KissMeData/203450/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	90	2	2.64	238873345	70062	50.18	3405	3505	3325	4430	2390	3410	3409.14	7.49	0	8179	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	514	23.81	1.20	12	0.48	147.00	2920.00	5250	20230213	-33.33	2675	20220714	30.84	5250	-33.33	20230213	2950	18.64	20230102	5250	-33.33	20230213	2675	30.84	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
3	20230630	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3495	85	2	2.49	225679640	66283	47.47	3405	3500	3325	4430	2390	3410	3404.79	7.49	0	9300	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	513	23.78	1.20	12	0.45	147.00	2920.00	5250	20230213	-33.43	2675	20220714	30.65	5250	-33.43	20230213	2950	18.47	20230102	5250	-33.43	20230213	2675	30.65	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
4	20230630	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	65	2	1.91	194756065	57379	41.09	3405	3485	3325	4430	2390	3410	3394.20	7.49	0	7143	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	510	23.64	1.19	12	0.39	147.00	2920.00	5250	20230213	-33.81	2675	20220714	29.91	5250	-33.81	20230213	2950	17.80	20230102	5250	-33.81	20230213	2675	29.91	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
5	20230630	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	40	2	1.17	170518445	50370	36.07	3405	3485	3325	4430	2390	3410	3385.32	7.49	0	7016	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	506	23.47	1.18	12	0.34	147.00	2920.00	5250	20230213	-34.29	2675	20220714	28.97	5250	-34.29	20230213	2950	16.95	20230102	5250	-34.29	20230213	2675	28.97	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
6	20230630	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	70	2	2.05	160788890	47552	34.06	3405	3485	3325	4430	2390	3410	3381.33	7.49	0	6959	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	511	23.67	1.19	12	0.32	147.00	2920.00	5250	20230213	-33.71	2675	20220714	30.09	5250	-33.71	20230213	2950	17.97	20230102	5250	-33.71	20230213	2675	30.09	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
7	20230630	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3435	25	2	0.73	136212025	40462	28.98	3405	3440	3325	4430	2390	3410	3366.42	7.49	0	7749	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	504	23.37	1.18	12	0.28	147.00	2920.00	5250	20230213	-34.57	2675	20220714	28.41	5250	-34.57	20230213	2950	16.44	20230102	5250	-34.57	20230213	2675	28.41	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
8	20230630	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3380	-30	5	-0.88	97707410	29152	20.88	3405	3405	3325	4430	2390	3410	3351.65	7.49	0	3795	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	496	22.99	1.16	12	0.20	147.00	2920.00	5250	20230213	-35.62	2675	20220714	26.36	5250	-35.62	20230213	2950	14.58	20230102	5250	-35.62	20230213	2675	26.36	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
9	20230630	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	-20	5	-0.59	24120500	7118	5.10	3405	3405	3360	4430	2390	3410	3388.66	7.49	0	1602	3576	3492	3436	3352	3296	3465	3325	73	1020	500	2250	5	1	14679007	498	23.06	1.16	12	0.05	147.00	2920.00	5250	20230213	-35.43	2675	20220714	26.73	5250	-35.43	20230213	2950	14.92	20230102	5250	-35.43	20230213	2675	26.73	20220714	5.04	N	203450	500	73 억		1100167	N	N	0	N	00	N
10	20230629	160839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3410	-95	5	-2.71	477057780	139604	212.15	3475	3520	3380	4555	2455	3505	3417.25	7.32	0	26269	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	501	23.20	1.17	12	0.95	147.00	2920.00	5250	20230213	-35.05	2675	20220714	27.48	5250	-35.05	20230213	2950	15.59	20230102	5250	-35.05	20230213	2675	27.48	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
11	20230629	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	-90	5	-2.57	455242605	133209	202.43	3475	3520	3380	4555	2455	3505	3417.51	7.32	0	28713	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	501	23.23	1.17	12	0.91	147.00	2920.00	5250	20230213	-34.95	2675	20220714	27.66	5250	-34.95	20230213	2950	15.76	20230102	5250	-34.95	20230213	2675	27.66	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
12	20230629	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	-40	5	-1.14	264544655	77148	117.24	3475	3520	3380	4555	2455	3505	3429.05	7.32	0	6871	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	509	23.57	1.19	12	0.53	147.00	2920.00	5250	20230213	-34.00	2675	20220714	29.53	5250	-34.00	20230213	2950	17.46	20230102	5250	-34.00	20230213	2675	29.53	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
