KissMeData/048430/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	160511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9860	260	2	2.71	877226680	90136	75.45	9600	9900	9410	12480	6720	9600	9732.06	2.53	0	5702	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1136	131.47	0.96	12	0.78	75.00	10291.00	14000	20230629	-29.57	5240	20221013	88.17	14000	-29.57	20230629	6840	44.15	20230103	14000	-29.57	20230629	5240	88.17	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
3	20230731	150513	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9840	240	2	2.50	829496280	85281	71.38	9600	9900	9410	12480	6720	9600	9726.62	2.53	0	6031	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1134	131.20	0.96	12	0.74	75.00	10291.00	14000	20230629	-29.71	5240	20221013	87.79	14000	-29.71	20230629	6840	43.86	20230103	14000	-29.71	20230629	5240	87.79	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
4	20230731	140513	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9770	170	2	1.77	707861790	72883	61.00	9600	9900	9410	12480	6720	9600	9712.30	2.53	0	4828	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1126	130.27	0.95	12	0.63	75.00	10291.00	14000	20230629	-30.21	5240	20221013	86.45	14000	-30.21	20230629	6840	42.84	20230103	14000	-30.21	20230629	5240	86.45	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
5	20230731	130514	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9810	210	2	2.19	657531930	67741	56.70	9600	9900	9410	12480	6720	9600	9706.56	2.53	0	5078	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1130	130.80	0.95	12	0.59	75.00	10291.00	14000	20230629	-29.93	5240	20221013	87.21	14000	-29.93	20230629	6840	43.42	20230103	14000	-29.93	20230629	5240	87.21	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
6	20230731	120518	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9840	240	2	2.50	610375650	62923	52.67	9600	9900	9410	12480	6720	9600	9700.36	2.53	0	5766	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1134	131.20	0.96	12	0.55	75.00	10291.00	14000	20230629	-29.71	5240	20221013	87.79	14000	-29.71	20230629	6840	43.86	20230103	14000	-29.71	20230629	5240	87.79	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
7	20230731	110520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9820	220	2	2.29	497938930	51499	43.11	9600	9900	9410	12480	6720	9600	9668.90	2.53	0	4165	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1131	130.93	0.95	12	0.45	75.00	10291.00	14000	20230629	-29.86	5240	20221013	87.40	14000	-29.86	20230629	6840	43.57	20230103	14000	-29.86	20230629	5240	87.40	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
8	20230731	100520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9750	150	2	1.56	278820870	29118	24.37	9600	9760	9410	12480	6720	9600	9575.55	2.53	0	3220	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1123	130.00	0.95	12	0.25	75.00	10291.00	14000	20230629	-30.36	5240	20221013	86.07	14000	-30.36	20230629	6840	42.54	20230103	14000	-30.36	20230629	5240	86.07	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
9	20230731	090512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9600	0	3	0.00	9417600	981	0.82	9600	9600	9600	12480	6720	9600	9600.00	2.53	0	4	10080	9840	9570	9330	9060	9960	9450	58	2880	500	5760	10	1	11520000	1106	128.00	0.93	12	0.01	75.00	10291.00	14000	20230629	-31.43	5240	20221013	83.21	14000	-31.43	20230629	6840	40.35	20230103	14000	-31.43	20230629	5240	83.21	20221013	3.29	N	048430	500	57 억		291660	N	N	0	N	00	N
10	20230728	160515	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9600	150	2	1.59	1135545830	117853	43.12	9320	9810	9300	12280	6620	9450	9636.36	2.34	0	21412	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1106	128.00	0.93	12	1.02	75.00	10291.00	14000	20230629	-31.43	5240	20221013	83.21	14000	-31.43	20230629	6840	40.35	20230103	14000	-31.43	20230629	5240	83.21	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
11	20230728	150514	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9670	220	2	2.33	1067719360	110803	40.54	9320	9810	9300	12280	6620	9450	9637.34	2.34	0	21787	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1114	128.93	0.94	12	0.96	75.00	10291.00	14000	20230629	-30.93	5240	20221013	84.54	14000	-30.93	20230629	6840	41.37	20230103	14000	-30.93	20230629	5240	84.54	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
12	20230728	140512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9710	260	2	2.75	954175420	99019	36.23	9320	9810	9300	12280	6620	9450	9637.57	2.34	0	22438	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1119	129.47	0.94	12	0.86	75.00	10291.00	14000	20230629	-30.64	5240	20221013	85.31	14000	-30.64	20230629	6840	41.96	20230103	14000	-30.64	20230629	5240	85.31	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
13	20230728	130515	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9710	260	2	2.75	863571770	89690	32.81	9320	9810	9300	12280	6620	9450	9629.76	2.34	0	19349	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1119	129.47	0.94	12	0.78	75.00	10291.00	14000	20230629	-30.64	5240	20221013	85.31	14000	-30.64	20230629	6840	41.96	20230103	14000	-30.64	20230629	5240	85.31	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
14	20230728	120512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9780	330	2	3.49	731881340	76166	27.87	9320	9810	9300	12280	6620	9450	9610.46	2.34	0	16492	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1127	130.40	0.95	12	0.66	75.00	10291.00	14000	20230629	-30.14	5240	20221013	86.64	14000	-30.14	20230629	6840	42.98	20230103	14000	-30.14	20230629	5240	86.64	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
15	20230728	110516	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9670	220	2	2.33	557426800	58248	21.31	9320	9730	9300	12280	6620	9450	9571.30	2.34	0	13863	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1114	128.93	0.94	12	0.51	75.00	10291.00	14000	20230629	-30.93	5240	20221013	84.54	14000	-30.93	20230629	6840	41.37	20230103	14000	-30.93	20230629	5240	84.54	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
16	20230728	100511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9530	80	2	0.85	330889510	34810	12.74	9320	9640	9300	12280	6620	9450	9506.69	2.34	0	9880	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1098	127.07	0.93	12	0.30	75.00	10291.00	14000	20230629	-31.93	5240	20221013	81.87	14000	-31.93	20230629	6840	39.33	20230103	14000	-31.93	20230629	5240	81.87	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
17	20230728	090514	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9430	-20	5	-0.21	67646270	7240	2.65	9320	9430	9300	12280	6620	9450	9332.41	2.34	0	2152	10076	9762	9486	9172	8896	9625	9035	58	2830	500	5670	10	1	11520000	1086	125.73	0.92	12	0.06	75.00	10291.00	14000	20230629	-32.64	5240	20221013	79.96	14000	-32.64	20230629	6840	37.87	20230103	14000	-32.64	20230629	5240	79.96	20221013	3.59	N	048430	500	57 억		269760	N	N	0	N	00	N
18	20230727	160511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9450	70	2	0.75	2584376590	271286	94.09	9480	9800	9210	12190	6570	9380	9527.69	2.35	70993	-384	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1089	126.00	0.92	12	2.35	75.00	10291.00	14000	20230629	-32.50	5240	20221013	80.34	14000	-32.50	20230629	6840	38.16	20230103	14000	-32.50	20230629	5240	80.34	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
19	20230727	150512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9520	140	2	1.49	2482220730	260485	90.35	9480	9800	9210	12190	6570	9380	9530.58	2.35	70993	-1894	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1097	126.93	0.93	12	2.26	75.00	10291.00	14000	20230629	-32.00	5240	20221013	81.68	14000	-32.00	20230629	6840	39.18	20230103	14000	-32.00	20230629	5240	81.68	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
20	20230727	140509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9610	230	2	2.45	2302402980	241587	83.79	9480	9800	9210	12190	6570	9380	9531.80	2.35	70993	-5082	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1107	128.13	0.93	12	2.10	75.00	10291.00	14000	20230629	-31.36	5240	20221013	83.40	14000	-31.36	20230629	6840	40.50	20230103	14000	-31.36	20230629	5240	83.40	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
21	20230727	130509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9510	130	2	1.39	2220310750	232988	80.81	9480	9800	9210	12190	6570	9380	9531.24	2.35	70993	-8090	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1096	126.80	0.92	12	2.02	75.00	10291.00	14000	20230629	-32.07	5240	20221013	81.49	14000	-32.07	20230629	6840	39.04	20230103	14000	-32.07	20230629	5240	81.49	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
22	20230727	120512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9540	160	2	1.71	2052938870	215352	74.69	9480	9800	9210	12190	6570	9380	9534.63	2.35	70993	-5859	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1099	127.20	0.93	12	1.87	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
23	20230727	110510	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9660	280	2	2.99	1675934640	175915	61.02	9480	9800	9210	12190	6570	9380	9528.94	2.35	70993	-10477	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1113	128.80	0.94	12	1.53	75.00	10291.00	14000	20230629	-31.00	5240	20221013	84.35	14000	-31.00	20230629	6840	41.23	20230103	14000	-31.00	20230629	5240	84.35	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
