5	-0.91	22365260	2917	147.17	7680	8100	7600	9980	5380	7680	7667.21	55.63	0	-74	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	830	8.71	0.54	12	0.03	874.00	14009.00	9330	20221219	-18.44	6780	20220718	12.24	8900	-14.49	20230427	7450	2.15	20230710	9330	-18.44	20221219	6860	10.93	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
68	20230719	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-40	5	-0.52	15127740	1967	99.24	7680	8100	7630	9980	5380	7680	7690.77	55.63	0	-74	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	834	8.74	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.11	6780	20220718	12.68	8900	-14.16	20230427	7450	2.55	20230710	9330	-18.11	20221219	6860	11.37	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
69	20230719	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	0	3	0.00	7459150	965	48.69	7680	8100	7640	9980	5380	7680	7729.69	55.63	0	-38	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	838	8.79	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.68	6780	20220718	13.27	8900	-13.71	20230427	7450	3.09	20230710	9330	-17.68	20221219	6860	11.95	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
70	20230719	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	10	2	0.13	6559710	848	42.79	7680	8100	7640	9980	5380	7680	7735.51	55.63	0	-35	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	839	8.80	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.58	6780	20220718	13.42	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6860	12.10	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
71	20230719	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	10	2	0.13	5829160	753	37.99	7680	8100	7640	9980	5380	7680	7741.25	55.63	0	-35	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	839	8.80	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.58	6780	20220718	13.42	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6860	12.10	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
72	20230719	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	90	2	1.17	2124810	273	13.77	7680	8100	7640	9980	5380	7680	7783.19	55.63	0	-13	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	848	8.89	0.55	12	0.00	874.00	14009.00	9330	20221219	-16.72	6780	20220718	14.60	8900	-12.70	20230427	7450	4.30	20230710	9330	-16.72	20221219	6860	13.27	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
73	20230719	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-10	5	-0.13	1046880	134	6.76	7680	8100	7640	9980	5380	7680	7812.54	55.63	0	-2	7946	7812	7746	7612	7546	7780	7580	55	2300	500	5520	10	1	10910000	837	8.78	0.55	12	0.00	874.00	14009.00	9330	20221219	-17.79	6780	20220718	13.13	8900	-13.82	20230427	7450	2.95	20230710	9330	-17.79	20221219	6860	11.81	20220719	0.01	N	069510	500	54 억	6069265	N	N	N	N
74	20230718	160604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-100	5	-1.29	15335040	1982	263.56	7840	7880	7680	10110	5450	7780	7737.15	55.63	0	-55	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	838	8.79	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.68	6630	20220715	15.84	8900	-13.71	20230427	7450	3.09	20230710	9330	-17.68	20221219	6780	13.27	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
75	20230718	150603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-90	5	-1.16	14712860	1901	252.79	7840	7880	7690	10110	5450	7780	7739.54	55.63	0	-55	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	839	8.80	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.58	6630	20220715	15.99	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6780	13.42	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
76	20230718	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-80	5	-1.03	11503180	1484	197.34	7840	7880	7690	10110	5450	7780	7751.47	55.63	0	-31	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	840	8.81	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.47	6630	20220715	16.14	8900	-13.48	20230427	7450	3.36	20230710	9330	-17.47	20221219	6780	13.57	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
77	20230718	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-90	5	-1.16	11310690	1459	194.02	7840	7880	7690	10110	5450	7780	7752.36	55.63	0	-31	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	839	8.80	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.58	6630	20220715	15.99	8900	-13.60	20230427	7450	3.22	20230710	9330	-17.58	20221219	6780	13.42	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
78	20230718	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-40	5	-0.51	7060600	908	120.74	7840	7880	7740	10110	5450	7780	7775.99	55.63	0	-29	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	844	8.86	0.55	12	0.01	874.00	14009.00	9330	20221219	-17.04	6630	20220715	16.74	8900	-13.03	20230427	7450	3.89	20230710	9330	-17.04	20221219	6780	14.16	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