13	20230629	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	-50	5	-1.43	232752390	67931	103.23	3475	3520	3380	4555	2455	3505	3426.31	7.32	0	6411	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	507	23.50	1.18	12	0.46	147.00	2920.00	5250	20230213	-34.19	2675	20220714	29.16	5250	-34.19	20230213	2950	17.12	20230102	5250	-34.19	20230213	2675	29.16	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
14	20230629	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	-50	5	-1.43	193385425	56421	85.74	3475	3520	3380	4555	2455	3505	3427.54	7.32	0	7482	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	507	23.50	1.18	12	0.38	147.00	2920.00	5250	20230213	-34.19	2675	20220714	29.16	5250	-34.19	20230213	2950	17.12	20230102	5250	-34.19	20230213	2675	29.16	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
15	20230629	110841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3425	-80	5	-2.28	172379105	50304	76.45	3475	3520	3380	4555	2455	3505	3426.75	7.32	0	6895	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	503	23.30	1.17	12	0.34	147.00	2920.00	5250	20230213	-34.76	2675	20220714	28.04	5250	-34.76	20230213	2950	16.10	20230102	5250	-34.76	20230213	2675	28.04	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
16	20230629	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	-85	5	-2.43	138523170	40420	61.42	3475	3520	3380	4555	2455	3505	3427.09	7.32	0	5606	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	502	23.27	1.17	12	0.28	147.00	2920.00	5250	20230213	-34.86	2675	20220714	27.85	5250	-34.86	20230213	2950	15.93	20230102	5250	-34.86	20230213	2675	27.85	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
17	20230629	090759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	-5	5	-0.14	20315845	5839	8.87	3475	3520	3450	4555	2455	3505	3479.34	7.32	0	1296	3701	3602	3551	3452	3401	3577	3427	73	1050	500	2310	5	1	14679007	514	23.81	1.20	12	0.04	147.00	2920.00	5250	20230213	-33.33	2675	20220714	30.84	5250	-33.33	20230213	2950	18.64	20230102	5250	-33.33	20230213	2675	30.84	20220714	4.99	N	203450	500	73 억		1074397	N	N	0	N	00	N
18	20230628	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3505	-75	5	-2.09	232144200	65462	100.99	3555	3650	3500	4650	2510	3580	3546.24	7.27	0	6824	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	514	23.84	1.20	12	0.45	147.00	2920.00	5250	20230213	-33.24	2675	20220714	31.03	5250	-33.24	20230213	2950	18.81	20230102	5250	-33.24	20230213	2675	31.03	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
19	20230628	150834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	-60	5	-1.68	197382725	55581	85.75	3555	3650	3500	4650	2510	3580	3551.26	7.27	0	7031	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	517	23.95	1.21	12	0.38	147.00	2920.00	5250	20230213	-32.95	2675	20220714	31.59	5250	-32.95	20230213	2950	19.32	20230102	5250	-32.95	20230213	2675	31.59	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
20	20230628	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3525	-55	5	-1.54	168852380	47460	73.22	3555	3650	3510	4650	2510	3580	3557.78	7.27	0	8019	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	517	23.98	1.21	12	0.32	147.00	2920.00	5250	20230213	-32.86	2675	20220714	31.78	5250	-32.86	20230213	2950	19.49	20230102	5250	-32.86	20230213	2675	31.78	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
21	20230628	130833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3535	-45	5	-1.26	150841990	42355	65.34	3555	3650	3510	4650	2510	3580	3561.37	7.27	0	8077	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	519	24.05	1.21	12	0.29	147.00	2920.00	5250	20230213	-32.67	2675	20220714	32.15	5250	-32.67	20230213	2950	19.83	20230102	5250	-32.67	20230213	2675	32.15	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
22	20230628	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-40	5	-1.12	145555460	40858	63.03	3555	3650	3510	4650	2510	3580	3562.47	7.27	0	8107	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	520	24.08	1.21	12	0.28	147.00	2920.00	5250	20230213	-32.57	2675	20220714	32.34	5250	-32.57	20230213	2950	20.00	20230102	5250	-32.57	20230213	2675	32.34	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
23	20230628	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	-35	5	-0.98	127905425	35856	55.32	3555	3650	3520	4650	2510	3580	3567.20	7.27	0	8228	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	520	24.12	1.21	12	0.24	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
24	20230628	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3580	0	3	0.00	104343400	29193	45.04	3555	3650	3545	4650	2510	3580	3574.26	7.27	0	8098	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	526	24.35	1.23	12	0.20	147.00	2920.00	5250	20230213	-31.81	2675	20220714	33.83	5250	-31.81	20230213	2950	21.36	20230102	5250	-31.81	20230213	2675	33.83	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