24	20230727	100510	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9390	10	2	0.11	816005630	86418	29.97	9480	9680	9210	12190	6570	9380	9444.29	2.35	70993	803	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1082	125.20	0.91	12	0.75	75.00	10291.00	14000	20230629	-32.93	5240	20221013	79.20	14000	-32.93	20230629	6840	37.28	20230103	14000	-32.93	20230629	5240	79.20	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
25	20230727	090510	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9460	80	2	0.85	413658450	43551	15.11	9480	9680	9410	12190	6570	9380	9504.99	2.35	70993	-1680	10066	9722	9376	9032	8686	9550	8860	58	2810	500	5620	10	1	11520000	1090	126.13	0.92	12	0.38	75.00	10291.00	14000	20230629	-32.43	5240	20221013	80.53	14000	-32.43	20230629	6840	38.30	20230103	14000	-32.43	20230629	5240	80.53	20221013	3.68	N	048430	500	57 억		271029	N	N	0	N	00	N
26	20230726	160508	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9380	-320	5	-3.30	2655987010	286980	171.78	9680	9720	9030	12610	6790	9700	9254.69	1.74	0	70962	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1081	125.07	0.91	12	2.49	75.00	10291.00	14000	20230629	-33.00	5240	20221013	79.01	14000	-33.00	20230629	6840	37.13	20230103	14000	-33.00	20230629	5240	79.01	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
27	20230726	150511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9230	-470	5	-4.85	2520259170	272288	162.98	9680	9720	9030	12610	6790	9700	9255.67	1.74	0	73575	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1063	123.07	0.90	12	2.36	75.00	10291.00	14000	20230629	-34.07	5240	20221013	76.15	14000	-34.07	20230629	6840	34.94	20230103	14000	-34.07	20230629	5240	76.15	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
28	20230726	140509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9200	-500	5	-5.15	2220089530	239707	143.48	9680	9720	9030	12610	6790	9700	9261.47	1.74	0	62448	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1060	122.67	0.89	12	2.08	75.00	10291.00	14000	20230629	-34.29	5240	20221013	75.57	14000	-34.29	20230629	6840	34.50	20230103	14000	-34.29	20230629	5240	75.57	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
29	20230726	130507	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9120	-580	5	-5.98	1934375910	208419	124.75	9680	9720	9060	12610	6790	9700	9280.95	1.74	0	54411	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1051	121.60	0.89	12	1.81	75.00	10291.00	14000	20230629	-34.86	5240	20221013	74.05	14000	-34.86	20230629	6840	33.33	20230103	14000	-34.86	20230629	5240	74.05	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
30	20230726	120509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9220	-480	5	-4.95	1550499230	166326	99.56	9680	9720	9120	12610	6790	9700	9321.79	1.74	0	58326	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1062	122.93	0.90	12	1.44	75.00	10291.00	14000	20230629	-34.14	5240	20221013	75.95	14000	-34.14	20230629	6840	34.80	20230103	14000	-34.14	20230629	5240	75.95	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
31	20230726	110506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9230	-470	5	-4.85	1388319170	148700	89.01	9680	9720	9120	12610	6790	9700	9336.09	1.74	0	55294	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1063	123.07	0.90	12	1.29	75.00	10291.00	14000	20230629	-34.07	5240	20221013	76.15	14000	-34.07	20230629	6840	34.94	20230103	14000	-34.07	20230629	5240	76.15	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
32	20230726	100510	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9340	-360	5	-3.71	695632940	73617	44.06	9680	9720	9300	12610	6790	9700	9448.96	1.74	0	18989	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1076	124.53	0.91	12	0.64	75.00	10291.00	14000	20230629	-33.29	5240	20221013	78.24	14000	-33.29	20230629	6840	36.55	20230103	14000	-33.29	20230629	5240	78.24	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
33	20230726	090505	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9550	-150	5	-1.55	77831730	8086	4.84	9680	9720	9470	12610	6790	9700	9624.41	1.74	0	-2577	10233	9966	9833	9566	9433	9900	9500	58	2910	500	5820	10	1	11520000	1100	127.33	0.93	12	0.07	75.00	10291.00	14000	20230629	-31.79	5240	20221013	82.25	14000	-31.79	20230629	6840	39.62	20230103	14000	-31.79	20230629	5240	82.25	20221013	3.78	N	048430	500	57 억		200036	N	N	0	N	00	N
34	20230725	160504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9700	-330	5	-3.29	1611451050	163317	85.07	9900	10100	9700	13030	7030	10030	9867.09	1.62	0	13049	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1117	129.33	0.94	12	1.42	75.00	10291.00	14000	20230629	-30.71	5240	20221013	85.11	14000	-30.71	20230629	6840	41.81	20230103	14000	-30.71	20230629	5240	85.11	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
35	20230725	150501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9740	-290	5	-2.89	1457109040	147441	76.80	9900	10100	9710	13030	7030	10030	9882.65	1.62	0	4778	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1122	129.87	0.95	12	1.28	75.00	10291.00	14000	20230629	-30.43	5240	20221013	85.88	14000	-30.43	20230629	6840	42.40	20230103	14000	-30.43	20230629	5240	85.88	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
36	20230725	140501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9800	-230	5	-2.29	1198987630	120974	63.02	9900	10100	9780	13030	7030	10030	9911.11	1.62	0	-4744	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1129	130.67	0.95	12	1.05	75.00	10291.00	14000	20230629	-30.00	5240	20221013	87.02	14000	-30.00	20230629	6840	43.27	20230103	14000	-30.00	20230629	5240	87.02	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
37	20230725	130506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9810	-220	5	-2.19	1104925510	111370	58.01	9900	10100	9790	13030	7030	10030	9921.21	1.62	0	-5524	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1130	130.80	0.95	12	0.97	75.00	10291.00	14000	20230629	-29.93	5240	20221013	87.21	14000	-29.93	20230629	6840	43.42	20230103	14000	-29.93	20230629	5240	87.21	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
38	20230725	120506	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9860	-170	5	-1.69	966609410	97287	50.68	9900	10100	9810	13030	7030	10030	9935.64	1.62	0	-5437	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1136	131.47	0.96	12	0.84	75.00	10291.00	14000	20230629	-29.57	5240	20221013	88.17	14000	-29.57	20230629	6840	44.15	20230103	14000	-29.57	20230629	5240	88.17	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
39	20230725	110503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9900	-130	5	-1.30	681894380	68427	35.64	9900	10100	9860	13030	7030	10030	9965.27	1.62	0	-3009	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1140	132.00	0.96	12	0.59	75.00	10291.00	14000	20230629	-29.29	5240	20221013	88.93	14000	-29.29	20230629	6840	44.74	20230103	14000	-29.29	20230629	5240	88.93	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
40	20230725	100502	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10030	0	3	0.00	473444110	47409	24.70	9900	10100	9860	13030	7030	10030	9986.37	1.62	0	7266	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1155	133.73	0.97	12	0.41	75.00	10291.00	14000	20230629	-28.36	5240	20221013	91.41	14000	-28.36	20230629	6840	46.64	20230103	14000	-28.36	20230629	5240	91.41	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
41	20230725	090503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9960	-70	5	-0.70	117835180	11885	6.19	9900	10030	9860	13030	7030	10030	9914.54	1.62	0	3224	10423	10226	10043	9846	9663	10135	9755	58	3000	500	6010	10	1	11520000	1147	132.80	0.97	12	0.10	75.00	10291.00	14000	20230629	-28.86	5240	20221013	90.08	14000	-28.86	20230629	6840	45.61	20230103	14000	-28.86	20230629	5240	90.08	20221013	3.91	N	048430	500	57 억		186679	N	N	0	N	00	N
42	20230724	160503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10030	-200	5	-1.96	1912520740	191537	153.66	10210	10240	9860	13290	7170	10230	9984.89	1.31	0	35365	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1155	133.73	0.97	12	1.66	75.00	10291.00	14000	20230629	-28.36	5240	20221013	91.41	14000	-28.36	20230629	6840	46.64	20230103	14000	-28.36	20230629	5240	91.41	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
43	20230724	150500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10140	-90	5	-0.88	1720866520	172516	138.40	10210	10240	9860	13290	7170	10230	9974.91	1.31	0	42736	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1168	135.20	0.99	12	1.50	75.00	10291.00	14000	20230629	-27.57	5240	20221013	93.51	14000	-27.57	20230629	6840	48.25	20230103	14000	-27.57	20230629	5240	93.51	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
44	20230724	140459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9960	-270	5	-2.64	1458181490	146218	117.30	10210	10240	9860	13290	7170	10230	9972.41	1.31	0	31789	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1147	132.80	0.97	12	1.27	75.00	10291.00	14000	20230629	-28.86	5240	20221013	90.08	14000	-28.86	20230629	6840	45.61	20230103	14000	-28.86	20230629	5240	90.08	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