79	20230718	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	20	2	0.26	971700	124	16.49	7840	7880	7800	10110	5450	7780	7836.29	55.63	0	-4	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	851	8.92	0.56	12	0.00	874.00	14009.00	9330	20221219	-16.40	6630	20220715	17.65	8900	-12.36	20230427	7450	4.70	20230710	9330	-16.40	20221219	6780	15.04	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
80	20230718	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	40	2	0.51	878100	112	14.89	7840	7880	7820	10110	5450	7780	7840.18	55.63	0	-1	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	853	8.95	0.56	12	0.00	874.00	14009.00	9330	20221219	-16.18	6630	20220715	17.95	8900	-12.13	20230427	7450	4.97	20230710	9330	-16.18	20221219	6780	15.34	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
81	20230718	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	100	2	1.29	478280	61	8.11	7840	7880	7840	10110	5450	7780	7840.66	55.63	0	-1	7946	7862	7816	7732	7686	7840	7710	55	2330	500	5600	10	1	10910000	860	9.02	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.54	6630	20220715	18.85	8900	-11.46	20230427	7450	5.77	20230710	9330	-15.54	20221219	6780	16.22	20220718	0.00	N	069510	500	54 억	6069320	N	N	N	N
82	20230717	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	10	2	0.13	5881330	752	14.66	7840	7900	7770	10100	5440	7770	7820.92	55.63	0	-92	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	849	8.90	0.56	12	0.01	874.00	14009.00	9330	20221219	-16.61	6630	20220715	17.35	8900	-12.58	20230427	7450	4.43	20230710	9330	-16.61	20221219	6780	14.75	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
83	20230717	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	0	3	0.00	5476770	700	13.65	7840	7900	7770	10100	5440	7770	7823.96	55.63	0	-56	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	848	8.89	0.55	12	0.01	874.00	14009.00	9330	20221219	-16.72	6630	20220715	17.19	8900	-12.70	20230427	7450	4.30	20230710	9330	-16.72	20221219	6780	14.60	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
84	20230717	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	40	2	0.51	4272240	545	10.63	7840	7900	7810	10100	5440	7770	7838.97	55.63	0	-50	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	852	8.94	0.56	12	0.00	874.00	14009.00	9330	20221219	-16.29	6630	20220715	17.80	8900	-12.25	20230427	7450	4.83	20230710	9330	-16.29	20221219	6780	15.19	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
85	20230717	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	60	2	0.77	3513020	448	8.73	7840	7900	7830	10100	5440	7770	7841.56	55.63	0	-49	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	854	8.96	0.56	12	0.00	874.00	14009.00	9330	20221219	-16.08	6630	20220715	18.10	8900	-12.02	20230427	7450	5.10	20230710	9330	-16.08	20221219	6780	15.49	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
86	20230717	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	70	2	0.90	2172500	277	5.40	7840	7900	7830	10100	5440	7770	7842.96	55.63	0	-49	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	855	8.97	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.97	6630	20220715	18.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6780	15.63	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
87	20230717	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	70	2	0.90	1921620	245	4.78	7840	7900	7830	10100	5440	7770	7843.35	55.63	0	-34	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	855	8.97	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.97	6630	20220715	18.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6780	15.63	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
88	20230717	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	70	2	0.90	1514340	193	3.76	7840	7900	7830	10100	5440	7770	7846.32	55.63	0	-33	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	855	8.97	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.97	6630	20220715	18.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6780	15.63	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
89	20230717	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	70	2	0.90	86240	11	0.21	7840	7840	7840	10100	5440	7770	7840.00	55.63	0	-7	8036	7902	7806	7672	7576	7855	7625	55	2330	500	5590	10	1	10910000	855	8.97	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.97	6630	20220715	18.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6780	15.63	20220718	0.00	N	069510	500	54 억	6069405	N	N	N	N
90	20230714	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-190	5	-2.39	39968160	5129	116.97	7940	7940	7710	10340	5580	7960	7792.58	55.63	0	91	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	848	8.89	0.55	12	0.05	874.00	14009.00	9330	20221219	-16.72	6520	20220713	19.17	8900	-12.70	20230427	7450	4.30	20230710	9330	-16.72	20221219	6630	17.19	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
