KissMeData/307180/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	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-40	5	-1.04	115188825	30221	36.44	3820	3890	3775	5000	2695	3850	3811.55	0.97	0	-5422	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	970	46.46	5.72	12	0.12	82.00	666.00	4455	20220819	-14.48	2650	20221013	43.77	4320	-11.81	20230420	2725	39.82	20230228	4455	-14.48	20220819	2650	43.77	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
3	20230630	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-35	5	-0.91	107737795	28263	34.08	3820	3890	3775	5000	2695	3850	3811.97	0.97	0	-5082	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	971	46.52	5.73	12	0.11	82.00	666.00	4455	20220819	-14.37	2650	20221013	43.96	4320	-11.69	20230420	2725	40.00	20230228	4455	-14.37	20220819	2650	43.96	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
4	20230630	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-40	5	-1.04	79021420	20711	24.97	3820	3890	3775	5000	2695	3850	3815.43	0.97	0	-3229	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	970	46.46	5.72	12	0.08	82.00	666.00	4455	20220819	-14.48	2650	20221013	43.77	4320	-11.81	20230420	2725	39.82	20230228	4455	-14.48	20220819	2650	43.77	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
5	20230630	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-30	5	-0.78	65179640	17075	20.59	3820	3890	3775	5000	2695	3850	3817.26	0.97	0	-3023	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	973	46.59	5.74	12	0.07	82.00	666.00	4455	20220819	-14.25	2650	20221013	44.15	4320	-11.57	20230420	2725	40.18	20230228	4455	-14.25	20220819	2650	44.15	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
6	20230630	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-30	5	-0.78	50996160	13349	16.09	3820	3890	3775	5000	2695	3850	3820.22	0.97	0	-3395	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	973	46.59	5.74	12	0.05	82.00	666.00	4455	20220819	-14.25	2650	20221013	44.15	4320	-11.57	20230420	2725	40.18	20230228	4455	-14.25	20220819	2650	44.15	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
7	20230630	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-35	5	-0.91	44698985	11696	14.10	3820	3890	3775	5000	2695	3850	3821.73	0.97	0	-2663	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	971	46.52	5.73	12	0.05	82.00	666.00	4455	20220819	-14.37	2650	20221013	43.96	4320	-11.69	20230420	2725	40.00	20230228	4455	-14.37	20220819	2650	43.96	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
8	20230630	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	19881100	5169	6.23	3820	3890	3820	5000	2695	3850	3846.22	0.97	0	-2591	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	974	46.65	5.74	12	0.02	82.00	666.00	4455	20220819	-14.14	2650	20221013	44.34	4320	-11.46	20230420	2725	40.37	20230228	4455	-14.14	20220819	2650	44.34	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
9	20230630	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	30	2	0.78	1683555	435	0.52	3820	3890	3820	5000	2695	3850	3870.24	0.97	0	-417	3976	3912	3851	3787	3726	3945	3820	25	1152	100	2540	5	1	25463340	988	47.32	5.83	12	0.00	82.00	666.00	4455	20220819	-12.91	2650	20221013	46.42	4320	-10.19	20230420	2725	42.39	20230228	4455	-12.91	20220819	2650	46.42	20221013	0.20	N	307180	100	25 억		247517	N	N	0	N	00	N
10	20230629	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	15	2	0.39	317244570	82539	62.14	3835	3915	3790	4985	2685	3835	3843.57	1.00	0	-7413	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	980	46.95	5.78	12	0.32	82.00	666.00	4545	20220628	-15.29	2650	20221013	45.28	4320	-10.88	20230420	2725	41.28	20230228	4455	-13.58	20220819	2650	45.28	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
11	20230629	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	10	2	0.26	294768110	76695	57.74	3835	3915	3790	4985	2685	3835	3843.38	1.00	0	-8529	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	979	46.89	5.77	12	0.30	82.00	666.00	4545	20220628	-15.40	2650	20221013	45.09	4320	-11.00	20230420	2725	41.10	20230228	4455	-13.69	20220819	2650	45.09	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