25	20230628	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3570	-10	5	-0.28	19038745	5298	8.17	3555	3650	3550	4650	2510	3580	3593.57	7.27	0	1634	3670	3625	3555	3510	3440	3647	3532	73	1070	500	2360	5	1	14679007	524	24.29	1.22	12	0.04	147.00	2920.00	5250	20230213	-32.00	2675	20220714	33.46	5250	-32.00	20230213	2950	21.02	20230102	5250	-32.00	20230213	2675	33.46	20220714	5.01	N	203450	500	73 억		1067573	N	N	0	N	00	N
26	20230627	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3580	40	2	1.13	229637260	64774	90.86	3555	3600	3485	4600	2480	3540	3545.15	7.24	0	5209	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	526	24.35	1.23	12	0.44	147.00	2920.00	5250	20230213	-31.81	2675	20220714	33.83	5250	-31.81	20230213	2950	21.36	20230102	5250	-31.81	20230213	2675	33.83	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
27	20230627	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3595	55	2	1.55	220626630	62257	87.33	3555	3600	3485	4600	2480	3540	3543.80	7.24	0	6455	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	528	24.46	1.23	12	0.42	147.00	2920.00	5250	20230213	-31.52	2675	20220714	34.39	5250	-31.52	20230213	2950	21.86	20230102	5250	-31.52	20230213	2675	34.39	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
28	20230627	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	0	3	0.00	167870510	47404	66.50	3555	3600	3485	4600	2480	3540	3541.27	7.24	0	6134	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	520	24.08	1.21	12	0.32	147.00	2920.00	5250	20230213	-32.57	2675	20220714	32.34	5250	-32.57	20230213	2950	20.00	20230102	5250	-32.57	20230213	2675	32.34	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
29	20230627	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3525	-15	5	-0.42	141905405	40041	56.17	3555	3600	3485	4600	2480	3540	3544.00	7.24	0	5547	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	517	23.98	1.21	12	0.27	147.00	2920.00	5250	20230213	-32.86	2675	20220714	31.78	5250	-32.86	20230213	2950	19.49	20230102	5250	-32.86	20230213	2675	31.78	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
30	20230627	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	10	2	0.28	92738780	26035	36.52	3555	3600	3520	4600	2480	3540	3562.08	7.24	0	3942	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	521	24.15	1.22	12	0.18	147.00	2920.00	5250	20230213	-32.38	2675	20220714	32.71	5250	-32.38	20230213	2950	20.34	20230102	5250	-32.38	20230213	2675	32.71	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
31	20230627	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	10	2	0.28	79127785	22185	31.12	3555	3600	3525	4600	2480	3540	3566.72	7.24	0	3710	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	521	24.15	1.22	12	0.15	147.00	2920.00	5250	20230213	-32.38	2675	20220714	32.71	5250	-32.38	20230213	2950	20.34	20230102	5250	-32.38	20230213	2675	32.71	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
32	20230627	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3570	30	2	0.85	67628190	18951	26.58	3555	3600	3525	4600	2480	3540	3568.58	7.24	0	1917	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	524	24.29	1.22	12	0.13	147.00	2920.00	5250	20230213	-32.00	2675	20220714	33.46	5250	-32.00	20230213	2950	21.02	20230102	5250	-32.00	20230213	2675	33.46	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
33	20230627	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3590	50	2	1.41	12839215	3608	5.06	3555	3600	3550	4600	2480	3540	3558.54	7.24	0	2568	3680	3610	3550	3480	3420	3580	3450	73	1060	500	2330	5	1	14679007	527	24.42	1.23	12	0.02	147.00	2920.00	5250	20230213	-31.62	2675	20220714	34.21	5250	-31.62	20230213	2950	21.69	20230102	5250	-31.62	20230213	2675	34.21	20220714	4.82	N	203450	500	73 억		1062364	N	N	0	N	00	N
34	20230626	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3540	-70	5	-1.94	251327790	70834	69.57	3575	3620	3490	4690	2530	3610	3548.19	7.15	0	12210	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	520	24.08	1.21	12	0.48	147.00	2920.00	5250	20230213	-32.57	2675	20220714	32.34	5250	-32.57	20230213	2950	20.00	20230102	5250	-32.57	20230213	2675	32.34	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
35	20230626	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3585	-25	5	-0.69	216012975	60899	59.81	3575	3620	3490	4690	2530	3610	3547.07	7.15	0	10938	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	526	24.39	1.23	12	0.41	147.00	2920.00	5250	20230213	-31.71	2675	20220714	34.02	5250	-31.71	20230213	2950	21.53	20230102	5250	-31.71	20230213	2675	34.02	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
