KissMeData/294630/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	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-40	5	-1.20	412838810	125439	77.89	3340	3400	3225	4325	2335	3330	3291.15	3.08	0	-31349	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	726	-33.23	8.89	12	0.57	-99.00	370.00	4020	20230411	-18.16	1961	20230314	67.77	4020	-18.16	20230411	1961	67.77	20230314	4020	-18.16	20230411	1961	67.77	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
3	20230630	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-40	5	-1.20	402409060	122265	75.92	3340	3400	3225	4325	2335	3330	3291.29	3.08	0	-30806	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	726	-33.23	8.89	12	0.55	-99.00	370.00	4020	20230411	-18.16	1961	20230314	67.77	4020	-18.16	20230411	1961	67.77	20230314	4020	-18.16	20230411	1961	67.77	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
4	20230630	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-65	5	-1.95	356671480	108321	67.26	3340	3400	3225	4325	2335	3330	3292.73	3.08	0	-34673	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	721	-32.98	8.82	12	0.49	-99.00	370.00	4020	20230411	-18.78	1961	20230314	66.50	4020	-18.78	20230411	1961	66.50	20230314	4020	-18.78	20230411	1961	66.50	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
5	20230630	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-50	5	-1.50	309739575	93980	58.36	3340	3400	3225	4325	2335	3330	3295.80	3.08	0	-35443	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	724	-33.13	8.86	12	0.43	-99.00	370.00	4020	20230411	-18.41	1961	20230314	67.26	4020	-18.41	20230411	1961	67.26	20230314	4020	-18.41	20230411	1961	67.26	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
6	20230630	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-45	5	-1.35	291723600	88475	54.94	3340	3400	3225	4325	2335	3330	3297.24	3.08	0	-34070	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	725	-33.18	8.88	12	0.40	-99.00	370.00	4020	20230411	-18.28	1961	20230314	67.52	4020	-18.28	20230411	1961	67.52	20230314	4020	-18.28	20230411	1961	67.52	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
7	20230630	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-50	5	-1.50	267702690	81134	50.38	3340	3400	3225	4325	2335	3330	3299.51	3.08	0	-31363	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	724	-33.13	8.86	12	0.37	-99.00	370.00	4020	20230411	-18.41	1961	20230314	67.26	4020	-18.41	20230411	1961	67.26	20230314	4020	-18.41	20230411	1961	67.26	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
8	20230630	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-65	5	-1.95	232820890	70430	43.73	3340	3400	3225	4325	2335	3330	3305.71	3.08	0	-32736	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	721	-32.98	8.82	12	0.32	-99.00	370.00	4020	20230411	-18.78	1961	20230314	66.50	4020	-18.78	20230411	1961	66.50	20230314	4020	-18.78	20230411	1961	66.50	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
9	20230630	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-10	5	-0.30	9119465	2755	1.71	3340	3340	3295	4325	2335	3330	3310.15	3.08	0	-593	3543	3436	3343	3236	3143	3490	3290	110	995	500	2460	5	1	22078959	733	-33.54	8.97	12	0.01	-99.00	370.00	4020	20230411	-17.41	1961	20230314	69.30	4020	-17.41	20230411	1961	69.30	20230314	4020	-17.41	20230411	1961	69.30	20230314	0.00	N	294630	500	110 억		679118	N	N	0	N	00	N
10	20230629	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	35	2	1.06	537219145	160779	143.88	3250	3450	3250	4280	2310	3295	3341.36	3.02	0	10590	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	735	-33.64	9.00	12	0.73	-99.00	370.00	4020	20230411	-17.16	1961	20230314	69.81	4020	-17.16	20230411	1961	69.81	20230314	4020	-17.16	20230411	1961	69.81	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
11	20230629	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	45	2	1.37	532424105	159339	142.59	3250	3450	3250	4280	2310	3295	3341.46	3.02	0	11041	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	737	-33.74	9.03	12	0.72	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
12	20230629	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	80	2	2.43	477034275	142721	127.72	3250	3450	3250	4280	2310	3295	3342.43	3.02	0	8721	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	745	-34.09	9.12	12	0.65	-99.00	370.00	4020	20230411	-16.04	1961	20230314	72.11	4020	-16.04	20230411	1961	72.11	20230314	4020	-16.04	20230411	1961	72.11	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