12	20230629	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	15	2	0.39	258249335	67171	50.57	3835	3915	3790	4985	2685	3835	3844.66	1.00	0	-2851	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	980	46.95	5.78	12	0.26	82.00	666.00	4545	20220628	-15.29	2650	20221013	45.28	4320	-10.88	20230420	2725	41.28	20230228	4455	-13.58	20220819	2650	45.28	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
13	20230629	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	20	2	0.52	243398650	63318	47.67	3835	3915	3790	4985	2685	3835	3844.07	1.00	0	-2261	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	982	47.01	5.79	12	0.25	82.00	666.00	4545	20220628	-15.18	2650	20221013	45.47	4320	-10.76	20230420	2725	41.47	20230228	4455	-13.47	20220819	2650	45.47	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
14	20230629	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-15	5	-0.39	186775205	48485	36.50	3835	3915	3815	4985	2685	3835	3852.23	1.00	0	-3496	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	973	46.59	5.74	12	0.19	82.00	666.00	4545	20220628	-15.95	2650	20221013	44.15	4320	-11.57	20230420	2725	40.18	20230228	4455	-14.25	20220819	2650	44.15	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
15	20230629	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-15	5	-0.39	168693570	43752	32.94	3835	3915	3820	4985	2685	3835	3855.68	1.00	0	-4786	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	973	46.59	5.74	12	0.17	82.00	666.00	4545	20220628	-15.95	2650	20221013	44.15	4320	-11.57	20230420	2725	40.18	20230228	4455	-14.25	20220819	2650	44.15	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
16	20230629	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	35	2	0.91	65342145	16842	12.68	3835	3915	3835	4985	2685	3835	3879.71	1.00	0	2120	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	985	47.20	5.81	12	0.07	82.00	666.00	4545	20220628	-14.85	2650	20221013	46.04	4320	-10.42	20230420	2725	42.02	20230228	4455	-13.13	20220819	2650	46.04	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
17	20230629	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	15	2	0.39	3171575	827	0.62	3835	3850	3835	4985	2685	3835	3835.04	1.00	0	-486	4001	3917	3866	3782	3731	3892	3757	25	1150	100	2530	5	1	25463340	980	46.95	5.78	12	0.00	82.00	666.00	4545	20220628	-15.29	2650	20221013	45.28	4320	-10.88	20230420	2725	41.28	20230228	4455	-13.58	20220819	2650	45.28	20221013	0.20	N	307180	100	25 억		254816	N	N	0	N	00	N
18	20230628	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-10	5	-0.26	515324695	132763	100.87	3845	3950	3815	4995	2695	3845	3881.54	0.98	0	8343	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	977	46.77	5.76	12	0.52	82.00	666.00	4655	20220627	-17.62	2650	20221013	44.72	4320	-11.23	20230420	2725	40.73	20230228	4545	-15.62	20220628	2650	44.72	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
19	20230628	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	5	2	0.13	503463740	129676	98.52	3845	3950	3815	4995	2695	3845	3882.47	0.98	0	7937	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	980	46.95	5.78	12	0.51	82.00	666.00	4655	20220627	-17.29	2650	20221013	45.28	4320	-10.88	20230420	2725	41.28	20230228	4545	-15.29	20220628	2650	45.28	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
20	20230628	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	10	2	0.26	457739030	117796	89.50	3845	3950	3815	4995	2695	3845	3885.86	0.98	0	7108	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	982	47.01	5.79	12	0.46	82.00	666.00	4655	20220627	-17.19	2650	20221013	45.47	4320	-10.76	20230420	2725	41.47	20230228	4545	-15.18	20220628	2650	45.47	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
21	20230628	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	25	2	0.65	399914850	102750	78.07	3845	3950	3815	4995	2695	3845	3892.12	0.98	0	7355	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	985	47.20	5.81	12	0.40	82.00	666.00	4655	20220627	-16.86	2650	20221013	46.04	4320	-10.42	20230420	2725	42.02	20230228	4545	-14.85	20220628	2650	46.04	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