36	20230626	140838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	-65	5	-1.80	142430880	40211	39.49	3575	3620	3490	4690	2530	3610	3542.08	7.15	0	6243	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	520	24.12	1.21	12	0.27	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
37	20230626	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3565	-45	5	-1.25	139553410	39399	38.69	3575	3620	3490	4690	2530	3610	3542.05	7.15	0	6244	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	523	24.25	1.22	12	0.27	147.00	2920.00	5250	20230213	-32.10	2675	20220714	33.27	5250	-32.10	20230213	2950	20.85	20230102	5250	-32.10	20230213	2675	33.27	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
38	20230626	120833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	-50	5	-1.39	129406845	36549	35.90	3575	3620	3490	4690	2530	3610	3540.63	7.15	0	6357	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	523	24.22	1.22	12	0.25	147.00	2920.00	5250	20230213	-32.19	2675	20220714	33.08	5250	-32.19	20230213	2950	20.68	20230102	5250	-32.19	20230213	2675	33.08	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
39	20230626	110832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3550	-60	5	-1.66	121507390	34322	33.71	3575	3620	3490	4690	2530	3610	3540.21	7.15	0	5439	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	521	24.15	1.22	12	0.23	147.00	2920.00	5250	20230213	-32.38	2675	20220714	32.71	5250	-32.38	20230213	2950	20.34	20230102	5250	-32.38	20230213	2675	32.71	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
40	20230626	100833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	5	2	0.14	101628135	28715	28.20	3575	3620	3490	4690	2530	3610	3539.19	7.15	0	4979	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	531	24.59	1.24	12	0.20	147.00	2920.00	5250	20230213	-31.14	2675	20220714	35.14	5250	-31.14	20230213	2950	22.54	20230102	5250	-31.14	20230213	2675	35.14	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
41	20230626	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	-65	5	-1.80	36050370	10230	10.05	3575	3595	3490	4690	2530	3610	3523.95	7.15	0	3210	3796	3702	3591	3497	3386	3647	3442	73	1080	500	2380	5	1	14679007	520	24.12	1.21	12	0.07	147.00	2920.00	5250	20230213	-32.48	2675	20220714	32.52	5250	-32.48	20230213	2950	20.17	20230102	5250	-32.48	20230213	2675	32.52	20220714	4.88	N	203450	500	73 억		1050210	N	N	0	N	00	N
42	20230623	180423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3610	15	2	0.42	362842970	101821	67.12	3670	3685	3480	4670	2520	3595	3563.44	7.25	0	-12833	3771	3682	3606	3517	3441	3645	3480	73	1075	500	2370	5	1	14679007	530	24.56	1.24	12	0.69	147.00	2920.00	5250	20230213	-31.24	2675	20220714	34.95	5250	-31.24	20230213	2950	22.37	20230102	5250	-31.24	20230213	2675	34.95	20220714	4.87	N	203450	500	73 억		1064652	N	N	0	N	00	N
43	20230623	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3575	-20	5	-0.56	269112140	75829	49.98	3670	3685	3480	4670	2520	3595	3548.86	7.25	0	328	3771	3682	3606	3517	3441	3645	3480	73	1075	500	2370	5	1	14679007	525	24.32	1.22	12	0.52	147.00	2920.00	5250	20230213	-31.90	2675	20220714	33.64	5250	-31.90	20230213	2950	21.19	20230102	5250	-31.90	20230213	2675	33.64	20220714	4.87	N	203450	500	73 억		1064652	N	N	0	N	00	N
44	20230622	160319	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3595	-90	5	-2.44	542382615	150566	117.22	3650	3695	3530	4790	2580	3685	3602.02	7.21	0	7955	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	528	24.46	1.23	12	1.03	147.00	2920.00	5250	20230213	-31.52	2675	20220714	34.39	5250	-31.52	20230213	2950	21.86	20230102	5250	-31.52	20230213	2675	34.39	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
45	20230622	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3585	-100	5	-2.71	524786515	145674	113.41	3650	3695	3530	4790	2580	3685	3602.19	7.21	0	9463	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	526	24.39	1.23	12	0.99	147.00	2920.00	5250	20230213	-31.71	2675	20220714	34.02	5250	-31.71	20230213	2950	21.53	20230102	5250	-31.71	20230213	2675	34.02	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
46	20230622	140810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-25	5	-0.68	478100285	132674	103.29	3650	3695	3530	4790	2580	3685	3603.26	7.21	0	7809	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	537	24.90	1.25	12	0.90	147.00	2920.00	5250	20230213	-30.29	2675	20220714	36.82	5250	-30.29	20230213	2950	24.07	20230102	5250	-30.29	20230213	2675	36.82	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