45	20230724	130500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9980	-250	5	-2.44	1319613920	132257	106.10	10210	10240	9860	13290	7170	10230	9977.39	1.31	0	28884	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1150	133.07	0.97	12	1.15	75.00	10291.00	14000	20230629	-28.71	5240	20221013	90.46	14000	-28.71	20230629	6840	45.91	20230103	14000	-28.71	20230629	5240	90.46	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
46	20230724	120501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9910	-320	5	-3.13	1047787110	104816	84.09	10210	10240	9880	13290	7170	10230	9996.13	1.31	0	11345	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1142	132.13	0.96	12	0.91	75.00	10291.00	14000	20230629	-29.21	5240	20221013	89.12	14000	-29.21	20230629	6840	44.88	20230103	14000	-29.21	20230629	5240	89.12	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
47	20230724	110503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9960	-270	5	-2.64	817817530	81676	65.52	10210	10240	9940	13290	7170	10230	10012.58	1.31	0	8721	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1147	132.80	0.97	12	0.71	75.00	10291.00	14000	20230629	-28.86	5240	20221013	90.08	14000	-28.86	20230629	6840	45.61	20230103	14000	-28.86	20230629	5240	90.08	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
48	20230724	100459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9960	-270	5	-2.64	560408320	55960	44.89	10210	10240	9940	13290	7170	10230	10013.91	1.31	0	-2610	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1147	132.80	0.97	12	0.49	75.00	10291.00	14000	20230629	-28.86	5240	20221013	90.08	14000	-28.86	20230629	6840	45.61	20230103	14000	-28.86	20230629	5240	90.08	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
49	20230724	090501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10080	-150	5	-1.47	70765660	6986	5.60	10210	10240	10040	13290	7170	10230	10127.62	1.31	0	-3197	10630	10430	10240	10040	9850	10425	10035	58	3060	500	6130	10	1	11520000	1161	134.40	0.98	12	0.06	75.00	10291.00	14000	20230629	-28.00	5240	20221013	92.37	14000	-28.00	20230629	6840	47.37	20230103	14000	-28.00	20230629	5240	92.37	20221013	3.85	N	048430	500	57 억		150969	N	N	0	N	00	N
50	20230721	160457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10230	-150	5	-1.45	1252355570	122736	99.61	10230	10440	10050	13490	7270	10380	10203.63	1.20	0	13008	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1178	136.40	0.99	12	1.07	75.00	10291.00	14000	20230629	-26.93	5240	20221013	95.23	14000	-26.93	20230629	6840	49.56	20230103	14000	-26.93	20230629	5240	95.23	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
51	20230721	150500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10140	-240	5	-2.31	1144553050	112155	91.02	10230	10440	10050	13490	7270	10380	10205.10	1.20	0	10566	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1168	135.20	0.99	12	0.97	75.00	10291.00	14000	20230629	-27.57	5240	20221013	93.51	14000	-27.57	20230629	6840	48.25	20230103	14000	-27.57	20230629	5240	93.51	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
52	20230721	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10220	-160	5	-1.54	931351320	91092	73.93	10230	10440	10050	13490	7270	10380	10224.29	1.20	0	2891	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1177	136.27	0.99	12	0.79	75.00	10291.00	14000	20230629	-27.00	5240	20221013	95.04	14000	-27.00	20230629	6840	49.42	20230103	14000	-27.00	20230629	5240	95.04	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
53	20230721	130458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10230	-150	5	-1.45	830056400	81147	65.86	10230	10440	10050	13490	7270	10380	10229.05	1.20	0	4269	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1178	136.40	0.99	12	0.70	75.00	10291.00	14000	20230629	-26.93	5240	20221013	95.23	14000	-26.93	20230629	6840	49.56	20230103	14000	-26.93	20230629	5240	95.23	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
54	20230721	120503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10310	-70	5	-0.67	525329890	51200	41.55	10230	10440	10080	13490	7270	10380	10260.35	1.20	0	5689	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1188	137.47	1.00	12	0.44	75.00	10291.00	14000	20230629	-26.36	5240	20221013	96.76	14000	-26.36	20230629	6840	50.73	20230103	14000	-26.36	20230629	5240	96.76	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
55	20230721	110501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10330	-50	5	-0.48	442086930	43129	35.00	10230	10440	10080	13490	7270	10380	10250.34	1.20	0	9565	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1190	137.73	1.00	12	0.37	75.00	10291.00	14000	20230629	-26.21	5240	20221013	97.14	14000	-26.21	20230629	6840	51.02	20230103	14000	-26.21	20230629	5240	97.14	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
56	20230721	100500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10350	-30	5	-0.29	355216460	34730	28.19	10230	10360	10080	13490	7270	10380	10227.94	1.20	0	8813	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1192	138.00	1.01	12	0.30	75.00	10291.00	14000	20230629	-26.07	5240	20221013	97.52	14000	-26.07	20230629	6840	51.32	20230103	14000	-26.07	20230629	5240	97.52	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
57	20230721	090501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10150	-230	5	-2.22	146097180	14383	11.67	10230	10230	10080	13490	7270	10380	10157.63	1.20	0	1575	10846	10612	10496	10262	10146	10555	10205	58	3110	500	6220	10	1	11520000	1169	135.33	0.99	12	0.12	75.00	10291.00	14000	20230629	-27.50	5240	20221013	93.70	14000	-27.50	20230629	6840	48.39	20230103	14000	-27.50	20230629	5240	93.70	20221013	4.03	N	048430	500	57 억		138188	N	N	0	N	00	N
58	20230720	160457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10380	-290	5	-2.72	1233074710	117715	58.18	10510	10730	10380	13870	7470	10670	10475.11	1.21	0	-645	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1196	138.40	1.01	12	1.02	75.00	10291.00	14000	20230629	-25.86	5240	20221013	98.09	14000	-25.86	20230629	6840	51.75	20230103	14000	-25.86	20230629	5240	98.09	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
59	20230720	150455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10420	-250	5	-2.34	1041329640	99268	49.06	10510	10730	10390	13870	7470	10670	10490.08	1.21	0	-8822	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1200	138.93	1.01	12	0.86	75.00	10291.00	14000	20230629	-25.57	5240	20221013	98.85	14000	-25.57	20230629	6840	52.34	20230103	14000	-25.57	20230629	5240	98.85	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
60	20230720	140454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10420	-250	5	-2.34	884370640	84194	41.61	10510	10730	10410	13870	7470	10670	10503.96	1.21	0	-10042	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1200	138.93	1.01	12	0.73	75.00	10291.00	14000	20230629	-25.57	5240	20221013	98.85	14000	-25.57	20230629	6840	52.34	20230103	14000	-25.57	20230629	5240	98.85	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
61	20230720	130454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10480	-190	5	-1.78	664893760	63189	31.23	10510	10730	10460	13870	7470	10670	10522.30	1.21	0	-379	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1207	139.73	1.02	12	0.55	75.00	10291.00	14000	20230629	-25.14	5240	20221013	100.00	14000	-25.14	20230629	6840	53.22	20230103	14000	-25.14	20230629	5240	100.00	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
62	20230720	120500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10530	-140	5	-1.31	534569240	50750	25.08	10510	10730	10460	13870	7470	10670	10533.38	1.21	0	243	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1213	140.40	1.02	12	0.44	75.00	10291.00	14000	20230629	-24.79	5240	20221013	100.95	14000	-24.79	20230629	6840	53.95	20230103	14000	-24.79	20230629	5240	100.95	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
63	20230720	110457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10530	-140	5	-1.31	431369160	40948	20.24	10510	10730	10460	13870	7470	10670	10534.55	1.21	0	-18	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1213	140.40	1.02	12	0.36	75.00	10291.00	14000	20230629	-24.79	5240	20221013	100.95	14000	-24.79	20230629	6840	53.95	20230103	14000	-24.79	20230629	5240	100.95	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
64	20230720	100453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10490	-180	5	-1.69	316850440	30050	14.85	10510	10730	10460	13870	7470	10670	10544.10	1.21	0	646	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1208	139.87	1.02	12	0.26	75.00	10291.00	14000	20230629	-25.07	5240	20221013	100.19	14000	-25.07	20230629	6840	53.36	20230103	14000	-25.07	20230629	5240	100.19	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
65	20230720	090453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10660	-10	5	-0.09	22861310	2168	1.07	10510	10660	10510	13870	7470	10670	10544.77	1.21	0	-184	11023	10846	10623	10446	10223	10735	10335	58	3200	500	6400	10	1	11520000	1228	142.13	1.04	12	0.02	75.00	10291.00	14000	20230629	-23.86	5240	20221013	103.44	14000	-23.86	20230629	6840	55.85	20230103	14000	-23.86	20230629	5240	103.44	20221013	4.14	N	048430	500	57 억		138833	N	N	0	N	00	N