13	20230629	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	100	2	3.03	406279130	121639	108.85	3250	3450	3250	4280	2310	3295	3340.04	3.02	0	6482	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	750	-34.29	9.18	12	0.55	-99.00	370.00	4020	20230411	-15.55	1961	20230314	73.13	4020	-15.55	20230411	1961	73.13	20230314	4020	-15.55	20230411	1961	73.13	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
14	20230629	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	115	2	3.49	358979000	107715	96.39	3250	3450	3250	4280	2310	3295	3332.67	3.02	0	10784	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	753	-34.44	9.22	12	0.49	-99.00	370.00	4020	20230411	-15.17	1961	20230314	73.89	4020	-15.17	20230411	1961	73.89	20230314	4020	-15.17	20230411	1961	73.89	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
15	20230629	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	0	3	0.00	259624050	78212	69.99	3250	3380	3250	4280	2310	3295	3319.49	3.02	0	11705	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	728	-33.28	8.91	12	0.35	-99.00	370.00	4020	20230411	-18.03	1961	20230314	68.03	4020	-18.03	20230411	1961	68.03	20230314	4020	-18.03	20230411	1961	68.03	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
16	20230629	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	45	2	1.37	169848965	51368	45.97	3250	3355	3250	4280	2310	3295	3306.51	3.02	0	11380	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	737	-33.74	9.03	12	0.23	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
17	20230629	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	15	2	0.46	20244395	6204	5.55	3250	3310	3250	4280	2310	3295	3263.12	3.02	0	16	3475	3385	3330	3240	3185	3357	3212	110	985	500	2430	5	1	22078959	731	-33.43	8.95	12	0.03	-99.00	370.00	4020	20230411	-17.66	1961	20230314	68.79	4020	-17.66	20230411	1961	68.79	20230314	4020	-17.66	20230411	1961	68.79	20230314	0.00	N	294630	500	110 억		667124	N	N	0	N	00	N
18	20230628	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-45	5	-1.35	370089145	111583	42.29	3420	3420	3275	4340	2340	3340	3316.72	3.11	0	-19499	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	728	-33.28	8.91	12	0.51	-99.00	370.00	4020	20230411	-18.03	1961	20230314	68.03	4020	-18.03	20230411	1961	68.03	20230314	4020	-18.03	20230411	1961	68.03	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
19	20230628	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-35	5	-1.05	354039140	106712	40.44	3420	3420	3275	4340	2340	3340	3317.71	3.11	0	-16808	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	730	-33.38	8.93	12	0.48	-99.00	370.00	4020	20230411	-17.79	1961	20230314	68.54	4020	-17.79	20230411	1961	68.54	20230314	4020	-17.79	20230411	1961	68.54	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
20	20230628	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	296398395	89294	33.84	3420	3420	3275	4340	2340	3340	3319.35	3.11	0	-4893	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	733	-33.54	8.97	12	0.40	-99.00	370.00	4020	20230411	-17.41	1961	20230314	69.30	4020	-17.41	20230411	1961	69.30	20230314	4020	-17.41	20230411	1961	69.30	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
21	20230628	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-25	5	-0.75	268168275	80773	30.61	3420	3420	3275	4340	2340	3340	3320.02	3.11	0	-2208	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	732	-33.48	8.96	12	0.37	-99.00	370.00	4020	20230411	-17.54	1961	20230314	69.05	4020	-17.54	20230411	1961	69.05	20230314	4020	-17.54	20230411	1961	69.05	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
22	20230628	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-25	5	-0.75	252230715	75965	28.79	3420	3420	3275	4340	2340	3340	3320.35	3.11	0	95	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	732	-33.48	8.96	12	0.34	-99.00	370.00	4020	20230411	-17.54	1961	20230314	69.05	4020	-17.54	20230411	1961	69.05	20230314	4020	-17.54	20230411	1961	69.05	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
23	20230628	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-10	5	-0.30	234104950	70497	26.72	3420	3420	3275	4340	2340	3340	3320.78	3.11	0	744	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	735	-33.64	9.00	12	0.32	-99.00	370.00	4020	20230411	-17.16	1961	20230314	69.81	4020	-17.16	20230411	1961	69.81	20230314	4020	-17.16	20230411	1961	69.81	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