47	20230622	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-30	5	-0.81	444735345	123457	96.11	3650	3695	3530	4790	2580	3685	3602.01	7.21	0	8147	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	537	24.86	1.25	12	0.84	147.00	2920.00	5250	20230213	-30.38	2675	20220714	36.64	5250	-30.38	20230213	2950	23.90	20230102	5250	-30.38	20230213	2675	36.64	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
48	20230622	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3630	-55	5	-1.49	369911430	103004	80.19	3650	3675	3530	4790	2580	3685	3590.78	7.21	0	12465	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	533	24.69	1.24	12	0.70	147.00	2920.00	5250	20230213	-30.86	2675	20220714	35.70	5250	-30.86	20230213	2950	23.05	20230102	5250	-30.86	20230213	2675	35.70	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
49	20230622	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3600	-85	5	-2.31	248946910	69151	53.84	3650	3675	3555	4790	2580	3685	3599.43	7.21	0	15664	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	528	24.49	1.23	12	0.47	147.00	2920.00	5250	20230213	-31.43	2675	20220714	34.58	5250	-31.43	20230213	2950	22.03	20230102	5250	-31.43	20230213	2675	34.58	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
50	20230622	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	-25	5	-0.68	26734190	7309	5.69	3650	3675	3630	4790	2580	3685	3655.70	7.21	0	1573	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	537	24.90	1.25	12	0.05	147.00	2920.00	5250	20230213	-30.29	2675	20220714	36.82	5250	-30.29	20230213	2950	24.07	20230102	5250	-30.29	20230213	2675	36.82	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
51	20230622	090346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	-15	5	-0.41	5642805	1541	1.20	3650	3670	3645	4790	2580	3685	3650.63	7.21	0	8	3828	3756	3688	3616	3548	3722	3582	73	1105	500	2430	5	1	14679007	539	24.97	1.26	12	0.01	147.00	2920.00	5250	20230213	-30.10	2675	20220714	37.20	5250	-30.10	20230213	2950	24.41	20230102	5250	-30.10	20230213	2675	37.20	20220714	5.02	N	203450	500	73 억		1058872	N	N	0	N	00	N
52	20230621	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3685	-5	5	-0.14	475077715	128254	106.99	3690	3760	3620	4795	2585	3690	3704.41	7.18	0	5472	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	541	25.07	1.26	12	0.87	147.00	2920.00	5250	20230213	-29.81	2675	20220714	37.76	5250	-29.81	20230213	2950	24.92	20230102	5250	-29.81	20230213	2675	37.76	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
53	20230621	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	40	2	1.08	416553485	112412	93.78	3690	3760	3620	4795	2585	3690	3705.60	7.18	0	3272	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	548	25.37	1.28	12	0.77	147.00	2920.00	5250	20230213	-28.95	2675	20220714	39.44	5250	-28.95	20230213	2950	26.44	20230102	5250	-28.95	20230213	2675	39.44	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
54	20230621	140348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3735	45	2	1.22	352990295	95303	79.50	3690	3760	3620	4795	2585	3690	3703.87	7.18	0	817	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	548	25.41	1.28	12	0.65	147.00	2920.00	5250	20230213	-28.86	2675	20220714	39.63	5250	-28.86	20230213	2950	26.61	20230102	5250	-28.86	20230213	2675	39.63	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
55	20230621	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	10	2	0.27	228877480	62148	51.84	3690	3760	3620	4795	2585	3690	3682.78	7.18	0	5611	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	543	25.17	1.27	12	0.42	147.00	2920.00	5250	20230213	-29.52	2675	20220714	38.32	5250	-29.52	20230213	2950	25.42	20230102	5250	-29.52	20230213	2675	38.32	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
56	20230621	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3695	5	2	0.14	212884485	57805	48.22	3690	3760	3620	4795	2585	3690	3682.80	7.18	0	5072	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	542	25.14	1.27	12	0.39	147.00	2920.00	5250	20230213	-29.62	2675	20220714	38.13	5250	-29.62	20230213	2950	25.25	20230102	5250	-29.62	20230213	2675	38.13	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
57	20230621	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-10	5	-0.27	168793100	45812	38.22	3690	3760	3620	4795	2585	3690	3684.47	7.18	0	694	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	540	25.03	1.26	12	0.31	147.00	2920.00	5250	20230213	-29.90	2675	20220714	37.57	5250	-29.90	20230213	2950	24.75	20230102	5250	-29.90	20230213	2675	37.57	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