91	20230714	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	-210	5	-2.64	33597670	4309	98.27	7940	7940	7710	10340	5580	7960	7797.09	55.63	0	86	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	846	8.87	0.55	12	0.04	874.00	14009.00	9330	20221219	-16.93	6520	20220713	18.87	8900	-12.92	20230427	7450	4.03	20230710	9330	-16.93	20221219	6630	16.89	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
92	20230714	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-100	5	-1.26	10366300	1317	30.03	7940	7940	7820	10340	5580	7960	7871.15	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6520	20220713	20.55	8900	-11.69	20230427	7450	5.50	20230710	9330	-15.76	20221219	6630	18.55	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
93	20230714	130552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-100	5	-1.26	10342720	1314	29.97	7940	7940	7820	10340	5580	7960	7871.17	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6520	20220713	20.55	8900	-11.69	20230427	7450	5.50	20230710	9330	-15.76	20221219	6630	18.55	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
94	20230714	120554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-100	5	-1.26	10240540	1301	29.67	7940	7940	7820	10340	5580	7960	7871.28	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6520	20220713	20.55	8900	-11.69	20230427	7450	5.50	20230710	9330	-15.76	20221219	6630	18.55	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
95	20230714	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-120	5	-1.51	9156080	1163	26.52	7940	7940	7820	10340	5580	7960	7872.81	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	855	8.97	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.97	6520	20220713	20.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6630	18.25	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
96	20230714	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	-100	5	-1.26	6601040	837	19.09	7940	7940	7860	10340	5580	7960	7886.55	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	858	8.99	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.76	6520	20220713	20.55	8900	-11.69	20230427	7450	5.50	20230710	9330	-15.76	20221219	6630	18.55	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
97	20230714	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	0	3	0.00	0	0	0.00	0	0	0	10340	5580	7960	0.00	55.63	0	0	8060	8010	7910	7860	7760	8035	7885	55	2380	500	5730	10	1	10910000	868	9.11	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.68	6520	20220713	22.09	8900	-10.56	20230427	7450	6.85	20230710	9330	-14.68	20221219	6630	20.06	20220715	0.01	N	069510	500	54 억	6069314	N	N	N	N
98	20230713	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	130	2	1.66	34593980	4385	85.73	7850	7960	7810	10170	5490	7830	7889.16	55.63	0	2	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	868	9.11	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.68	6520	20220713	22.09	8900	-10.56	20230427	7450	6.85	20230710	9330	-14.68	20221219	6520	22.09	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
99	20230713	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	10	2	0.13	33833790	4288	83.83	7850	7960	7810	10170	5490	7830	7890.34	55.63	0	-25	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6520	20220713	20.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
100	20230713	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	10	2	0.13	32665630	4139	80.92	7850	7960	7810	10170	5490	7830	7892.16	55.63	0	-22	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6520	20220713	20.25	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
101	20230713	130552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	0	3	0.00	32454680	4112	80.39	7850	7960	7820	10170	5490	7830	7892.68	55.63	0	-22	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	854	8.96	0.56	12	0.04	874.00	14009.00	9330	20221219	-16.08	6520	20220713	20.09	8900	-12.02	20230427	7450	5.10	20230710	9330	-16.08	20221219	6520	20.09	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
102	20230713	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	30	2	0.38	23144280	2923	57.15	7850	7960	7840	10170	5490	7830	7917.99	55.63	0	-22	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	858	8.99	0.56	12	0.03	874.00	14009.00	9330	20221219	-15.76	6520	20220713	20.55	8900	-11.69	20230427	7450	5.50	20230710	9330	-15.76	20221219	6520	20.55	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
103	20230713	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	130	2	1.66	13879550	1747	34.15	7850	7960	7850	10170	5490	7830	7944.79	55.63	0	-15	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	868	9.11	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.68	6520	20220713	22.09	8900	-10.56	20230427	7450	6.85	20230710	9330	-14.68	20221219	6520	22.09	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