66	20230719	160503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10670	-110	5	-1.02	2081267320	197481	85.31	10800	10800	10400	14010	7550	10780	10538.36	0.96	0	28413	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1229	142.27	1.04	12	1.71	75.00	10291.00	14000	20230629	-23.79	5240	20221013	103.63	14000	-23.79	20230629	6840	55.99	20230103	14000	-23.79	20230629	5240	103.63	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
67	20230719	150501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	-150	5	-1.39	1957477600	185885	80.30	10800	10800	10400	14010	7550	10780	10529.80	0.96	0	27954	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1225	141.73	1.03	12	1.61	75.00	10291.00	14000	20230629	-24.07	5240	20221013	102.86	14000	-24.07	20230629	6840	55.41	20230103	14000	-24.07	20230629	5240	102.86	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
68	20230719	140503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10440	-340	5	-3.15	1665725040	158201	68.34	10800	10800	10400	14010	7550	10780	10528.24	0.96	0	23215	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1203	139.20	1.01	12	1.37	75.00	10291.00	14000	20230629	-25.43	5240	20221013	99.24	14000	-25.43	20230629	6840	52.63	20230103	14000	-25.43	20230629	5240	99.24	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
69	20230719	130457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10490	-290	5	-2.69	1362017160	129139	55.79	10800	10800	10400	14010	7550	10780	10545.85	0.96	0	20681	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1208	139.87	1.02	12	1.12	75.00	10291.00	14000	20230629	-25.07	5240	20221013	100.19	14000	-25.07	20230629	6840	53.36	20230103	14000	-25.07	20230629	5240	100.19	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
70	20230719	120502	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10500	-280	5	-2.60	1217112290	115339	49.83	10800	10800	10400	14010	7550	10780	10551.32	0.96	0	17609	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1210	140.00	1.02	12	1.00	75.00	10291.00	14000	20230629	-25.00	5240	20221013	100.38	14000	-25.00	20230629	6840	53.51	20230103	14000	-25.00	20230629	5240	100.38	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
71	20230719	110503	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10650	-130	5	-1.21	982636490	93109	40.22	10800	10800	10400	14010	7550	10780	10552.18	0.96	0	15058	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1227	142.00	1.03	12	0.81	75.00	10291.00	14000	20230629	-23.93	5240	20221013	103.24	14000	-23.93	20230629	6840	55.70	20230103	14000	-23.93	20230629	5240	103.24	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
72	20230719	100459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10620	-160	5	-1.48	813419210	77185	33.34	10800	10800	10400	14010	7550	10780	10536.72	0.96	0	10137	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1223	141.60	1.03	12	0.67	75.00	10291.00	14000	20230629	-24.14	5240	20221013	102.67	14000	-24.14	20230629	6840	55.26	20230103	14000	-24.14	20230629	5240	102.67	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
73	20230719	090459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10600	-180	5	-1.67	126350100	11791	5.09	10800	10800	10600	14010	7550	10780	10712.46	0.96	0	-3744	11513	11146	10923	10556	10333	11035	10445	58	3230	500	6460	10	1	11520000	1221	141.33	1.03	12	0.10	75.00	10291.00	14000	20230629	-24.29	5240	20221013	102.29	14000	-24.29	20230629	6840	54.97	20230103	14000	-24.29	20230629	5240	102.29	20221013	4.18	N	048430	500	57 억		110419	N	N	0	N	00	N
74	20230718	160458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10780	-10	5	-0.09	2457886840	225468	69.76	10790	11290	10700	14020	7560	10790	10901.52	0.98	0	-5326	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1242	143.73	1.05	12	1.96	75.00	10291.00	14000	20230629	-23.00	5240	20221013	105.73	14000	-23.00	20230629	6840	57.60	20230103	14000	-23.00	20230629	5240	105.73	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
75	20230718	150459	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10740	-50	5	-0.46	2258797200	207010	64.05	10790	11290	10700	14020	7560	10790	10911.54	0.98	0	-10361	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1237	143.20	1.04	12	1.80	75.00	10291.00	14000	20230629	-23.29	5240	20221013	104.96	14000	-23.29	20230629	6840	57.02	20230103	14000	-23.29	20230629	5240	104.96	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
76	20230718	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10830	40	2	0.37	2051108360	187713	58.08	10790	11290	10740	14020	7560	10790	10926.83	0.98	0	-10658	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1248	144.40	1.05	12	1.63	75.00	10291.00	14000	20230629	-22.64	5240	20221013	106.68	14000	-22.64	20230629	6840	58.33	20230103	14000	-22.64	20230629	5240	106.68	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
77	20230718	130456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11020	230	2	2.13	1766678650	161545	49.98	10790	11290	10740	14020	7560	10790	10936.14	0.98	0	-1407	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1270	146.93	1.07	12	1.40	75.00	10291.00	14000	20230629	-21.29	5240	20221013	110.31	14000	-21.29	20230629	6840	61.11	20230103	14000	-21.29	20230629	5240	110.31	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
78	20230718	120458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11030	240	2	2.22	1377836660	126216	39.05	10790	11290	10740	14020	7560	10790	10916.50	0.98	0	4801	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1271	147.07	1.07	12	1.10	75.00	10291.00	14000	20230629	-21.21	5240	20221013	110.50	14000	-21.21	20230629	6840	61.26	20230103	14000	-21.21	20230629	5240	110.50	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
79	20230718	110500	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10920	130	2	1.20	811912530	74745	23.13	10790	11290	10740	14020	7560	10790	10862.43	0.98	0	8652	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1258	145.60	1.06	12	0.65	75.00	10291.00	14000	20230629	-22.00	5240	20221013	108.40	14000	-22.00	20230629	6840	59.65	20230103	14000	-22.00	20230629	5240	108.40	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
80	20230718	100455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10790	0	3	0.00	586068140	53998	16.71	10790	11290	10740	14020	7560	10790	10853.52	0.98	0	4633	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1243	143.87	1.05	12	0.47	75.00	10291.00	14000	20230629	-22.93	5240	20221013	105.92	14000	-22.93	20230629	6840	57.75	20230103	14000	-22.93	20230629	5240	105.92	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
81	20230718	090456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10830	40	2	0.37	112518830	10306	3.19	10790	11290	10790	14020	7560	10790	10917.80	0.98	0	649	11456	11122	10816	10482	10176	10970	10330	58	3230	500	6470	10	1	11520000	1248	144.40	1.05	12	0.09	75.00	10291.00	14000	20230629	-22.64	5240	20221013	106.68	14000	-22.64	20230629	6840	58.33	20230103	14000	-22.64	20230629	5240	106.68	20221013	3.88	N	048430	500	57 억		112789	N	N	0	N	00	N
82	20230717	160456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10790	0	3	0.00	3411920450	314005	59.71	10820	11150	10510	14020	7560	10790	10866.12	0.69	0	33846	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1243	143.87	1.05	12	2.73	75.00	10291.00	14000	20230629	-22.93	5240	20221013	105.92	14000	-22.93	20230629	6840	57.75	20230103	14000	-22.93	20230629	5240	105.92	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
83	20230717	150454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10780	-10	5	-0.09	3148091150	289561	55.06	10820	11150	10510	14020	7560	10790	10872.15	0.69	0	20567	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1242	143.73	1.05	12	2.51	75.00	10291.00	14000	20230629	-23.00	5240	20221013	105.73	14000	-23.00	20230629	6840	57.60	20230103	14000	-23.00	20230629	5240	105.73	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
84	20230717	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10910	120	2	1.11	2843246540	261575	49.74	10820	11150	10510	14020	7560	10790	10869.94	0.69	0	15746	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1257	145.47	1.06	12	2.27	75.00	10291.00	14000	20230629	-22.07	5240	20221013	108.21	14000	-22.07	20230629	6840	59.50	20230103	14000	-22.07	20230629	5240	108.21	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
85	20230717	130452	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10750	-40	5	-0.37	1344886410	124809	23.73	10820	10920	10510	14020	7560	10790	10775.47	0.69	0	18903	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1238	143.33	1.04	12	1.08	75.00	10291.00	14000	20230629	-23.21	5240	20221013	105.15	14000	-23.21	20230629	6840	57.16	20230103	14000	-23.21	20230629	5240	105.15	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
86	20230717	120458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10760	-30	5	-0.28	1259978910	116921	22.23	10820	10920	10510	14020	7560	10790	10776.24	0.69	0	19345	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1240	143.47	1.05	12	1.01	75.00	10291.00	14000	20230629	-23.14	5240	20221013	105.34	14000	-23.14	20230629	6840	57.31	20230103	14000	-23.14	20230629	5240	105.34	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