58	20230621	100257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3695	5	2	0.14	138958910	37709	31.46	3690	3760	3620	4795	2585	3690	3685.03	7.18	0	3177	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	542	25.14	1.27	12	0.26	147.00	2920.00	5250	20230213	-29.62	2675	20220714	38.13	5250	-29.62	20230213	2950	25.25	20230102	5250	-29.62	20230213	2675	38.13	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
59	20230621	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3710	20	2	0.54	15962835	4336	3.62	3690	3710	3670	4795	2585	3690	3681.47	7.18	0	2050	3886	3787	3711	3612	3536	3750	3575	73	1105	500	2430	5	1	14679007	545	25.24	1.27	12	0.03	147.00	2920.00	5250	20230213	-29.33	2675	20220714	38.69	5250	-29.33	20230213	2950	25.76	20230102	5250	-29.33	20230213	2675	38.69	20220714	5.07	N	203450	500	73 억		1053623	N	N	0	N	00	N
60	20230620	160311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-95	5	-2.51	442195950	118480	87.68	3755	3810	3635	4920	2650	3785	3732.32	7.25	0	-10643	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	542	25.10	1.26	12	0.81	147.00	2920.00	5250	20230213	-29.71	2675	20220714	37.94	5250	-29.71	20230213	2950	25.08	20230102	5250	-29.71	20230213	2675	37.94	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
61	20230620	150251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-85	5	-2.25	422303560	113102	83.70	3755	3810	3635	4920	2650	3785	3733.83	7.25	0	-8860	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	543	25.17	1.27	12	0.77	147.00	2920.00	5250	20230213	-29.52	2675	20220714	38.32	5250	-29.52	20230213	2950	25.42	20230102	5250	-29.52	20230213	2675	38.32	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
62	20230620	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3725	-60	5	-1.59	355993515	95124	70.40	3755	3810	3635	4920	2650	3785	3742.42	7.25	0	-8751	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	547	25.34	1.28	12	0.65	147.00	2920.00	5250	20230213	-29.05	2675	20220714	39.25	5250	-29.05	20230213	2950	26.27	20230102	5250	-29.05	20230213	2675	39.25	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
63	20230620	130157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	-65	5	-1.72	341448360	91209	67.50	3755	3810	3635	4920	2650	3785	3743.58	7.25	0	-9014	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	546	25.31	1.27	12	0.62	147.00	2920.00	5250	20230213	-29.14	2675	20220714	39.07	5250	-29.14	20230213	2950	26.10	20230102	5250	-29.14	20230213	2675	39.07	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
64	20230620	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3750	-35	5	-0.92	230765465	61362	45.41	3755	3810	3725	4920	2650	3785	3760.72	7.25	0	-13021	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	550	25.51	1.28	12	0.42	147.00	2920.00	5250	20230213	-28.57	2675	20220714	40.19	5250	-28.57	20230213	2950	27.12	20230102	5250	-28.57	20230213	2675	40.19	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
65	20230620	110751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3755	-30	5	-0.79	188839760	50153	37.12	3755	3810	3730	4920	2650	3785	3765.27	7.25	0	-11397	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	551	25.54	1.29	12	0.34	147.00	2920.00	5250	20230213	-28.48	2675	20220714	40.37	5250	-28.48	20230213	2950	27.29	20230102	5250	-28.48	20230213	2675	40.37	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
66	20230620	100418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	0	3	0.00	133307175	35368	26.17	3755	3810	3735	4920	2650	3785	3769.15	7.25	0	-7944	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	556	25.75	1.30	12	0.24	147.00	2920.00	5250	20230213	-27.90	2675	20220714	41.50	5250	-27.90	20230213	2950	28.31	20230102	5250	-27.90	20230213	2675	41.50	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
67	20230620	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3780	-5	5	-0.13	24249880	6462	4.78	3755	3780	3740	4920	2650	3785	3752.69	7.25	0	-2582	3895	3840	3730	3675	3565	3867	3702	73	1135	500	2490	5	1	14679007	555	25.71	1.29	12	0.04	147.00	2920.00	5250	20230213	-28.00	2675	20220714	41.31	5250	-28.00	20230213	2950	28.14	20230102	5250	-28.00	20230213	2675	41.31	20220714	4.97	N	203450	500	73 억		1063985	N	N	0	N	00	N
68	20230619	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	65	2	1.75	495945510	134304	114.99	3720	3785	3620	4835	2605	3720	3692.64	7.11	0	16802	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	556	25.75	1.30	12	0.91	147.00	2920.00	5250	20230213	-27.90	2675	20220714	41.50	5250	-27.90	20230213	2950	28.31	20230102	5250	-27.90	20230213	2675	41.50	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