22	20230628	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	50	2	1.30	362835420	93122	70.75	3845	3950	3815	4995	2695	3845	3896.34	0.98	0	6437	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	992	47.50	5.85	12	0.37	82.00	666.00	4655	20220627	-16.33	2650	20221013	46.98	4320	-9.84	20230420	2725	42.94	20230228	4545	-14.30	20220628	2650	46.98	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
23	20230628	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	35	2	0.91	319442520	81882	62.21	3845	3950	3815	4995	2695	3845	3901.25	0.98	0	4686	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	988	47.32	5.83	12	0.32	82.00	666.00	4655	20220627	-16.65	2650	20221013	46.42	4320	-10.19	20230420	2725	42.39	20230228	4545	-14.63	20220628	2650	46.42	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
24	20230628	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	45	2	1.17	289841595	74299	56.45	3845	3950	3815	4995	2695	3845	3901.02	0.98	0	6291	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	991	47.44	5.84	12	0.29	82.00	666.00	4655	20220627	-16.43	2650	20221013	46.79	4320	-9.95	20230420	2725	42.75	20230228	4545	-14.41	20220628	2650	46.79	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
25	20230628	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	30	2	0.78	12857960	3325	2.53	3845	3890	3845	4995	2695	3845	3867.06	0.98	0	-784	4028	3936	3798	3706	3568	3982	3752	25	1150	100	2530	5	1	25463340	987	47.26	5.82	12	0.01	82.00	666.00	4655	20220627	-16.76	2650	20221013	46.23	4320	-10.30	20230420	2725	42.20	20230228	4545	-14.74	20220628	2650	46.23	20221013	0.20	N	307180	100	25 억		249336	N	N	0	N	00	N
26	20230627	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	125	2	3.36	499953790	131616	312.29	3760	3890	3660	4835	2605	3720	3798.57	0.81	0	43241	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	979	46.89	5.77	12	0.52	82.00	666.00	4655	20220627	-17.40	2650	20221013	45.09	4320	-11.00	20230420	2725	41.10	20230228	4655	-17.40	20220627	2650	45.09	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
27	20230627	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	120	2	3.23	495568060	130473	309.57	3760	3890	3660	4835	2605	3720	3798.24	0.81	0	42386	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	978	46.83	5.77	12	0.51	82.00	666.00	4655	20220627	-17.51	2650	20221013	44.91	4320	-11.11	20230420	2725	40.92	20230228	4655	-17.51	20220627	2650	44.91	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
28	20230627	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	140	2	3.76	408209660	107901	256.02	3760	3870	3660	4835	2605	3720	3783.19	0.81	0	37241	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	983	47.07	5.80	12	0.42	82.00	666.00	4655	20220627	-17.08	2650	20221013	45.66	4320	-10.65	20230420	2725	41.65	20230228	4655	-17.08	20220627	2650	45.66	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
29	20230627	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	120	2	3.23	296610520	78882	187.16	3760	3870	3660	4835	2605	3720	3760.18	0.81	0	31051	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	978	46.83	5.77	12	0.31	82.00	666.00	4655	20220627	-17.51	2650	20221013	44.91	4320	-11.11	20230420	2725	40.92	20230228	4655	-17.51	20220627	2650	44.91	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
30	20230627	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	15	2	0.40	114679510	30825	73.14	3760	3870	3660	4835	2605	3720	3720.34	0.81	0	3055	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	951	45.55	5.61	12	0.12	82.00	666.00	4655	20220627	-19.76	2650	20221013	40.94	4320	-13.54	20230420	2725	37.06	20230228	4655	-19.76	20220627	2650	40.94	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