104	20230713	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	110	2	1.40	5760490	726	14.19	7850	7960	7850	10170	5490	7830	7934.56	55.63	0	-8	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	866	9.08	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.90	6520	20220713	21.78	8900	-10.79	20230427	7450	6.58	20230710	9330	-14.90	20221219	6520	21.78	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
105	20230713	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	110	2	1.40	86440	11	0.22	7850	7940	7850	10170	5490	7830	7858.18	55.63	0	0	8003	7916	7853	7766	7703	7885	7735	55	2340	500	5630	10	1	10910000	866	9.08	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.90	6520	20220713	21.78	8900	-10.79	20230427	7450	6.58	20230710	9330	-14.90	20221219	6520	21.78	20220713	0.01	N	069510	500	54 억	6069312	N	N	N	N
106	20230712	160548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-40	5	-0.51	40256720	5115	149.78	7910	7940	7790	10230	5510	7870	7870.33	55.63	0	19	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	854	8.96	0.56	12	0.05	874.00	14009.00	9330	20221219	-16.08	6500	20220711	20.46	8900	-12.02	20230427	7450	5.10	20230710	9330	-16.08	20221219	6520	20.09	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
107	20230712	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-30	5	-0.38	37387710	4749	139.06	7910	7940	7790	10230	5510	7870	7872.81	55.63	0	5	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6500	20220711	20.62	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
108	20230712	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-30	5	-0.38	34212530	4344	127.20	7910	7940	7790	10230	5510	7870	7875.94	55.63	0	7	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6500	20220711	20.62	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
109	20230712	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-30	5	-0.38	34212530	4344	127.20	7910	7940	7790	10230	5510	7870	7875.94	55.63	0	7	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6500	20220711	20.62	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
110	20230712	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-70	5	-0.89	34094930	4329	126.76	7910	7940	7790	10230	5510	7870	7876.06	55.63	0	7	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	851	8.92	0.56	12	0.04	874.00	14009.00	9330	20221219	-16.40	6500	20220711	20.00	8900	-12.36	20230427	7450	4.70	20230710	9330	-16.40	20221219	6520	19.63	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
111	20230712	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-30	5	-0.38	33774630	4288	125.56	7910	7940	7790	10230	5510	7870	7876.69	55.63	0	8	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	855	8.97	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.97	6500	20220711	20.62	8900	-11.91	20230427	7450	5.23	20230710	9330	-15.97	20221219	6520	20.25	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
112	20230712	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-20	5	-0.25	29831380	3783	110.78	7910	7940	7850	10230	5510	7870	7886.03	55.63	0	6	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	856	8.98	0.56	12	0.03	874.00	14009.00	9330	20221219	-15.86	6500	20220711	20.77	8900	-11.80	20230427	7450	5.37	20230710	9330	-15.86	20221219	6520	20.40	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
113	20230712	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	50	2	0.64	906070	115	3.37	7910	7920	7910	10230	5510	7870	7912.50	55.63	0	0	8263	8066	7803	7606	7343	8165	7705	55	2360	500	5660	10	1	10910000	864	9.06	0.57	12	0.00	874.00	14009.00	9330	20221219	-15.11	6500	20220711	21.85	8900	-11.01	20230427	7450	6.31	20230710	9330	-15.11	20221219	6520	21.47	20220713	0.01	N	069510	500	54 억	6069293	N	N	N	N
114	20230711	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	330	2	4.38	26353800	3414	35.77	7540	8000	7540	9800	5280	7540	7719.33	55.63	0	50	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	859	9.00	0.56	12	0.03	874.00	14009.00	9330	20221219	-15.65	6500	20220711	21.08	8900	-11.57	20230427	7450	5.64	20230710	9330	-15.65	20221219	6500	21.08	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
115	20230711	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	250	2	3.32	25566950	3314	34.73	7540	8000	7540	9800	5280	7540	7714.83	55.63	0	38	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	850	8.91	0.56	12	0.03	874.00	14009.00	9330	20221219	-16.51	6500	20220711	19.85	8900	-12.47	20230427	7450	4.56	20230710	9330	-16.51	20221219	6500	19.85	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
116	20230711	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	270	2	3.58	23866840	3096	32.44	7540	8000	7540	9800	5280	7540	7708.93	55.63	0	38	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	852	8.94	0.56	12	0.03	874.00	14009.00	9330	20221219	-16.29	6500	20220711	20.15	8900	-12.25	20230427	7450	4.83	20230710	9330	-16.29	20221219	6500	20.15	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