69	20230619	150858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3755	35	2	0.94	457441335	124085	106.24	3720	3760	3620	4835	2605	3720	3686.52	7.11	0	16850	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	551	25.54	1.29	12	0.85	147.00	2920.00	5250	20230213	-28.48	2675	20220714	40.37	5250	-28.48	20230213	2950	27.29	20230102	5250	-28.48	20230213	2675	40.37	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
70	20230619	140807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3700	-20	5	-0.54	386277685	105052	89.94	3720	3750	3620	4835	2605	3720	3677.01	7.11	0	17303	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	543	25.17	1.27	12	0.72	147.00	2920.00	5250	20230213	-29.52	2675	20220714	38.32	5250	-29.52	20230213	2950	25.42	20230102	5250	-29.52	20230213	2675	38.32	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
71	20230619	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3745	25	2	0.67	372254340	101280	86.71	3720	3750	3620	4835	2605	3720	3675.50	7.11	0	16321	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	550	25.48	1.28	12	0.69	147.00	2920.00	5250	20230213	-28.67	2675	20220714	40.00	5250	-28.67	20230213	2950	26.95	20230102	5250	-28.67	20230213	2675	40.00	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
72	20230619	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-30	5	-0.81	318801885	86876	74.38	3720	3740	3620	4835	2605	3720	3669.62	7.11	0	10653	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	542	25.10	1.26	12	0.59	147.00	2920.00	5250	20230213	-29.71	2675	20220714	37.94	5250	-29.71	20230213	2950	25.08	20230102	5250	-29.71	20230213	2675	37.94	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
73	20230619	110157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-30	5	-0.81	257135885	70181	60.09	3720	3740	3620	4835	2605	3720	3663.90	7.11	0	8634	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	542	25.10	1.26	12	0.48	147.00	2920.00	5250	20230213	-29.71	2675	20220714	37.94	5250	-29.71	20230213	2950	25.08	20230102	5250	-29.71	20230213	2675	37.94	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
74	20230619	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-30	5	-0.81	223662630	61094	52.31	3720	3740	3620	4835	2605	3720	3660.96	7.11	0	7916	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	542	25.10	1.26	12	0.42	147.00	2920.00	5250	20230213	-29.71	2675	20220714	37.94	5250	-29.71	20230213	2950	25.08	20230102	5250	-29.71	20230213	2675	37.94	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
75	20230619	090123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	20	2	0.54	2391910	643	0.55	3720	3740	3710	4835	2605	3720	3719.92	7.11	0	-145	3923	3821	3718	3616	3513	3872	3667	73	1115	500	2450	5	1	14679007	549	25.44	1.28	12	0.00	147.00	2920.00	5250	20230213	-28.76	2675	20220714	39.81	5250	-28.76	20230213	2950	26.78	20230102	5250	-28.76	20230213	2675	39.81	20220714	5.01	N	203450	500	73 억		1043199	N	N	0	N	00	N
76	20230616	160721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	10	2	0.27	431657505	115817	49.50	3695	3820	3615	4820	2600	3710	3727.08	7.00	0	11827	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	546	25.31	1.27	12	0.79	147.00	2920.00	5250	20230213	-29.14	2675	20220714	39.07	5250	-29.14	20230213	2950	26.10	20230102	5250	-29.14	20230213	2675	39.07	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
77	20230616	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	5	2	0.13	397320780	106574	45.55	3695	3820	3615	4820	2600	3710	3728.13	7.00	0	11674	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	545	25.27	1.27	12	0.73	147.00	2920.00	5250	20230213	-29.24	2675	20220714	38.88	5250	-29.24	20230213	2950	25.93	20230102	5250	-29.24	20230213	2675	38.88	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
78	20230616	140140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	20	2	0.54	362502610	97212	41.55	3695	3820	3615	4820	2600	3710	3729.00	7.00	0	11481	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	548	25.37	1.28	12	0.66	147.00	2920.00	5250	20230213	-28.95	2675	20220714	39.44	5250	-28.95	20230213	2950	26.44	20230102	5250	-28.95	20230213	2675	39.44	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
79	20230616	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	30	2	0.81	342794695	91903	39.28	3695	3820	3615	4820	2600	3710	3729.97	7.00	0	9646	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	549	25.44	1.28	12	0.63	147.00	2920.00	5250	20230213	-28.76	2675	20220714	39.81	5250	-28.76	20230213	2950	26.78	20230102	5250	-28.76	20230213	2675	39.81	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