31	20230627	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	20	2	0.54	85603670	23003	54.58	3760	3870	3660	4835	2605	3720	3721.41	0.81	0	2901	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	952	45.61	5.62	12	0.09	82.00	666.00	4655	20220627	-19.66	2650	20221013	41.13	4320	-13.43	20230420	2725	37.25	20230228	4655	-19.66	20220627	2650	41.13	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
32	20230627	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	25	2	0.67	63336630	17013	40.37	3760	3870	3660	4835	2605	3720	3722.84	0.81	0	2630	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	954	45.67	5.62	12	0.07	82.00	666.00	4655	20220627	-19.55	2650	20221013	41.32	4320	-13.31	20230420	2725	37.43	20230228	4655	-19.55	20220627	2650	41.32	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
33	20230627	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	31432070	8406	19.94	3760	3870	3660	4835	2605	3720	3739.24	0.81	0	493	3850	3785	3735	3670	3620	3760	3645	25	1115	100	2450	5	1	25463340	947	45.37	5.59	12	0.03	82.00	666.00	4655	20220627	-20.09	2650	20221013	40.38	4320	-13.89	20230420	2725	36.51	20230228	4655	-20.09	20220627	2650	40.38	20221013	0.20	N	307180	100	25 억		206079	N	N	0	N	00	N
34	20230626	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-5	5	-0.13	157554700	42143	18.48	3725	3800	3685	4840	2610	3725	3738.57	0.82	0	-1903	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	947	45.37	5.59	12	0.17	82.00	666.00	4655	20220627	-20.09	2650	20221013	40.38	4320	-13.89	20230420	2725	36.51	20230228	4655	-20.09	20220627	2650	40.38	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
35	20230626	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	0	3	0.00	153025575	40921	17.94	3725	3800	3685	4840	2610	3725	3739.54	0.82	0	-1175	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	949	45.43	5.59	12	0.16	82.00	666.00	4655	20220627	-19.98	2650	20221013	40.57	4320	-13.77	20230420	2725	36.70	20230228	4655	-19.98	20220627	2650	40.57	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
36	20230626	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-15	5	-0.40	138336300	36964	16.21	3725	3800	3685	4840	2610	3725	3742.46	0.82	0	-1234	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	945	45.24	5.57	12	0.15	82.00	666.00	4655	20220627	-20.30	2650	20221013	40.00	4320	-14.12	20230420	2725	36.15	20230228	4655	-20.30	20220627	2650	40.00	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
37	20230626	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	10	2	0.27	108568610	28964	12.70	3725	3800	3685	4840	2610	3725	3748.40	0.82	0	-168	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	951	45.55	5.61	12	0.11	82.00	666.00	4655	20220627	-19.76	2650	20221013	40.94	4320	-13.54	20230420	2725	37.06	20230228	4655	-19.76	20220627	2650	40.94	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
38	20230626	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	15	2	0.40	95945935	25586	11.22	3725	3800	3685	4840	2610	3725	3749.94	0.82	0	-34	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	952	45.61	5.62	12	0.10	82.00	666.00	4655	20220627	-19.66	2650	20221013	41.13	4320	-13.43	20230420	2725	37.25	20230228	4655	-19.66	20220627	2650	41.13	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
39	20230626	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	75	2	2.01	79055305	21113	9.26	3725	3800	3685	4840	2610	3725	3744.39	0.82	0	1949	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	968	46.34	5.71	12	0.08	82.00	666.00	4655	20220627	-18.37	2650	20221013	43.40	4320	-12.04	20230420	2725	39.45	20230228	4655	-18.37	20220627	2650	43.40	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
40	20230626	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-15	5	-0.40	4234615	1140	0.50	3725	3750	3690	4840	2610	3725	3714.57	0.82	0	-287	4111	3917	3746	3552	3381	4015	3650	25	1115	100	2450	5	1	25463340	945	45.24	5.57	12	0.00	82.00	666.00	4655	20220627	-20.30	2650	20221013	40.00	4320	-14.12	20230420	2725	36.15	20230228	4655	-20.30	20220627	2650	40.00	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