117	20230711	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	240	2	3.18	21656910	2813	29.48	7540	8000	7540	9800	5280	7540	7698.87	55.63	0	38	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	849	8.90	0.56	12	0.03	874.00	14009.00	9330	20221219	-16.61	6500	20220711	19.69	8900	-12.58	20230427	7450	4.43	20230710	9330	-16.61	20221219	6500	19.69	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
118	20230711	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	220	2	2.92	20068810	2608	27.33	7540	8000	7540	9800	5280	7540	7695.10	55.63	0	41	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	847	8.88	0.55	12	0.02	874.00	14009.00	9330	20221219	-16.83	6500	20220711	19.38	8900	-12.81	20230427	7450	4.16	20230710	9330	-16.83	20221219	6500	19.38	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
119	20230711	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	120	2	1.59	19905910	2587	27.11	7540	8000	7540	9800	5280	7540	7694.59	55.63	0	41	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	836	8.76	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.90	6500	20220711	17.85	8900	-13.93	20230427	7450	2.82	20230710	9330	-17.90	20221219	6500	17.85	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
120	20230711	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	200	2	2.65	15602660	2026	21.23	7540	8000	7540	9800	5280	7540	7701.21	55.63	0	40	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	844	8.86	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.04	6500	20220711	19.08	8900	-13.03	20230427	7450	3.89	20230710	9330	-17.04	20221219	6500	19.08	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
121	20230711	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	10	2	0.13	1085790	144	1.51	7540	7550	7540	9800	5280	7540	7540.21	55.63	0	108	7853	7696	7573	7416	7293	7635	7355	55	2260	500	5420	10	1	10910000	824	8.64	0.54	12	0.00	874.00	14009.00	9330	20221219	-19.08	6500	20220711	16.15	8900	-15.17	20230427	7450	1.34	20230710	9330	-19.08	20221219	6500	16.15	20220711	0.01	N	069510	500	54 억	6069348	N	N	N	N
122	20230710	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	-160	5	-2.08	72512810	9543	170.20	7700	7730	7450	10010	5390	7700	7598.53	55.63	0	128	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	823	8.63	0.54	12	0.09	874.00	14009.00	9330	20221219	-19.19	6500	20220711	16.00	8900	-15.28	20230427	7450	1.21	20230710	9330	-19.19	20221219	6500	16.00	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
123	20230710	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	-150	5	-1.95	67523950	8883	158.43	7700	7730	7450	10010	5390	7700	7601.48	55.63	0	200	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	824	8.64	0.54	12	0.08	874.00	14009.00	9330	20221219	-19.08	6500	20220711	16.15	8900	-15.17	20230427	7450	1.34	20230710	9330	-19.08	20221219	6500	16.15	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
124	20230710	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-40	5	-0.52	22717550	2961	52.81	7700	7730	7640	10010	5390	7700	7672.26	55.63	0	-4	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	836	8.76	0.55	12	0.03	874.00	14009.00	9330	20221219	-17.90	6500	20220711	17.85	8900	-13.93	20230427	7640	0.26	20230710	9330	-17.90	20221219	6500	17.85	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
125	20230710	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-60	5	-0.78	16873210	2198	39.20	7700	7730	7640	10010	5390	7700	7676.62	55.63	0	-4	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	834	8.74	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.11	6500	20220711	17.54	8900	-14.16	20230427	7640	0.00	20230710	9330	-18.11	20221219	6500	17.54	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
126	20230710	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-40	5	-0.52	16063370	2092	37.31	7700	7730	7640	10010	5390	7700	7678.48	55.63	0	-4	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	836	8.76	0.55	12	0.02	874.00	14009.00	9330	20221219	-17.90	6500	20220711	17.85	8900	-13.93	20230427	7640	0.26	20230710	9330	-17.90	20221219	6500	17.85	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
127	20230710	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-50	5	-0.65	13384820	1742	31.07	7700	7730	7650	10010	5390	7700	7683.59	55.63	0	-1	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	835	8.75	0.55	12	0.02	874.00	14009.00	9330	20221219	-18.01	6500	20220711	17.69	8900	-14.04	20230427	7650	0.00	20230710	9330	-18.01	20221219	6500	17.69	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