24	20230628	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-15	5	-0.45	174677480	52632	19.95	3420	3420	3275	4340	2340	3340	3318.85	3.11	0	1345	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	734	-33.59	8.99	12	0.24	-99.00	370.00	4020	20230411	-17.29	1961	20230314	69.56	4020	-17.29	20230411	1961	69.56	20230314	4020	-17.29	20230411	1961	69.56	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
25	20230628	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	0	3	0.00	57312310	17141	6.50	3420	3420	3320	4340	2340	3340	3343.58	3.11	0	-2912	3506	3422	3331	3247	3156	3377	3202	110	1000	500	2470	5	1	22078959	737	-33.74	9.03	12	0.08	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		686623	N	N	0	N	00	N
26	20230627	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-50	5	-1.47	870496160	263867	157.71	3390	3415	3240	4405	2375	3390	3298.99	3.20	0	-17384	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	737	-33.74	9.03	12	1.20	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
27	20230627	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-75	5	-2.21	832361975	252432	150.87	3390	3415	3240	4405	2375	3390	3297.37	3.20	0	-16923	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	732	-33.48	8.96	12	1.14	-99.00	370.00	4020	20230411	-17.54	1961	20230314	69.05	4020	-17.54	20230411	1961	69.05	20230314	4020	-17.54	20230411	1961	69.05	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
28	20230627	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-50	5	-1.47	745463360	226366	135.29	3390	3415	3240	4405	2375	3390	3293.18	3.20	0	-19792	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	737	-33.74	9.03	12	1.03	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
29	20230627	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-90	5	-2.65	647828740	197051	117.77	3390	3415	3240	4405	2375	3390	3287.62	3.20	0	-13888	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	729	-33.33	8.92	12	0.89	-99.00	370.00	4020	20230411	-17.91	1961	20230314	68.28	4020	-17.91	20230411	1961	68.28	20230314	4020	-17.91	20230411	1961	68.28	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
30	20230627	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-130	5	-3.83	537210760	163222	97.55	3390	3415	3240	4405	2375	3390	3291.29	3.20	0	-14857	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	720	-32.93	8.81	12	0.74	-99.00	370.00	4020	20230411	-18.91	1961	20230314	66.24	4020	-18.91	20230411	1961	66.24	20230314	4020	-18.91	20230411	1961	66.24	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
31	20230627	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-125	5	-3.69	441525300	133933	80.05	3390	3415	3240	4405	2375	3390	3296.61	3.20	0	-16260	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	721	-32.98	8.82	12	0.61	-99.00	370.00	4020	20230411	-18.78	1961	20230314	66.50	4020	-18.78	20230411	1961	66.50	20230314	4020	-18.78	20230411	1961	66.50	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
32	20230627	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-95	5	-2.80	228253045	68795	41.12	3390	3415	3290	4405	2375	3390	3317.87	3.20	0	-11750	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	728	-33.28	8.91	12	0.31	-99.00	370.00	4020	20230411	-18.03	1961	20230314	68.03	4020	-18.03	20230411	1961	68.03	20230314	4020	-18.03	20230411	1961	68.03	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
33	20230627	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-50	5	-1.47	18110610	5375	3.21	3390	3415	3340	4405	2375	3390	3369.42	3.20	0	-2193	3696	3542	3421	3267	3146	3482	3207	110	1015	500	2500	5	1	22078959	737	-33.74	9.03	12	0.02	-99.00	370.00	4020	20230411	-16.92	1961	20230314	70.32	4020	-16.92	20230411	1961	70.32	20230314	4020	-16.92	20230411	1961	70.32	20230314	0.00	N	294630	500	110 억		707086	N	N	0	N	00	N
34	20230626	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-50	5	-1.45	563792180	167098	139.91	3440	3575	3300	4470	2410	3440	3374.00	3.33	0	-9325	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	730	-34.24	9.16	12	0.78	-99.00	370.00	4020	20230411	-15.67	1961	20230314	72.87	4020	-15.67	20230411	1961	72.87	20230314	4020	-15.67	20230411	1961	72.87	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
35	20230626	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-35	5	-1.02	521338390	154693	129.52	3440	3575	3300	4470	2410	3440	3370.15	3.33	0	-5685	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	733	-34.39	9.20	12	0.72	-99.00	370.00	4020	20230411	-15.30	1961	20230314	73.64	4020	-15.30	20230411	1961	73.64	20230314	4020	-15.30	20230411	1961	73.64	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