87	20230717	110452	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10900	110	2	1.02	1071358000	99503	18.92	10820	10920	10510	14020	7560	10790	10766.92	0.69	0	20994	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1256	145.33	1.06	12	0.86	75.00	10291.00	14000	20230629	-22.14	5240	20221013	108.02	14000	-22.14	20230629	6840	59.36	20230103	14000	-22.14	20230629	5240	108.02	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
88	20230717	100454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10690	-100	5	-0.93	683878930	63758	12.12	10820	10880	10510	14020	7560	10790	10725.43	0.69	0	9103	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1231	142.53	1.04	12	0.55	75.00	10291.00	14000	20230629	-23.64	5240	20221013	104.01	14000	-23.64	20230629	6840	56.29	20230103	14000	-23.64	20230629	5240	104.01	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
89	20230717	090452	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10610	-180	5	-1.67	165765440	15408	2.93	10820	10880	10510	14020	7560	10790	10756.84	0.69	0	-3395	12150	11470	10850	10170	9550	11160	9860	58	3230	500	6470	10	1	11520000	1222	141.47	1.03	12	0.13	75.00	10291.00	14000	20230629	-24.21	5240	20221013	102.48	14000	-24.21	20230629	6840	55.12	20230103	14000	-24.21	20230629	5240	102.48	20221013	4.30	N	048430	500	57 억		79434	N	N	0	N	00	N
90	20230714	160452	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10790	-560	5	-4.93	5625476530	521144	21.49	11360	11530	10230	14750	7950	11350	10794.31	0.48	0	22221	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1243	143.87	1.05	12	4.52	75.00	10291.00	14000	20230629	-22.93	5240	20221013	105.92	14000	-22.93	20230629	6840	57.75	20230103	14000	-22.93	20230629	5240	105.92	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
91	20230714	150455	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10590	-760	5	-6.70	5334156720	493917	20.37	11360	11530	10230	14750	7950	11350	10799.51	0.48	0	18413	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1220	141.20	1.03	12	4.29	75.00	10291.00	14000	20230629	-24.36	5240	20221013	102.10	14000	-24.36	20230629	6840	54.82	20230103	14000	-24.36	20230629	5240	102.10	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
92	20230714	140456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10640	-710	5	-6.26	5085531140	470344	19.40	11360	11530	10230	14750	7950	11350	10812.17	0.48	0	16496	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1226	141.87	1.03	12	4.08	75.00	10291.00	14000	20230629	-24.00	5240	20221013	103.05	14000	-24.00	20230629	6840	55.56	20230103	14000	-24.00	20230629	5240	103.05	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
93	20230714	130450	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10510	-840	5	-7.40	4719552480	435672	17.97	11360	11530	10230	14750	7950	11350	10832.61	0.48	0	19443	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1211	140.13	1.02	12	3.78	75.00	10291.00	14000	20230629	-24.93	5240	20221013	100.57	14000	-24.93	20230629	6840	53.65	20230103	14000	-24.93	20230629	5240	100.57	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
94	20230714	120451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10440	-910	5	-8.02	4476260450	412482	17.01	11360	11530	10230	14750	7950	11350	10851.81	0.48	0	24769	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1203	139.20	1.01	12	3.58	75.00	10291.00	14000	20230629	-25.43	5240	20221013	99.24	14000	-25.43	20230629	6840	52.63	20230103	14000	-25.43	20230629	5240	99.24	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
95	20230714	110454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10630	-720	5	-6.34	3898255780	357463	14.74	11360	11530	10230	14750	7950	11350	10905.13	0.48	0	20322	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1225	141.73	1.03	12	3.10	75.00	10291.00	14000	20230629	-24.07	5240	20221013	102.86	14000	-24.07	20230629	6840	55.41	20230103	14000	-24.07	20230629	5240	102.86	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
96	20230714	100456	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	10800	-550	5	-4.85	2368033520	213638	8.81	11360	11530	10760	14750	7950	11350	11084.11	0.48	0	12476	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1244	144.00	1.05	12	1.85	75.00	10291.00	14000	20230629	-22.86	5240	20221013	106.11	14000	-22.86	20230629	6840	57.89	20230103	14000	-22.86	20230629	5240	106.11	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
97	20230714	090453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11380	30	2	0.26	105735450	9298	0.38	11360	11420	11360	14750	7950	11350	11372.26	0.48	0	-55	13170	12260	11770	10860	10370	12015	10615	58	3400	500	6810	10	1	11520000	1311	151.73	1.11	12	0.08	75.00	10291.00	14000	20230629	-18.71	5240	20221013	117.18	14000	-18.71	20230629	6840	66.37	20230103	14000	-18.71	20230629	5240	117.18	20221013	4.18	N	048430	500	57 억		55095	N	N	0	N	00	N
98	20230713	160451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11350	-230	5	-1.99	29035931070	2416906	564.63	11660	12680	11280	15050	8110	11580	12013.86	1.31	0	-96957	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1308	151.33	1.10	12	20.98	75.00	10291.00	14000	20230629	-18.93	5240	20221013	116.60	14000	-18.93	20230629	6840	65.94	20230103	14000	-18.93	20230629	5240	116.60	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
99	20230713	150447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11430	-150	5	-1.30	28520014330	2371613	554.04	11660	12680	11280	15050	8110	11580	12025.59	1.31	0	-103843	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1317	152.40	1.11	12	20.59	75.00	10291.00	14000	20230629	-18.36	5240	20221013	118.13	14000	-18.36	20230629	6840	67.11	20230103	14000	-18.36	20230629	5240	118.13	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
100	20230713	140447	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11460	-120	5	-1.04	27899010740	2317355	541.37	11660	12680	11280	15050	8110	11580	12039.17	1.31	0	-106517	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1320	152.80	1.11	12	20.12	75.00	10291.00	14000	20230629	-18.14	5240	20221013	118.70	14000	-18.14	20230629	6840	67.54	20230103	14000	-18.14	20230629	5240	118.70	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
101	20230713	130449	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11580	0	3	0.00	27106560870	2248749	525.34	11660	12680	11280	15050	8110	11580	12054.07	1.31	0	-104810	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1334	154.40	1.13	12	19.52	75.00	10291.00	14000	20230629	-17.29	5240	20221013	120.99	14000	-17.29	20230629	6840	69.30	20230103	14000	-17.29	20230629	5240	120.99	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
102	20230713	120446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11620	40	2	0.35	26384619260	2186572	510.82	11660	12680	11280	15050	8110	11580	12066.67	1.31	0	-103295	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1339	154.93	1.13	12	18.98	75.00	10291.00	14000	20230629	-17.00	5240	20221013	121.76	14000	-17.00	20230629	6840	69.88	20230103	14000	-17.00	20230629	5240	121.76	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
103	20230713	110450	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12040	460	2	3.97	23318593860	1925793	449.89	11660	12680	11280	15050	8110	11580	12108.58	1.31	0	-93410	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1387	160.53	1.17	12	16.72	75.00	10291.00	14000	20230629	-14.00	5240	20221013	129.77	14000	-14.00	20230629	6840	76.02	20230103	14000	-14.00	20230629	5240	129.77	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
104	20230713	100449	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11580	0	3	0.00	5380424210	460499	107.58	11660	11940	11280	15050	8110	11580	11683.91	1.31	0	-47487	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1334	154.40	1.13	12	4.00	75.00	10291.00	14000	20230629	-17.29	5240	20221013	120.99	14000	-17.29	20230629	6840	69.30	20230103	14000	-17.29	20230629	5240	120.99	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
105	20230713	090408	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11800	220	2	1.90	575749220	49100	11.47	11660	11860	11590	15050	8110	11580	11726.22	1.31	0	-833	12033	11806	11523	11296	11013	11665	11155	58	3470	500	6940	10	1	11520000	1359	157.33	1.15	12	0.43	75.00	10291.00	14000	20230629	-15.71	5240	20221013	125.19	14000	-15.71	20230629	6840	72.51	20230103	14000	-15.71	20230629	5240	125.19	20221013	4.37	N	048430	500	57 억		151390	N	N	0	N	00	N
106	20230712	160446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11580	-50	5	-0.43	4669107700	408334	97.46	11740	11750	11240	15110	8150	11630	11434.06	2.01	0	-79412	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1334	154.40	1.13	12	3.54	75.00	10291.00	14000	20230629	-17.29	5240	20221013	120.99	14000	-17.29	20230629	6840	69.30	20230103	14000	-17.29	20230629	5240	120.99	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