128	20230710	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	30	2	0.39	2935190	380	6.78	7700	7730	7680	10010	5390	7700	7724.18	55.63	0	0	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	843	8.84	0.55	12	0.00	874.00	14009.00	9330	20221219	-17.15	6500	20220711	18.92	8900	-13.15	20230427	7680	0.65	20230710	9330	-17.15	20221219	6500	18.92	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
129	20230710	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-20	5	-0.26	254080	33	0.59	7700	7700	7680	10010	5390	7700	7699.39	55.63	0	0	7926	7812	7756	7642	7586	7785	7615	55	2310	500	5540	10	1	10910000	838	8.79	0.55	12	0.00	874.00	14009.00	9330	20221219	-17.68	6500	20220711	18.15	8900	-13.71	20230427	7680	0.00	20230710	9330	-17.68	20221219	6500	18.15	20220711	0.01	N	069510	500	54 억	6069221	N	N	N	N
130	20230707	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-170	5	-2.16	43530400	5607	134.14	7870	7870	7700	10230	5510	7870	7763.58	55.63	0	-140	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	840	8.81	0.55	12	0.05	874.00	14009.00	9330	20221219	-17.47	6470	20220706	19.01	8900	-13.48	20230427	7700	0.00	20230707	9330	-17.47	20221219	6500	18.46	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
131	20230707	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-130	5	-1.65	30547210	3924	93.88	7870	7870	7720	10230	5510	7870	7784.71	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	844	8.86	0.55	12	0.04	874.00	14009.00	9330	20221219	-17.04	6470	20220706	19.63	8900	-13.03	20230427	7720	0.26	20230707	9330	-17.04	20221219	6500	19.08	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
132	20230707	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-130	5	-1.65	27799510	3569	85.38	7870	7870	7720	10230	5510	7870	7789.16	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	844	8.86	0.55	12	0.03	874.00	14009.00	9330	20221219	-17.04	6470	20220706	19.63	8900	-13.03	20230427	7720	0.26	20230707	9330	-17.04	20221219	6500	19.08	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
133	20230707	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-80	5	-1.02	14918580	1906	45.60	7870	7870	7760	10230	5510	7870	7827.17	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	850	8.91	0.56	12	0.02	874.00	14009.00	9330	20221219	-16.51	6470	20220706	20.40	8900	-12.47	20230427	7750	0.52	20230531	9330	-16.51	20221219	6500	19.85	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
134	20230707	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	-110	5	-1.40	14070070	1797	42.99	7870	7870	7760	10230	5510	7870	7829.76	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	847	8.88	0.55	12	0.02	874.00	14009.00	9330	20221219	-16.83	6470	20220706	19.94	8900	-12.81	20230427	7750	0.13	20230531	9330	-16.83	20221219	6500	19.38	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
135	20230707	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	-50	5	-0.64	10767980	1373	32.85	7870	7870	7810	10230	5510	7870	7842.67	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	853	8.95	0.56	12	0.01	874.00	14009.00	9330	20221219	-16.18	6470	20220706	20.87	8900	-12.13	20230427	7750	0.90	20230531	9330	-16.18	20221219	6500	20.31	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
136	20230707	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-30	5	-0.38	6771750	862	20.62	7870	7870	7840	10230	5510	7870	7855.86	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	855	8.97	0.56	12	0.01	874.00	14009.00	9330	20221219	-15.97	6470	20220706	21.17	8900	-11.91	20230427	7750	1.16	20230531	9330	-15.97	20221219	6500	20.62	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
137	20230707	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	0	3	0.00	2384610	303	7.25	7870	7870	7870	10230	5510	7870	7870.00	55.63	0	-154	8003	7936	7903	7836	7803	7920	7820	55	2360	500	5660	10	1	10910000	859	9.00	0.56	12	0.00	874.00	14009.00	9330	20221219	-15.65	6470	20220706	21.64	8900	-11.57	20230427	7750	1.55	20230531	9330	-15.65	20221219	6500	21.08	20220711	0.01	N	069510	500	54 억	6069207	N	N	N	N
138	20230706	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	-130	5	-1.62	33065790	4180	283.39	7920	7970	7870	10400	5600	8000	7910.48	55.63	0	-185	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	859	9.00	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.65	6470	20220706	21.64	8900	-11.57	20230427	7750	1.55	20230531	9330	-15.65	20221219	6470	21.64	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
139	20230706	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-120	5	-1.50	30260710	3824	259.25	7920	7970	7880	10400	5600	8000	7913.37	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	860	9.02	0.56	12	0.04	874.00	14009.00	9330	20221219	-15.54	6470	20220706	21.79	8900	-11.46	20230427	7750	1.68	20230531	9330	-15.54	20221219	6470	21.79	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