80	20230616	120809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	5	2	0.13	308553435	82714	35.35	3695	3820	3615	4820	2600	3710	3730.38	7.00	0	6341	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	545	25.27	1.27	12	0.56	147.00	2920.00	5250	20230213	-29.24	2675	20220714	38.88	5250	-29.24	20230213	2950	25.93	20230102	5250	-29.24	20230213	2675	38.88	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
81	20230616	110324	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	-30	5	-0.81	259357460	69406	29.66	3695	3820	3615	4820	2600	3710	3736.83	7.00	0	-1783	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	540	25.03	1.26	12	0.47	147.00	2920.00	5250	20230213	-29.90	2675	20220714	37.57	5250	-29.90	20230213	2950	24.75	20230102	5250	-29.90	20230213	2675	37.57	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
82	20230616	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	60	2	1.62	224962110	60165	25.71	3695	3820	3615	4820	2600	3710	3739.11	7.00	0	-975	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	553	25.65	1.29	12	0.41	147.00	2920.00	5250	20230213	-28.19	2675	20220714	40.93	5250	-28.19	20230213	2950	27.80	20230102	5250	-28.19	20230213	2675	40.93	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
83	20230616	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	-20	5	-0.54	34803170	9485	4.05	3695	3710	3615	4820	2600	3710	3669.11	7.00	0	1272	4013	3861	3658	3506	3303	3760	3405	73	1110	500	2440	5	1	14679007	542	25.10	1.26	12	0.06	147.00	2920.00	5250	20230213	-29.71	2675	20220714	37.94	5250	-29.71	20230213	2950	25.08	20230102	5250	-29.71	20230213	2675	37.94	20220714	4.96	N	203450	500	73 억		1026803	N	N	0	N	00	N
84	20230615	150148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	-30	5	-0.80	793524765	215030	75.85	3740	3810	3455	4855	2615	3735	3690.30	6.90	0	11129	3915	3825	3745	3655	3575	3785	3615	73	1120	500	2460	5	1	14679007	544	25.20	1.27	12	1.46	147.00	2920.00	5250	20230213	-29.43	2675	20220714	38.50	5250	-29.43	20230213	2950	25.59	20230102	5250	-29.43	20230213	2675	38.50	20220714	4.95	N	203450	500	73 억		1013026	N	N	0	N	00	N
85	20230615	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3600	-135	5	-3.61	553364575	148816	52.49	3740	3810	3455	4855	2615	3735	3718.45	6.90	0	2848	3915	3825	3745	3655	3575	3785	3615	73	1120	500	2460	5	1	14679007	528	24.49	1.23	12	1.01	147.00	2920.00	5250	20230213	-31.43	2675	20220714	34.58	5250	-31.43	20230213	2950	22.03	20230102	5250	-31.43	20230213	2675	34.58	20220714	4.95	N	203450	500	73 억		1013026	N	N	0	N	00	N
86	20230615	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3745	10	2	0.27	385273455	102809	36.26	3740	3810	3695	4855	2615	3735	3747.47	6.90	0	875	3915	3825	3745	3655	3575	3785	3615	73	1120	500	2460	5	1	14679007	550	25.48	1.28	12	0.70	147.00	2920.00	5250	20230213	-28.67	2675	20220714	40.00	5250	-28.67	20230213	2950	26.95	20230102	5250	-28.67	20230213	2675	40.00	20220714	4.95	N	203450	500	73 억		1013026	N	N	0	N	00	N
87	20230615	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	40	2	1.07	352757100	94172	33.22	3740	3810	3695	4855	2615	3735	3745.88	6.90	0	1557	3915	3825	3745	3655	3575	3785	3615	73	1120	500	2460	5	1	14679007	554	25.68	1.29	12	0.64	147.00	2920.00	5250	20230213	-28.10	2675	20220714	41.12	5250	-28.10	20230213	2950	27.97	20230102	5250	-28.10	20230213	2675	41.12	20220714	4.95	N	203450	500	73 억		1013026	N	N	0	N	00	N
88	20230615	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	5	2	0.13	319510140	85297	30.09	3740	3810	3695	4855	2615	3735	3745.85	6.90	0	1120	3915	3825	3745	3655	3575	3785	3615	73	1120	500	2460	5	1	14679007	549	25.44	1.28	12	0.58	147.00	2920.00	5250	20230213	-28.76	2675	20220714	39.81	5250	-28.76	20230213	2950	26.78	20230102	5250	-28.76	20230213	2675	39.81	20220714	4.95	N	203450	500	73 억		1013026	N	N	0	N	00	N
89	20230611	184750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3525	10	2	0.28	321441840	90812	130.83	3515	3570	3515	4565	2465	3515	3539.67	8.63	-2153	-1854	3598	3556	3503	3461	3408	3562	3467	73	1050	500	2310	5	1	14679007	517	23.98	1.21	12	0.62	147.00	2920.00	5250	20230213	-32.86	2675	20220714	31.78	5250	-32.86	20230213	2950	19.49	20230102	5250	-32.86	20230213	2675	31.78	20220714	3.75	N	203450	500	73 억		1266587	N	N	0	N	00	N
90	20230611	181130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3525	10	2	0.28	321441840	90812	130.83	3515	3570	3515	4565	2465	3515	3539.67	8.63	-2153	-1854	3598	3556	3503	3461	3408	3562	3467	73	1050	500	2310	5	1	14679007	517	23.98	1.21	12	0.62	147.00	2920.00	5250	20230213	-32.86	2675	20220714	31.78	5250	-32.86	20230213	2950	19.49	20230102	5250	-32.86	20230213	2675	31.78	20220714	3.75	N	203450	500	73 억		1266587	N	N	0	N	00	N