107	20230712	150443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11440	-190	5	-1.63	4329586970	378917	90.44	11740	11750	11240	15110	8150	11630	11426.21	2.01	0	-75107	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1318	152.53	1.11	12	3.29	75.00	10291.00	14000	20230629	-18.29	5240	20221013	118.32	14000	-18.29	20230629	6840	67.25	20230103	14000	-18.29	20230629	5240	118.32	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
108	20230712	140442	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11300	-330	5	-2.84	2780683260	244168	58.28	11740	11750	11270	15110	8150	11630	11388.40	2.01	0	-62533	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1302	150.67	1.10	12	2.12	75.00	10291.00	14000	20230629	-19.29	5240	20221013	115.65	14000	-19.29	20230629	6840	65.20	20230103	14000	-19.29	20230629	5240	115.65	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
109	20230712	130445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11310	-320	5	-2.75	2462473160	216014	51.56	11740	11750	11270	15110	8150	11630	11399.60	2.01	0	-49624	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1303	150.80	1.10	12	1.88	75.00	10291.00	14000	20230629	-19.21	5240	20221013	115.84	14000	-19.21	20230629	6840	65.35	20230103	14000	-19.21	20230629	5240	115.84	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
110	20230712	120445	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	-230	5	-1.98	2221484210	194796	46.49	11740	11750	11270	15110	8150	11630	11404.16	2.01	0	-49780	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1313	152.00	1.11	12	1.69	75.00	10291.00	14000	20230629	-18.57	5240	20221013	117.56	14000	-18.57	20230629	6840	66.67	20230103	14000	-18.57	20230629	5240	117.56	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
111	20230712	110444	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	-230	5	-1.98	1960622800	171955	41.04	11740	11750	11270	15110	8150	11630	11401.95	2.01	0	-45818	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1313	152.00	1.11	12	1.49	75.00	10291.00	14000	20230629	-18.57	5240	20221013	117.56	14000	-18.57	20230629	6840	66.67	20230103	14000	-18.57	20230629	5240	117.56	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
112	20230712	100446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11350	-280	5	-2.41	1583740320	138701	33.10	11740	11750	11270	15110	8150	11630	11418.38	2.01	0	-35791	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1308	151.33	1.10	12	1.20	75.00	10291.00	14000	20230629	-18.93	5240	20221013	116.60	14000	-18.93	20230629	6840	65.94	20230103	14000	-18.93	20230629	5240	116.60	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
113	20230712	090446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11430	-200	5	-1.72	428963680	36955	8.82	11740	11750	11400	15110	8150	11630	11607.73	2.01	0	-20642	11916	11772	11526	11382	11136	11845	11455	58	3480	500	6970	10	1	11520000	1317	152.40	1.11	12	0.32	75.00	10291.00	14000	20230629	-18.36	5240	20221013	118.13	14000	-18.36	20230629	6840	67.11	20230103	14000	-18.36	20230629	5240	118.13	20221013	4.21	N	048430	500	57 억		231826	N	N	0	N	00	N
114	20230711	160439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11630	330	2	2.92	4783638660	414295	63.88	11280	11670	11280	14690	7910	11300	11546.44	1.20	0	93092	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1340	155.07	1.13	12	3.60	75.00	10291.00	14000	20230629	-16.93	5240	20221013	121.95	14000	-16.93	20230629	6840	70.03	20230103	14000	-16.93	20230629	5240	121.95	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
115	20230711	150439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11590	290	2	2.57	4014358520	348042	53.66	11280	11670	11280	14690	7910	11300	11534.19	1.20	0	98869	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1335	154.53	1.13	12	3.02	75.00	10291.00	14000	20230629	-17.21	5240	20221013	121.18	14000	-17.21	20230629	6840	69.44	20230103	14000	-17.21	20230629	5240	121.18	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
116	20230711	140437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11550	250	2	2.21	3443375100	298411	46.01	11280	11670	11280	14690	7910	11300	11539.12	1.20	0	91854	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1331	154.00	1.12	12	2.59	75.00	10291.00	14000	20230629	-17.50	5240	20221013	120.42	14000	-17.50	20230629	6840	68.86	20230103	14000	-17.50	20230629	5240	120.42	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
117	20230711	130430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11580	280	2	2.48	3129139580	271238	41.82	11280	11670	11280	14690	7910	11300	11536.60	1.20	0	89965	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1334	154.40	1.13	12	2.35	75.00	10291.00	14000	20230629	-17.29	5240	20221013	120.99	14000	-17.29	20230629	6840	69.30	20230103	14000	-17.29	20230629	5240	120.99	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
118	20230711	120441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11560	260	2	2.30	2726697070	236544	36.47	11280	11670	11280	14690	7910	11300	11527.33	1.20	0	80187	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1332	154.13	1.12	12	2.05	75.00	10291.00	14000	20230629	-17.43	5240	20221013	120.61	14000	-17.43	20230629	6840	69.01	20230103	14000	-17.43	20230629	5240	120.61	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
119	20230711	110443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11520	220	2	1.95	2506229690	217468	33.53	11280	11670	11280	14690	7910	11300	11524.69	1.20	0	74606	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1327	153.60	1.12	12	1.89	75.00	10291.00	14000	20230629	-17.71	5240	20221013	119.85	14000	-17.71	20230629	6840	68.42	20230103	14000	-17.71	20230629	5240	119.85	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
120	20230711	100441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11590	290	2	2.57	1907920400	165711	25.55	11280	11670	11280	14690	7910	11300	11513.67	1.20	0	62179	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1335	154.53	1.13	12	1.44	75.00	10291.00	14000	20230629	-17.21	5240	20221013	121.18	14000	-17.21	20230629	6840	69.44	20230103	14000	-17.21	20230629	5240	121.18	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
121	20230711	090441	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11420	120	2	1.06	143346620	12643	1.95	11280	11440	11280	14690	7910	11300	11338.33	1.20	0	6210	12120	11710	11450	11040	10780	11580	10910	58	3390	500	6780	10	1	11520000	1316	152.27	1.11	12	0.11	75.00	10291.00	14000	20230629	-18.43	5240	20221013	117.94	14000	-18.43	20230629	6840	66.96	20230103	14000	-18.43	20230629	5240	117.94	20221013	4.16	N	048430	500	57 억		138467	N	N	0	N	00	N
122	20230710	160438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11300	-70	5	-0.62	7381908430	638757	138.87	11450	11860	11190	14780	7960	11370	11557.37	1.35	0	-16801	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1302	150.67	1.10	12	5.54	75.00	10291.00	14000	20230629	-19.29	5240	20221013	115.65	14000	-19.29	20230629	6840	65.20	20230103	14000	-19.29	20230629	5240	115.65	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
123	20230710	150437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11270	-100	5	-0.88	7008863620	605592	131.66	11450	11860	11220	14780	7960	11370	11573.57	1.35	0	-25633	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1298	150.27	1.10	12	5.26	75.00	10291.00	14000	20230629	-19.50	5240	20221013	115.08	14000	-19.50	20230629	6840	64.77	20230103	14000	-19.50	20230629	5240	115.08	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
124	20230710	140434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11530	160	2	1.41	6109209870	526302	114.42	11450	11860	11290	14780	7960	11370	11607.80	1.35	0	-24856	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1328	153.73	1.12	12	4.57	75.00	10291.00	14000	20230629	-17.64	5240	20221013	120.04	14000	-17.64	20230629	6840	68.57	20230103	14000	-17.64	20230629	5240	120.04	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
125	20230710	130431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11600	230	2	2.02	3551213660	307575	66.87	11450	11720	11290	14780	7960	11370	11545.85	1.35	0	11996	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1336	154.67	1.13	12	2.67	75.00	10291.00	14000	20230629	-17.14	5240	20221013	121.37	14000	-17.14	20230629	6840	69.59	20230103	14000	-17.14	20230629	5240	121.37	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
126	20230710	120438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11570	200	2	1.76	3017438000	261588	56.87	11450	11720	11290	14780	7960	11370	11535.08	1.35	0	-3199	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1333	154.27	1.12	12	2.27	75.00	10291.00	14000	20230629	-17.36	5240	20221013	120.80	14000	-17.36	20230629	6840	69.15	20230103	14000	-17.36	20230629	5240	120.80	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
127	20230710	110440	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11610	240	2	2.11	2851112820	247181	53.74	11450	11720	11290	14780	7960	11370	11534.52	1.35	0	-2510	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1337	154.80	1.13	12	2.15	75.00	10291.00	14000	20230629	-17.07	5240	20221013	121.56	14000	-17.07	20230629	6840	69.74	20230103	14000	-17.07	20230629	5240	121.56	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