140	20230706	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-120	5	-1.50	29046020	3670	248.81	7920	7970	7880	10400	5600	8000	7914.45	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	860	9.02	0.56	12	0.03	874.00	14009.00	9330	20221219	-15.54	6470	20220706	21.79	8900	-11.46	20230427	7750	1.68	20230531	9330	-15.54	20221219	6470	21.79	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
141	20230706	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-80	5	-1.00	21629260	2730	185.08	7920	7970	7910	10400	5600	8000	7922.81	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	864	9.06	0.57	12	0.03	874.00	14009.00	9330	20221219	-15.11	6470	20220706	22.41	8900	-11.01	20230427	7750	2.19	20230531	9330	-15.11	20221219	6470	22.41	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
142	20230706	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-70	5	-0.88	19253090	2430	164.75	7920	7970	7910	10400	5600	8000	7923.08	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	865	9.07	0.57	12	0.02	874.00	14009.00	9330	20221219	-15.01	6470	20220706	22.57	8900	-10.90	20230427	7750	2.32	20230531	9330	-15.01	20221219	6470	22.57	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
143	20230706	110536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	12261690	1548	104.95	7920	7970	7910	10400	5600	8000	7920.99	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	866	9.08	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.90	6470	20220706	22.72	8900	-10.79	20230427	7750	2.45	20230531	9330	-14.90	20221219	6470	22.72	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
144	20230706	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-80	5	-1.00	11856420	1497	101.49	7920	7970	7910	10400	5600	8000	7920.12	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	864	9.06	0.57	12	0.01	874.00	14009.00	9330	20221219	-15.11	6470	20220706	22.41	8900	-11.01	20230427	7750	2.19	20230531	9330	-15.11	20221219	6470	22.41	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
145	20230706	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-80	5	-1.00	498960	63	4.27	7920	7920	7920	10400	5600	8000	7920.00	55.63	0	0	8046	8022	7996	7972	7946	8010	7960	55	2400	500	5760	10	1	10910000	864	9.06	0.57	12	0.00	874.00	14009.00	9330	20221219	-15.11	6470	20220706	22.41	8900	-11.01	20230427	7750	2.19	20230531	9330	-15.11	20221219	6470	22.41	20220706	0.01	N	069510	500	54 억	6069207	N	N	N	N
146	20230705	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	10190090	1275	27.93	8020	8020	7970	10410	5610	8010	7992.23	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
147	20230705	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	10110240	1265	27.71	8020	8020	7970	10410	5610	8010	7992.28	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
148	20230705	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	9814240	1228	26.90	8020	8020	7970	10410	5610	8010	7992.05	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
149	20230705	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	-40	5	-0.50	7699700	963	21.10	8020	8020	7970	10410	5610	8010	7995.53	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	870	9.12	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.58	6330	20220704	25.91	8900	-10.45	20230427	7750	2.84	20230531	9330	-14.58	20221219	6470	23.18	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
150	20230705	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	6644340	831	18.20	8020	8020	7970	10410	5610	8010	7995.60	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
151	20230705	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	4203330	526	11.52	8020	8020	7970	10410	5610	8010	7991.12	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
152	20230705	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-10	5	-0.12	4043330	506	11.08	8020	8020	7970	10410	5610	8010	7990.77	55.63	0	-9	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	873	9.15	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6470	23.65	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
153	20230705	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	0	3	0.00	1338230	167	3.66	8020	8020	8010	10410	5610	8010	8013.35	55.63	0	0	8076	8042	7996	7962	7916	8060	7980	55	2400	500	5760	10	1	10910000	874	9.16	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6470	23.80	20220706	0.00	N	069510	500	54 억	6069216	N	N	N	N
154	20230704	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	36345490	4565	60.90	7950	8030	7950	10320	5560	7940	7961.77	55.63	0	-3	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
155	20230704	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	36161260	4542	60.59	7950	8030	7950	10320	5560	7940	7961.53	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
156	20230704	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	34046620	4278	57.07	7950	8030	7950	10320	5560	7940	7958.54	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
157	20230704	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	32960700	4142	55.26	7950	8030	7950	10320	5560	7940	7957.68	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