36	20230626	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-65	5	-1.89	489525405	145280	121.64	3440	3575	3300	4470	2410	3440	3369.53	3.33	0	-6195	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	727	-34.09	9.12	12	0.67	-99.00	370.00	4020	20230411	-16.04	1961	20230314	72.11	4020	-16.04	20230411	1961	72.11	20230314	4020	-16.04	20230411	1961	72.11	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
37	20230626	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-75	5	-2.18	463433730	137519	115.14	3440	3575	3300	4470	2410	3440	3369.96	3.33	0	-6100	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	725	-33.99	9.09	12	0.64	-99.00	370.00	4020	20230411	-16.29	1961	20230314	71.60	4020	-16.29	20230411	1961	71.60	20230314	4020	-16.29	20230411	1961	71.60	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
38	20230626	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-55	5	-1.60	401756790	119216	99.82	3440	3575	3300	4470	2410	3440	3369.99	3.33	0	-5545	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	729	-34.19	9.15	12	0.55	-99.00	370.00	4020	20230411	-15.80	1961	20230314	72.62	4020	-15.80	20230411	1961	72.62	20230314	4020	-15.80	20230411	1961	72.62	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
39	20230626	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-25	5	-0.73	378173995	112274	94.01	3440	3575	3300	4470	2410	3440	3368.31	3.33	0	-4422	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	735	-34.49	9.23	12	0.52	-99.00	370.00	4020	20230411	-15.05	1961	20230314	74.15	4020	-15.05	20230411	1961	74.15	20230314	4020	-15.05	20230411	1961	74.15	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
40	20230626	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-60	5	-1.74	318950150	94799	79.37	3440	3575	3300	4470	2410	3440	3364.49	3.33	0	-7405	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	728	-34.14	9.14	12	0.44	-99.00	370.00	4020	20230411	-15.92	1961	20230314	72.36	4020	-15.92	20230411	1961	72.36	20230314	4020	-15.92	20230411	1961	72.36	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
41	20230626	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-140	5	-4.07	164778905	49015	41.04	3440	3575	3300	4470	2410	3440	3361.81	3.33	0	-3935	3523	3481	3448	3406	3373	3465	3390	108	1030	500	2540	5	1	21535481	711	-33.33	8.92	12	0.23	-99.00	370.00	4020	20230411	-17.91	1961	20230314	68.28	4020	-17.91	20230411	1961	68.28	20230314	4020	-17.91	20230411	1961	68.28	20230314	0.00	N	294630	500	107 억		716393	N	N	0	N	00	N
42	20230623	183619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	20	2	0.58	411283290	119432	75.33	3445	3490	3415	4445	2395	3420	3444.84	3.33	5927	1581	3576	3497	3451	3372	3326	3475	3350	108	1025	500	2530	5	1	21535481	741	-34.75	9.30	12	0.55	-99.00	370.00	4020	20230411	-14.43	1961	20230314	75.42	4020	-14.43	20230411	1961	75.42	20230314	4020	-14.43	20230411	1961	75.42	20230314	0.01	N	294630	500	107 억		716393	N	N	0	N	00	N
43	20230623	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	0	3	0.00	368249040	106865	67.40	3445	3490	3415	4445	2395	3420	3445.93	3.30	0	1672	3576	3497	3451	3372	3326	3475	3350	108	1025	500	2530	5	1	21535481	737	-34.55	9.24	12	0.50	-99.00	370.00	4020	20230411	-14.93	1961	20230314	74.40	4020	-14.93	20230411	1961	74.40	20230314	4020	-14.93	20230411	1961	74.40	20230314	0.01	N	294630	500	107 억		710466	N	N	0	N	00	N
44	20230622	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-110	5	-3.12	548903045	158325	36.83	3530	3530	3405	4585	2475	3530	3466.94	3.33	0	-7628	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	737	-34.55	9.24	12	0.74	-99.00	370.00	4020	20230411	-14.93	1961	20230314	74.40	4020	-14.93	20230411	1961	74.40	20230314	4020	-14.93	20230411	1961	74.40	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
45	20230622	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-70	5	-1.98	474403010	136622	31.78	3530	3530	3405	4585	2475	3530	3472.38	3.33	0	-9854	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	745	-34.95	9.35	12	0.63	-99.00	370.00	4020	20230411	-13.93	1961	20230314	76.44	4020	-13.93	20230411	1961	76.44	20230314	4020	-13.93	20230411	1961	76.44	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
46	20230622	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-50	5	-1.42	391120520	112532	26.18	3530	3530	3405	4585	2475	3530	3475.64	3.33	0	-11296	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	749	-35.15	9.41	12	0.52	-99.00	370.00	4020	20230411	-13.43	1961	20230314	77.46	4020	-13.43	20230411	1961	77.46	20230314	4020	-13.43	20230411	1961	77.46	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