128	20230710	100439	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11520	150	2	1.32	2421128890	209995	45.66	11450	11720	11290	14780	7960	11370	11529.46	1.35	0	-2583	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1327	153.60	1.12	12	1.82	75.00	10291.00	14000	20230629	-17.71	5240	20221013	119.85	14000	-17.71	20230629	6840	68.42	20230103	14000	-17.71	20230629	5240	119.85	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
129	20230710	090435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11510	140	2	1.23	557434520	48304	10.50	11450	11620	11450	14780	7960	11370	11540.14	1.35	0	8416	11850	11610	11400	11160	10950	11505	11055	58	3410	500	6820	10	1	11520000	1326	153.47	1.12	12	0.42	75.00	10291.00	14000	20230629	-17.79	5240	20221013	119.66	14000	-17.79	20230629	6840	68.27	20230103	14000	-17.79	20230629	5240	119.66	20221013	3.68	N	048430	500	57 억		155932	N	N	0	N	00	N
130	20230707	160432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11370	-170	5	-1.47	5013924040	440528	67.64	11490	11640	11190	15000	8080	11540	11381.64	1.08	0	31808	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1310	151.60	1.10	12	3.82	75.00	10291.00	14000	20230629	-18.79	5240	20221013	116.98	14000	-18.79	20230629	6840	66.23	20230103	14000	-18.79	20230629	5240	116.98	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
131	20230707	150434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11250	-290	5	-2.51	3646963720	320571	49.22	11490	11640	11190	15000	8080	11540	11376.40	1.08	0	35536	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1296	150.00	1.09	12	2.78	75.00	10291.00	14000	20230629	-19.64	5240	20221013	114.69	14000	-19.64	20230629	6840	64.47	20230103	14000	-19.64	20230629	5240	114.69	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
132	20230707	140442	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11280	-260	5	-2.25	3287489960	288564	44.31	11490	11640	11200	15000	8080	11540	11392.52	1.08	0	28764	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1299	150.40	1.10	12	2.50	75.00	10291.00	14000	20230629	-19.43	5240	20221013	115.27	14000	-19.43	20230629	6840	64.91	20230103	14000	-19.43	20230629	5240	115.27	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
133	20230707	130438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11290	-250	5	-2.17	2586450180	226138	34.72	11490	11640	11260	15000	8080	11540	11437.43	1.08	0	1641	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1301	150.53	1.10	12	1.96	75.00	10291.00	14000	20230629	-19.36	5240	20221013	115.46	14000	-19.36	20230629	6840	65.06	20230103	14000	-19.36	20230629	5240	115.46	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
134	20230707	120437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11310	-230	5	-1.99	2376551490	207616	31.88	11490	11640	11260	15000	8080	11540	11446.81	1.08	0	1837	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1303	150.80	1.10	12	1.80	75.00	10291.00	14000	20230629	-19.21	5240	20221013	115.84	14000	-19.21	20230629	6840	65.35	20230103	14000	-19.21	20230629	5240	115.84	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
135	20230707	110438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11440	-100	5	-0.87	1878623350	163748	25.14	11490	11640	11320	15000	8080	11540	11472.60	1.08	0	15390	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1318	152.53	1.11	12	1.42	75.00	10291.00	14000	20230629	-18.29	5240	20221013	118.32	14000	-18.29	20230629	6840	67.25	20230103	14000	-18.29	20230629	5240	118.32	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
136	20230707	100435	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	-140	5	-1.21	1422429090	124072	19.05	11490	11640	11320	15000	8080	11540	11464.47	1.08	0	14642	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1313	152.00	1.11	12	1.08	75.00	10291.00	14000	20230629	-18.57	5240	20221013	117.56	14000	-18.57	20230629	6840	66.67	20230103	14000	-18.57	20230629	5240	117.56	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
137	20230707	090433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11470	-70	5	-0.61	96171130	8403	1.29	11490	11500	11400	15000	8080	11540	11443.49	1.08	0	-562	12406	11972	11636	11202	10866	11805	11035	58	3460	500	6920	10	1	11520000	1321	152.93	1.11	12	0.07	75.00	10291.00	14000	20230629	-18.07	5240	20221013	118.89	14000	-18.07	20230629	6840	67.69	20230103	14000	-18.07	20230629	5240	118.89	20221013	3.35	N	048430	500	57 억		124277	N	N	0	N	00	N
138	20230706	160434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11540	-630	5	-5.18	7453306450	644842	23.66	12070	12070	11300	15820	8520	12170	11558.38	0.73	0	42958	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1329	153.87	1.12	12	5.60	75.00	10291.00	14000	20230629	-17.57	5240	20221013	120.23	14000	-17.57	20230629	6840	68.71	20230103	14000	-17.57	20230629	5240	120.23	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
139	20230706	150434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11400	-770	5	-6.33	6962583230	601932	22.09	12070	12070	11340	15820	8520	12170	11567.04	0.73	0	32322	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1313	152.00	1.11	12	5.23	75.00	10291.00	14000	20230629	-18.57	5240	20221013	117.56	14000	-18.57	20230629	6840	66.67	20230103	14000	-18.57	20230629	5240	117.56	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
140	20230706	140434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11560	-610	5	-5.01	6343797290	547931	20.11	12070	12070	11340	15820	8520	12170	11577.71	0.73	0	35624	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1332	154.13	1.12	12	4.76	75.00	10291.00	14000	20230629	-17.43	5240	20221013	120.61	14000	-17.43	20230629	6840	69.01	20230103	14000	-17.43	20230629	5240	120.61	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
141	20230706	130434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11450	-720	5	-5.92	5203038530	448134	16.44	12070	12070	11390	15820	8520	12170	11610.43	0.73	0	16403	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1319	152.67	1.11	12	3.89	75.00	10291.00	14000	20230629	-18.21	5240	20221013	118.51	14000	-18.21	20230629	6840	67.40	20230103	14000	-18.21	20230629	5240	118.51	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
142	20230706	120433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11610	-560	5	-4.60	4557770360	391922	14.38	12070	12070	11390	15820	8520	12170	11629.26	0.73	0	6843	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1337	154.80	1.13	12	3.40	75.00	10291.00	14000	20230629	-17.07	5240	20221013	121.56	14000	-17.07	20230629	6840	69.74	20230103	14000	-17.07	20230629	5240	121.56	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
143	20230706	110437	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11670	-500	5	-4.11	4069586310	349710	12.83	12070	12070	11390	15820	8520	12170	11637.01	0.73	0	16345	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1344	155.60	1.13	12	3.04	75.00	10291.00	14000	20230629	-16.64	5240	20221013	122.71	14000	-16.64	20230629	6840	70.61	20230103	14000	-16.64	20230629	5240	122.71	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
144	20230706	100433	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11500	-670	5	-5.51	3393111020	291622	10.70	12070	12070	11390	15820	8520	12170	11635.27	0.73	0	15725	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1325	153.33	1.12	12	2.53	75.00	10291.00	14000	20230629	-17.86	5240	20221013	119.47	14000	-17.86	20230629	6840	68.13	20230103	14000	-17.86	20230629	5240	119.47	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
145	20230706	090434	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11910	-260	5	-2.14	394305350	32937	1.21	12070	12070	11910	15820	8520	12170	11971.40	0.73	0	1378	14090	13130	12490	11530	10890	12810	11210	58	3650	500	7300	10	1	11520000	1372	158.80	1.16	12	0.29	75.00	10291.00	14000	20230629	-14.93	5240	20221013	127.29	14000	-14.93	20230629	6840	74.12	20230103	14000	-14.93	20230629	5240	127.29	20221013	3.46	N	048430	500	57 억		83645	N	N	0	N	00	N
146	20230705	160432	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12170	-930	5	-7.10	34510454270	2709243	398.94	12740	13450	11850	17030	9170	13100	12737.87	1.08	0	-41672	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1402	162.27	1.18	12	23.52	75.00	10291.00	14000	20230629	-13.07	5240	20221013	132.25	14000	-13.07	20230629	6840	77.92	20230103	14000	-13.07	20230629	5240	132.25	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
147	20230705	150431	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12080	-1020	5	-7.79	33688165080	2641424	388.96	12740	13450	11850	17030	9170	13100	12753.29	1.08	0	-53085	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1392	161.07	1.17	12	22.93	75.00	10291.00	14000	20230629	-13.71	5240	20221013	130.53	14000	-13.71	20230629	6840	76.61	20230103	14000	-13.71	20230629	5240	130.53	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
148	20230705	140426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	11970	-1130	5	-8.63	32604910750	2550756	375.61	12740	13450	11880	17030	9170	13100	12781.98	1.08	0	-57895	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1379	159.60	1.16	12	22.14	75.00	10291.00	14000	20230629	-14.50	5240	20221013	128.44	14000	-14.50	20230629	6840	75.00	20230103	14000	-14.50	20230629	5240	128.44	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