158	20230704	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	32920650	4137	55.19	7950	8030	7950	10320	5560	7940	7957.61	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
159	20230704	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	60	2	0.76	30551200	3841	51.24	7950	8030	7950	10320	5560	7940	7953.97	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	873	9.15	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.26	6330	20220704	26.38	8900	-10.11	20230427	7750	3.23	20230531	9330	-14.26	20221219	6330	26.38	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
160	20230704	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	70	2	0.88	29838650	3752	50.05	7950	8030	7950	10320	5560	7940	7952.73	55.63	0	-4	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	874	9.16	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.15	6330	20220704	26.54	8900	-10.00	20230427	7750	3.35	20230531	9330	-14.15	20221219	6330	26.54	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
161	20230704	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	80	2	1.01	445410	56	0.75	7950	8020	7950	10320	5560	7940	7953.75	55.63	0	-3	8300	8120	8020	7840	7740	8070	7790	55	2380	500	5710	10	1	10910000	875	9.18	0.57	12	0.00	874.00	14009.00	9330	20221219	-14.04	6330	20220704	26.70	8900	-9.89	20230427	7750	3.48	20230531	9330	-14.04	20221219	6330	26.70	20220704	0.00	N	069510	500	54 억	6069219	N	N	N	N
162	20230703	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-110	5	-1.37	59754840	7496	218.93	8050	8200	7920	10460	5640	8050	7971.55	55.63	0	212	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	866	9.08	0.57	12	0.07	874.00	14009.00	9330	20221219	-14.90	6330	20220704	25.43	8900	-10.79	20230427	7750	2.45	20230531	9330	-14.90	20221219	6330	25.43	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
163	20230703	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-130	5	-1.61	56658640	7106	207.54	8050	8200	7920	10460	5640	8050	7973.34	55.63	0	185	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	864	9.06	0.57	12	0.07	874.00	14009.00	9330	20221219	-15.11	6330	20220704	25.12	8900	-11.01	20230427	7750	2.19	20230531	9330	-15.11	20221219	6330	25.12	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
164	20230703	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-120	5	-1.49	49255280	6172	180.26	8050	8200	7920	10460	5640	8050	7980.43	55.63	0	186	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	865	9.07	0.57	12	0.06	874.00	14009.00	9330	20221219	-15.01	6330	20220704	25.28	8900	-10.90	20230427	7750	2.32	20230531	9330	-15.01	20221219	6330	25.28	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
165	20230703	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-100	5	-1.24	38144520	4771	139.34	8050	8200	7930	10460	5640	8050	7995.07	55.63	0	190	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	867	9.10	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.79	6330	20220704	25.59	8900	-10.67	20230427	7750	2.58	20230531	9330	-14.79	20221219	6330	25.59	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
166	20230703	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-100	5	-1.24	33866100	4233	123.63	8050	8200	7930	10460	5640	8050	8000.48	55.63	0	190	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	867	9.10	0.57	12	0.04	874.00	14009.00	9330	20221219	-14.79	6330	20220704	25.59	8900	-10.67	20230427	7750	2.58	20230531	9330	-14.79	20221219	6330	25.59	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
167	20230703	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-100	5	-1.24	28821840	3599	105.11	8050	8200	7930	10460	5640	8050	8008.28	55.63	0	190	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	867	9.10	0.57	12	0.03	874.00	14009.00	9330	20221219	-14.79	6330	20220704	25.59	8900	-10.67	20230427	7750	2.58	20230531	9330	-14.79	20221219	6330	25.59	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
168	20230703	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-60	5	-0.75	16600370	2064	60.28	8050	8200	7990	10460	5640	8050	8042.81	55.63	0	174	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	872	9.14	0.57	12	0.02	874.00	14009.00	9330	20221219	-14.36	6330	20220704	26.22	8900	-10.22	20230427	7750	3.10	20230531	9330	-14.36	20221219	6330	26.22	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N
169	20230703	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	40	2	0.50	2318620	288	8.41	8050	8090	8050	10460	5640	8050	8050.77	55.63	0	1	8230	8140	8010	7920	7790	8075	7855	55	2410	500	5790	10	1	10910000	883	9.26	0.58	12	0.00	874.00	14009.00	9330	20221219	-13.29	6330	20220704	27.80	8900	-9.10	20230427	7750	4.39	20230531	9330	-13.29	20221219	6330	27.80	20220704	0.00	N	069510	500	54 억	6069193	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History