47	20230622	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-35	5	-0.99	363322665	104513	24.31	3530	3530	3405	4585	2475	3530	3476.34	3.33	0	-8546	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	753	-35.30	9.45	12	0.49	-99.00	370.00	4020	20230411	-13.06	1961	20230314	78.23	4020	-13.06	20230411	1961	78.23	20230314	4020	-13.06	20230411	1961	78.23	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
48	20230622	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-40	5	-1.13	304492315	87623	20.38	3530	3530	3405	4585	2475	3530	3475.03	3.33	0	-7280	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	752	-35.25	9.43	12	0.41	-99.00	370.00	4020	20230411	-13.18	1961	20230314	77.97	4020	-13.18	20230411	1961	77.97	20230314	4020	-13.18	20230411	1961	77.97	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
49	20230622	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-30	5	-0.85	268423215	77321	17.99	3530	3530	3405	4585	2475	3530	3471.54	3.33	0	-5711	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	754	-35.35	9.46	12	0.36	-99.00	370.00	4020	20230411	-12.94	1961	20230314	78.48	4020	-12.94	20230411	1961	78.48	20230314	4020	-12.94	20230411	1961	78.48	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
50	20230622	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-70	5	-1.98	218032130	62799	14.61	3530	3530	3405	4585	2475	3530	3471.90	3.33	0	-7655	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	745	-34.95	9.35	12	0.29	-99.00	370.00	4020	20230411	-13.93	1961	20230314	76.44	4020	-13.93	20230411	1961	76.44	20230314	4020	-13.93	20230411	1961	76.44	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
51	20230622	090254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-60	5	-1.70	21501415	6177	1.44	3530	3530	3470	4585	2475	3530	3480.88	3.33	0	2965	3796	3662	3531	3397	3266	3730	3465	108	1055	500	2610	5	1	21535481	747	-35.05	9.38	12	0.03	-99.00	370.00	4020	20230411	-13.68	1961	20230314	76.95	4020	-13.68	20230411	1961	76.95	20230314	4020	-13.68	20230411	1961	76.95	20230314	0.01	N	294630	500	107 억		718129	N	N	0	N	00	N
52	20230621	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	45	2	1.29	1536437910	429484	99.69	3495	3665	3400	4530	2440	3485	3577.45	3.16	0	37201	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	760	-35.66	9.54	12	1.99	-99.00	370.00	4020	20230411	-12.19	1961	20230314	80.01	4020	-12.19	20230411	1961	80.01	20230314	4020	-12.19	20230411	1961	80.01	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
53	20230621	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	10	2	0.29	1483605480	414492	96.21	3495	3665	3400	4530	2440	3485	3579.33	3.16	0	36455	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	753	-35.30	9.45	12	1.92	-99.00	370.00	4020	20230411	-13.06	1961	20230314	78.23	4020	-13.06	20230411	1961	78.23	20230314	4020	-13.06	20230411	1961	78.23	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
54	20230621	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	5	2	0.14	1399718395	390465	90.63	3495	3665	3400	4530	2440	3485	3584.75	3.16	0	31594	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	752	-35.25	9.43	12	1.81	-99.00	370.00	4020	20230411	-13.18	1961	20230314	77.97	4020	-13.18	20230411	1961	77.97	20230314	4020	-13.18	20230411	1961	77.97	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
55	20230621	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	80	2	2.30	1174048010	326049	75.68	3495	3665	3475	4530	2440	3485	3600.83	3.16	0	13333	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	768	-36.01	9.64	12	1.51	-99.00	370.00	4020	20230411	-11.32	1961	20230314	81.79	4020	-11.32	20230411	1961	81.79	20230314	4020	-11.32	20230411	1961	81.79	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
56	20230621	120235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	80	2	2.30	1105959610	306917	71.24	3495	3665	3475	4530	2440	3485	3603.45	3.16	0	15423	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	768	-36.01	9.64	12	1.43	-99.00	370.00	4020	20230411	-11.32	1961	20230314	81.79	4020	-11.32	20230411	1961	81.79	20230314	4020	-11.32	20230411	1961	81.79	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
57	20230621	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	130	2	3.73	1017310950	282199	65.50	3495	3665	3475	4530	2440	3485	3604.94	3.16	0	18337	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	779	-36.52	9.77	12	1.31	-99.00	370.00	4020	20230411	-10.07	1961	20230314	84.34	4020	-10.07	20230411	1961	84.34	20230314	4020	-10.07	20230411	1961	84.34	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