41	20230623	185319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	105	2	2.90	846873705	228037	473.15	3640	3940	3575	4705	2535	3620	3713.34	0.82	-12126	-12024	3693	3656	3583	3546	3473	3675	3565	25	1085	100	2380	5	1	25463340	949	45.43	5.59	12	0.90	82.00	666.00	4655	20220627	-19.98	2650	20221013	40.57	4320	-13.77	20230420	2725	36.70	20230228	4655	-19.98	20220627	2650	40.57	20221013	0.20	N	307180	100	25 억		207868	N	N	0	N	00	N
42	20230623	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	115	2	3.18	806407545	217185	450.63	3640	3940	3575	4705	2535	3620	3713.00	0.86	0	-10716	3693	3656	3583	3546	3473	3675	3565	25	1085	100	2380	5	1	25463340	951	45.55	5.61	12	0.85	82.00	666.00	4655	20220627	-19.76	2650	20221013	40.94	4320	-13.54	20230420	2725	37.06	20230228	4655	-19.76	20220627	2650	40.94	20221013	0.20	N	307180	100	25 억		219994	N	N	0	N	00	N
43	20230622	160200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	55	2	1.54	171907090	48195	74.21	3510	3620	3510	4630	2500	3565	3566.90	0.87	0	-1828	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	922	44.15	5.44	12	0.19	82.00	666.00	4655	20220627	-22.23	2650	20221013	36.60	4320	-16.20	20230420	2725	32.84	20230228	4655	-22.23	20220627	2650	36.60	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
44	20230622	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-20	5	-0.56	143219850	40198	61.90	3510	3605	3510	4630	2500	3565	3562.86	0.87	0	795	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	903	43.23	5.32	12	0.16	82.00	666.00	4655	20220627	-23.85	2650	20221013	33.77	4320	-17.94	20230420	2725	30.09	20230228	4655	-23.85	20220627	2650	33.77	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
45	20230622	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	15	2	0.42	99429120	27898	42.96	3510	3600	3510	4630	2500	3565	3564.02	0.87	0	-3650	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	912	43.66	5.38	12	0.11	82.00	666.00	4655	20220627	-23.09	2650	20221013	35.09	4320	-17.13	20230420	2725	31.38	20230228	4655	-23.09	20220627	2650	35.09	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
46	20230622	130122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	30	2	0.84	82320745	23109	35.58	3510	3600	3510	4630	2500	3565	3562.28	0.87	0	-3346	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	915	43.84	5.40	12	0.09	82.00	666.00	4655	20220627	-22.77	2650	20221013	35.66	4320	-16.78	20230420	2725	31.93	20230228	4655	-22.77	20220627	2650	35.66	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
47	20230622	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	20	2	0.56	74234770	20850	32.10	3510	3600	3510	4630	2500	3565	3560.42	0.87	0	-3188	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	913	43.72	5.38	12	0.08	82.00	666.00	4655	20220627	-22.99	2650	20221013	35.28	4320	-17.01	20230420	2725	31.56	20230228	4655	-22.99	20220627	2650	35.28	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
48	20230622	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	20	2	0.56	63005175	17724	27.29	3510	3600	3510	4630	2500	3565	3554.79	0.87	0	-964	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	913	43.72	5.38	12	0.07	82.00	666.00	4655	20220627	-22.99	2650	20221013	35.28	4320	-17.01	20230420	2725	31.56	20230228	4655	-22.99	20220627	2650	35.28	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
49	20230622	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-15	5	-0.42	31901120	8963	13.80	3510	3600	3510	4630	2500	3565	3559.20	0.87	0	-1714	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	904	43.29	5.33	12	0.04	82.00	666.00	4655	20220627	-23.74	2650	20221013	33.96	4320	-17.82	20230420	2725	30.28	20230228	4655	-23.74	20220627	2650	33.96	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
50	20230622	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-10	5	-0.28	13099080	3708	5.71	3510	3585	3510	4630	2500	3565	3532.65	0.87	0	-601	3825	3695	3620	3490	3415	3657	3452	25	1065	100	2350	5	1	25463340	905	43.35	5.34	12	0.01	82.00	666.00	4655	20220627	-23.63	2650	20221013	34.15	4320	-17.71	20230420	2725	30.46	20230228	4655	-23.63	20220627	2650	34.15	20221013	0.21	N	307180	100	25 억		221699	N	N	0	N	00	N