149	20230705	130427	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12340	-760	5	-5.80	29914107010	2328083	342.82	12740	13450	12190	17030	9170	13100	12848.83	1.08	0	-55406	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1422	164.53	1.20	12	20.21	75.00	10291.00	14000	20230629	-11.86	5240	20221013	135.50	14000	-11.86	20230629	6840	80.41	20230103	14000	-11.86	20230629	5240	135.50	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
150	20230705	120426	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12510	-590	5	-4.50	28201361890	2189169	322.36	12740	13450	12190	17030	9170	13100	12881.84	1.08	0	-58959	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1441	166.80	1.22	12	19.00	75.00	10291.00	14000	20230629	-10.64	5240	20221013	138.74	14000	-10.64	20230629	6840	82.89	20230103	14000	-10.64	20230629	5240	138.74	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
151	20230705	110430	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12250	-850	5	-6.49	10182933780	804632	118.48	12740	13100	12190	17030	9170	13100	12653.28	1.08	0	-48722	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1411	163.33	1.19	12	6.98	75.00	10291.00	14000	20230629	-12.50	5240	20221013	133.78	14000	-12.50	20230629	6840	79.09	20230103	14000	-12.50	20230629	5240	133.78	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
152	20230705	100429	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12430	-670	5	-5.11	8324194430	654224	96.34	12740	13100	12360	17030	9170	13100	12721.57	1.08	0	-45714	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1432	165.73	1.21	12	5.68	75.00	10291.00	14000	20230629	-11.21	5240	20221013	137.21	14000	-11.21	20230629	6840	81.73	20230103	14000	-11.21	20230629	5240	137.21	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
153	20230705	090428	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	12730	-370	5	-2.82	2379624810	186792	27.51	12740	13030	12570	17030	9170	13100	12731.94	1.08	0	-23808	13633	13366	12833	12566	12033	13500	12700	58	3930	500	7860	10	1	11520000	1466	169.73	1.24	12	1.62	75.00	10291.00	14000	20230629	-9.07	5240	20221013	142.94	14000	-9.07	20230629	6840	86.11	20230103	14000	-9.07	20230629	5240	142.94	20221013	3.31	N	048430	500	57 억		124100	N	N	0	N	00	N
154	20230704	160427	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	870	2	7.11	7626673920	597362	157.71	12320	13100	12300	15890	8570	12230	12743.76	1.09	0	-1775	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1509	174.67	1.27	12	5.19	75.00	10291.00	14000	20230629	-6.43	5240	20221013	150.00	14000	-6.43	20230629	6840	91.52	20230103	14000	-6.43	20230629	5240	150.00	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
155	20230704	150422	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	630	2	5.15	5453528020	431473	113.91	12320	12860	12300	15890	8570	12230	12641.18	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1481	171.47	1.25	12	3.75	75.00	10291.00	14000	20230629	-8.14	5240	20221013	145.42	14000	-8.14	20230629	6840	88.01	20230103	14000	-8.14	20230629	5240	145.42	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
156	20230704	140426	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	520	2	4.25	4124932690	328122	86.63	12320	12750	12300	15890	8570	12230	12573.37	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1469	170.00	1.24	12	2.85	75.00	10291.00	14000	20230629	-8.93	5240	20221013	143.32	14000	-8.93	20230629	6840	86.40	20230103	14000	-8.93	20230629	5240	143.32	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
157	20230704	130420	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	440	2	3.60	3423780370	273002	72.07	12320	12670	12300	15890	8570	12230	12543.46	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1460	168.93	1.23	12	2.37	75.00	10291.00	14000	20230629	-9.50	5240	20221013	141.79	14000	-9.50	20230629	6840	85.23	20230103	14000	-9.50	20230629	5240	141.79	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
158	20230704	120423	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	320	2	2.62	2103418670	168750	44.55	12320	12550	12300	15890	8570	12230	12467.44	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1446	167.33	1.22	12	1.46	75.00	10291.00	14000	20230629	-10.36	5240	20221013	139.50	14000	-10.36	20230629	6840	83.48	20230103	14000	-10.36	20230629	5240	139.50	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
159	20230704	110419	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	250	2	2.04	1613822100	129694	34.24	12320	12520	12300	15890	8570	12230	12446.56	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1438	166.40	1.21	12	1.13	75.00	10291.00	14000	20230629	-10.86	5240	20221013	138.17	14000	-10.86	20230629	6840	82.46	20230103	14000	-10.86	20230629	5240	138.17	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
160	20230704	100418	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	290	2	2.37	954753860	76993	20.33	12320	12520	12300	15890	8570	12230	12404.95	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1442	166.93	1.22	12	0.67	75.00	10291.00	14000	20230629	-10.57	5240	20221013	138.93	14000	-10.57	20230629	6840	83.04	20230103	14000	-10.57	20230629	5240	138.93	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
161	20230704	090419	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	90	2	0.74	203338940	16519	4.36	12320	12320	12320	15890	8570	12230	12320.00	1.09	0	-1804	12556	12392	12296	12132	12036	12345	12085	58	3660	500	7330	10	1	11520000	1419	164.27	1.20	12	0.14	75.00	10291.00	14000	20230629	-12.00	5240	20221013	135.11	14000	-12.00	20230629	6840	80.12	20230103	14000	-12.00	20230629	5240	135.11	20221013	3.43	N	048430	500	57 억		125904	N	N	0	N	00	Y
162	20230703	160415	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	110	2	0.91	4339959600	351455	72.78	12320	12460	12200	15750	8490	12120	12349.41	1.16	0	-7846	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1409	163.07	1.19	12	3.05	75.00	10291.00	14000	20230629	-12.64	5240	20221013	133.40	14000	-12.64	20230629	6840	78.80	20230103	14000	-12.64	20230629	5240	133.40	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
163	20230703	150418	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	230	2	1.90	3841795010	310722	64.34	12320	12460	12200	15750	8490	12120	12364.11	1.16	0	-6778	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1423	164.67	1.20	12	2.70	75.00	10291.00	14000	20230629	-11.79	5240	20221013	135.69	14000	-11.79	20230629	6840	80.56	20230103	14000	-11.79	20230629	5240	135.69	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
164	20230703	140417	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	80	2	0.66	3360943840	271772	56.28	12320	12460	12200	15750	8490	12120	12366.80	1.16	0	-5600	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1405	162.67	1.19	12	2.36	75.00	10291.00	14000	20230629	-12.86	5240	20221013	132.82	14000	-12.86	20230629	6840	78.36	20230103	14000	-12.86	20230629	5240	132.82	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
165	20230703	130417	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	290	2	2.39	2655633800	214109	44.34	12320	12460	12320	15750	8490	12120	12403.21	1.16	0	-4565	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1430	165.47	1.21	12	1.86	75.00	10291.00	14000	20230629	-11.36	5240	20221013	136.83	14000	-11.36	20230629	6840	81.43	20230103	14000	-11.36	20230629	5240	136.83	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
166	20230703	120418	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	230	2	1.90	2335368140	188315	39.00	12320	12460	12320	15750	8490	12120	12401.42	1.16	0	-4565	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1423	164.67	1.20	12	1.63	75.00	10291.00	14000	20230629	-11.79	5240	20221013	135.69	14000	-11.79	20230629	6840	80.56	20230103	14000	-11.79	20230629	5240	135.69	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
167	20230703	110415	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	330	2	2.72	1985439530	160044	33.14	12320	12460	12320	15750	8490	12120	12405.62	1.16	0	-4565	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1434	166.00	1.21	12	1.39	75.00	10291.00	14000	20230629	-11.07	5240	20221013	137.60	14000	-11.07	20230629	6840	82.02	20230103	14000	-11.07	20230629	5240	137.60	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
168	20230703	100409	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	210	2	1.73	1388984930	112136	23.22	12320	12460	12320	15750	8490	12120	12386.66	1.16	0	-4565	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1420	164.40	1.20	12	0.97	75.00	10291.00	14000	20230629	-11.93	5240	20221013	135.31	14000	-11.93	20230629	6840	80.26	20230103	14000	-11.93	20230629	5240	135.31	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y
169	20230703	090411	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	200	2	1.65	311039040	25247	5.23	12320	12320	12320	15750	8490	12120	12320.00	1.16	0	-3420	12520	12320	12140	11940	11760	12420	12040	58	3630	500	7270	10	1	11520000	1419	164.27	1.20	12	0.22	75.00	10291.00	14000	20230629	-12.00	5240	20221013	135.11	14000	-12.00	20230629	6840	80.12	20230103	14000	-12.00	20230629	5240	135.11	20221013	3.61	N	048430	500	57 억		133750	N	N	0	N	00	Y