58	20230621	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	110	2	3.16	627357630	174875	40.59	3495	3645	3475	4530	2440	3485	3587.46	3.16	0	24217	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	774	-36.31	9.72	12	0.81	-99.00	370.00	4020	20230411	-10.57	1961	20230314	83.32	4020	-10.57	20230411	1961	83.32	20230314	4020	-10.57	20230411	1961	83.32	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
59	20230621	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	15	2	0.43	22880760	6541	1.52	3495	3520	3475	4530	2440	3485	3498.05	3.16	0	-2353	3835	3660	3505	3330	3175	3582	3252	108	1045	500	2570	5	1	21535481	754	-35.35	9.46	12	0.03	-99.00	370.00	4020	20230411	-12.94	1961	20230314	78.48	4020	-12.94	20230411	1961	78.48	20230314	4020	-12.94	20230411	1961	78.48	20230314	0.01	N	294630	500	107 억		681169	N	N	0	N	00	N
60	20230620	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-115	5	-3.19	1493904350	430300	94.78	3600	3680	3350	4680	2520	3600	3471.77	3.07	0	18253	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	751	-35.20	9.42	12	2.00	-99.00	370.00	4020	20230411	-13.31	1961	20230314	77.72	4020	-13.31	20230411	1961	77.72	20230314	4020	-13.31	20230411	1961	77.72	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
61	20230620	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-130	5	-3.61	1436009350	413664	91.12	3600	3680	3350	4680	2520	3600	3471.44	3.07	0	28251	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	747	-35.05	9.38	12	1.92	-99.00	370.00	4020	20230411	-13.68	1961	20230314	76.95	4020	-13.68	20230411	1961	76.95	20230314	4020	-13.68	20230411	1961	76.95	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
62	20230620	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-115	5	-3.19	1354705825	390179	85.94	3600	3680	3350	4680	2520	3600	3472.01	3.07	0	28495	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	751	-35.20	9.42	12	1.81	-99.00	370.00	4020	20230411	-13.31	1961	20230314	77.72	4020	-13.31	20230411	1961	77.72	20230314	4020	-13.31	20230411	1961	77.72	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
63	20230620	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-200	5	-5.56	1146377850	329643	72.61	3600	3680	3350	4680	2520	3600	3477.63	3.07	0	41855	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	732	-34.34	9.19	12	1.53	-99.00	370.00	4020	20230411	-15.42	1961	20230314	73.38	4020	-15.42	20230411	1961	73.38	20230314	4020	-15.42	20230411	1961	73.38	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
64	20230620	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-160	5	-4.44	900744060	257526	56.72	3600	3680	3415	4680	2520	3600	3497.68	3.07	0	31012	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	741	-34.75	9.30	12	1.20	-99.00	370.00	4020	20230411	-14.43	1961	20230314	75.42	4020	-14.43	20230411	1961	75.42	20230314	4020	-14.43	20230411	1961	75.42	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
65	20230620	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-145	5	-4.03	792240220	225933	49.77	3600	3680	3420	4680	2520	3600	3506.53	3.07	0	26504	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	744	-34.90	9.34	12	1.05	-99.00	370.00	4020	20230411	-14.05	1961	20230314	76.19	4020	-14.05	20230411	1961	76.19	20230314	4020	-14.05	20230411	1961	76.19	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
66	20230620	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-80	5	-2.22	482765600	136652	30.10	3600	3680	3475	4680	2520	3600	3532.81	3.07	0	-2028	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	758	-35.56	9.51	12	0.63	-99.00	370.00	4020	20230411	-12.44	1961	20230314	79.50	4020	-12.44	20230411	1961	79.50	20230314	4020	-12.44	20230411	1961	79.50	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
67	20230620	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	25	2	0.69	40215865	11196	2.47	3600	3625	3550	4680	2520	3600	3591.99	3.07	0	-5141	3856	3727	3591	3462	3326	3792	3527	108	1080	500	2660	5	1	21535481	781	-36.62	9.80	12	0.05	-99.00	370.00	4020	20230411	-9.83	1961	20230314	84.85	4020	-9.83	20230411	1961	84.85	20230314	4020	-9.83	20230411	1961	84.85	20230314	0.01	N	294630	500	107 억		660431	N	N	0	N	00	N
68	20230619	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	75	2	2.13	1638862500	453563	118.77	3525	3720	3455	4580	2470	3525	3613.31	2.94	0	26378	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	775	-36.36	9.73	12	2.11	-99.00	370.00	4020	20230411	-10.45	1961	20230314	83.58	4020	-10.45	20230411	1961	83.58	20230314	4020	-10.45	20230411	1961	83.58	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
69	20230619	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	90	2	2.55	1612651115	446287	116.86	3525	3720	3455	4580	2470	3525	3613.48	2.94	0	27146	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	779	-36.52	9.77	12	2.07	-99.00	370.00	4020	20230411	-10.07	1961	20230314	84.34	4020	-10.07	20230411	1961	84.34	20230314	4020	-10.07	20230411	1961	84.34	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
70	20230619	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	70	2	1.99	1546562845	427970	112.07	3525	3720	3455	4580	2470	3525	3613.72	2.94	0	29539	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	774	-36.31	9.72	12	1.99	-99.00	370.00	4020	20230411	-10.57	1961	20230314	83.32	4020	-10.57	20230411	1961	83.32	20230314	4020	-10.57	20230411	1961	83.32	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
71	20230619	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	115	2	3.26	1369373605	378763	99.18	3525	3720	3455	4580	2470	3525	3615.38	2.94	0	28055	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	784	-36.77	9.84	12	1.76	-99.00	370.00	4020	20230411	-9.45	1961	20230314	85.62	4020	-9.45	20230411	1961	85.62	20230314	4020	-9.45	20230411	1961	85.62	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
72	20230619	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	125	2	3.55	1203311535	332952	87.19	3525	3720	3455	4580	2470	3525	3614.07	2.94	0	39733	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	786	-36.87	9.86	12	1.55	-99.00	370.00	4020	20230411	-9.20	1961	20230314	86.13	4020	-9.20	20230411	1961	86.13	20230314	4020	-9.20	20230411	1961	86.13	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
73	20230619	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	145	2	4.11	1075153655	297883	78.00	3525	3720	3455	4580	2470	3525	3609.32	2.94	0	32848	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	790	-37.07	9.92	12	1.38	-99.00	370.00	4020	20230411	-8.71	1961	20230314	87.15	4020	-8.71	20230411	1961	87.15	20230314	4020	-8.71	20230411	1961	87.15	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
74	20230619	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	80	2	2.27	426833535	121101	31.71	3525	3605	3455	4580	2470	3525	3524.61	2.94	0	20831	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	776	-36.41	9.74	12	0.56	-99.00	370.00	4020	20230411	-10.32	1961	20230314	83.83	4020	-10.32	20230411	1961	83.83	20230314	4020	-10.32	20230411	1961	83.83	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
75	20230619	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-25	5	-0.71	126077770	36075	9.45	3525	3525	3455	4580	2470	3525	3494.88	2.94	0	-7058	3705	3615	3505	3415	3305	3660	3460	108	1055	500	2600	5	1	21535481	754	-35.35	9.46	12	0.17	-99.00	370.00	4020	20230411	-12.94	1961	20230314	78.48	4020	-12.94	20230411	1961	78.48	20230314	4020	-12.94	20230411	1961	78.48	20230314	0.01	N	294630	500	107 억		633833	N	N	0	N	00	N
76	20230616	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	75	2	2.17	1331539410	380932	121.19	3450	3595	3395	4485	2415	3450	3495.48	2.84	0	22020	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	759	-35.61	9.53	12	1.77	-99.00	370.00	4020	20230411	-12.31	1961	20230314	79.76	4020	-12.31	20230411	1961	79.76	20230314	4020	-12.31	20230411	1961	79.76	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
77	20230616	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	80	2	2.32	1306082585	373700	118.89	3450	3595	3395	4485	2415	3450	3495.00	2.84	0	22056	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	760	-35.66	9.54	12	1.74	-99.00	370.00	4020	20230411	-12.19	1961	20230314	80.01	4020	-12.19	20230411	1961	80.01	20230314	4020	-12.19	20230411	1961	80.01	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
78	20230616	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	70	2	2.03	1056862290	303290	96.49	3450	3595	3395	4485	2415	3450	3484.66	2.84	0	23694	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	758	-35.56	9.51	12	1.41	-99.00	370.00	4020	20230411	-12.44	1961	20230314	79.50	4020	-12.44	20230411	1961	79.50	20230314	4020	-12.44	20230411	1961	79.50	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
79	20230616	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	30	2	0.87	988852015	283815	90.29	3450	3595	3395	4485	2415	3450	3484.14	2.84	0	20546	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	749	-35.15	9.41	12	1.32	-99.00	370.00	4020	20230411	-13.43	1961	20230314	77.46	4020	-13.43	20230411	1961	77.46	20230314	4020	-13.43	20230411	1961	77.46	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
80	20230616	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	25	2	0.72	809311515	231811	73.75	3450	3595	3395	4485	2415	3450	3491.26	2.84	0	8560	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	748	-35.10	9.39	12	1.08	-99.00	370.00	4020	20230411	-13.56	1961	20230314	77.21	4020	-13.56	20230411	1961	77.21	20230314	4020	-13.56	20230411	1961	77.21	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
81	20230616	110153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	65	2	1.88	720037330	206285	65.63	3450	3595	3395	4485	2415	3450	3490.50	2.84	0	20179	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	757	-35.51	9.50	12	0.96	-99.00	370.00	4020	20230411	-12.56	1961	20230314	79.25	4020	-12.56	20230411	1961	79.25	20230314	4020	-12.56	20230411	1961	79.25	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
82	20230616	100144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	15	2	0.43	240675880	70191	22.33	3450	3470	3395	4485	2415	3450	3428.87	2.84	0	1282	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	746	-35.00	9.36	12	0.33	-99.00	370.00	4020	20230411	-13.81	1961	20230314	76.70	4020	-13.81	20230411	1961	76.70	20230314	4020	-13.81	20230411	1961	76.70	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
83	20230616	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	42202755	12281	3.91	3450	3450	3420	4485	2415	3450	3436.43	2.84	0	733	3580	3515	3425	3360	3270	3470	3315	108	1035	500	2550	5	1	21535481	743	-34.85	9.32	12	0.06	-99.00	370.00	4020	20230411	-14.18	1961	20230314	75.93	4020	-14.18	20230411	1961	75.93	20230314	4020	-14.18	20230411	1961	75.93	20230314	0.09	N	294630	500	107 억		610895	N	N	0	N	00	N
84	20230615	150102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	10	2	0.29	1005839885	294813	37.93	3455	3490	3335	4445	2395	3420	3411.79	2.91	0	-21292	3660	3540	3370	3250	3080	3600	3310	108	1025	500	2530	5	1	21535481	739	-34.65	9.27	12	1.37	-99.00	370.00	4020	20230411	-14.68	1961	20230314	74.91	4020	-14.68	20230411	1961	74.91	20230314	4020	-14.68	20230411	1961	74.91	20230314	0.10	N	294630	500	107 억		626905	N	N	0	N	00	N
85	20230615	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	30	2	0.88	891543965	261587	33.65	3455	3490	3335	4445	2395	3420	3408.21	2.91	0	-15671	3660	3540	3370	3250	3080	3600	3310	108	1025	500	2530	5	1	21535481	743	-34.85	9.32	12	1.21	-99.00	370.00	4020	20230411	-14.18	1961	20230314	75.93	4020	-14.18	20230411	1961	75.93	20230314	4020	-14.18	20230411	1961	75.93	20230314	0.10	N	294630	500	107 억		626905	N	N	0	N	00	N
86	20230615	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	40	2	1.17	804762665	236451	30.42	3455	3490	3335	4445	2395	3420	3403.51	2.91	0	-10325	3660	3540	3370	3250	3080	3600	3310	108	1025	500	2530	5	1	21535481	745	-34.95	9.35	12	1.10	-99.00	370.00	4020	20230411	-13.93	1961	20230314	76.44	4020	-13.93	20230411	1961	76.44	20230314	4020	-13.93	20230411	1961	76.44	20230314	0.10	N	294630	500	107 억		626905	N	N	0	N	00	N
87	20230615	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	5	2	0.15	662953405	195434	25.14	3455	3455	3335	4445	2395	3420	3392.21	2.91	0	-3531	3660	3540	3370	3250	3080	3600	3310	108	1025	500	2530	5	1	21535481	738	-34.60	9.26	12	0.91	-99.00	370.00	4020	20230411	-14.80	1961	20230314	74.66	4020	-14.80	20230411	1961	74.66	20230314	4020	-14.80	20230411	1961	74.66	20230314	0.10	N	294630	500	107 억		626905	N	N	0	N	00	N
88	20230615	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-35	5	-1.02	477946535	140755	18.11	3455	3455	3335	4445	2395	3420	3395.59	2.91	0	-22482	3660	3540	3370	3250	3080	3600	3310	108	1025	500	2530	5	1	21535481	729	-34.19	9.15	12	0.65	-99.00	370.00	4020	20230411	-15.80	1961	20230314	72.62	4020	-15.80	20230411	1961	72.62	20230314	4020	-15.80	20230411	1961	72.62	20230314	0.10	N	294630	500	107 억		626905	N	N	0	N	00	N
89	20230611	184819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-95	5	-2.95	432917930	137444	111.01	3185	3220	3100	4175	2255	3215	3149.94	2.13	-23370	-23924	3321	3267	3196	3142	3071	3295	3170	108	960	500	2370	5	1	21535481	672	-31.52	8.43	12	0.64	-99.00	370.00	4020	20230411	-22.39	1961	20230314	59.10	4020	-22.39	20230411	1961	59.10	20230314	4020	-22.39	20230411	1961	59.10	20230314	0.13	N	294630	500	107 억		459255	N	N	0	N	00	N