51	20230621	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-40	5	-1.11	232607615	64660	75.76	3625	3750	3545	4685	2525	3605	3597.40	0.84	0	6901	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	908	43.48	5.35	12	0.25	82.00	666.00	5100	20220620	-30.10	2650	20221013	34.53	4320	-17.48	20230420	2725	30.83	20230228	4655	-23.42	20220627	2650	34.53	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
52	20230621	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-40	5	-1.11	225287870	62607	73.35	3625	3750	3545	4685	2525	3605	3598.45	0.84	0	6901	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	908	43.48	5.35	12	0.25	82.00	666.00	5100	20220620	-30.10	2650	20221013	34.53	4320	-17.48	20230420	2725	30.83	20230228	4655	-23.42	20220627	2650	34.53	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
53	20230621	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-40	5	-1.11	207629420	57685	67.59	3625	3750	3545	4685	2525	3605	3599.37	0.84	0	8725	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	908	43.48	5.35	12	0.23	82.00	666.00	5100	20220620	-30.10	2650	20221013	34.53	4320	-17.48	20230420	2725	30.83	20230228	4655	-23.42	20220627	2650	34.53	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
54	20230621	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-15	5	-0.42	174268735	48358	56.66	3625	3750	3545	4685	2525	3605	3603.72	0.84	0	5928	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	914	43.78	5.39	12	0.19	82.00	666.00	5100	20220620	-29.61	2650	20221013	35.47	4320	-16.90	20230420	2725	31.74	20230228	4655	-22.88	20220627	2650	35.47	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
55	20230621	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	25	2	0.69	165137960	45826	53.69	3625	3750	3545	4685	2525	3605	3603.59	0.84	0	6130	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	924	44.27	5.45	12	0.18	82.00	666.00	5100	20220620	-28.82	2650	20221013	36.98	4320	-15.97	20230420	2725	33.21	20230228	4655	-22.02	20220627	2650	36.98	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
56	20230621	110229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	70	2	1.94	160668840	44594	52.25	3625	3750	3545	4685	2525	3605	3602.93	0.84	0	5823	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	936	44.82	5.52	12	0.18	82.00	666.00	5100	20220620	-27.94	2650	20221013	38.68	4320	-14.93	20230420	2725	34.86	20230228	4655	-21.05	20220627	2650	38.68	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
57	20230621	100324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	0	3	0.00	102998005	28662	33.58	3625	3750	3545	4685	2525	3605	3593.54	0.84	0	1297	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	918	43.96	5.41	12	0.11	82.00	666.00	5100	20220620	-29.31	2650	20221013	36.04	4320	-16.55	20230420	2725	32.29	20230228	4655	-22.56	20220627	2650	36.04	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
58	20230621	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	10	2	0.28	10110205	2798	3.28	3625	3625	3600	4685	2525	3605	3613.37	0.84	0	-643	3821	3712	3651	3542	3481	3682	3512	25	1080	100	2370	5	1	25463340	920	44.09	5.43	12	0.01	82.00	666.00	5100	20220620	-29.12	2650	20221013	36.42	4320	-16.32	20230420	2725	32.66	20230228	4655	-22.34	20220627	2650	36.42	20221013	0.20	N	307180	100	25 억		215098	N	N	0	N	00	N
59	20230620	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-145	5	-3.87	311793910	85233	118.04	3720	3760	3590	4875	2625	3750	3658.16	0.92	0	-18010	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	918	43.96	5.41	12	0.33	82.00	666.00	5200	20220617	-30.67	2650	20221013	36.04	4320	-16.55	20230420	2725	32.29	20230228	5100	-29.31	20220620	2650	36.04	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
60	20230620	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-120	5	-3.20	303649000	82975	114.91	3720	3760	3590	4875	2625	3750	3659.52	0.92	0	-16821	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	924	44.27	5.45	12	0.33	82.00	666.00	5200	20220617	-30.19	2650	20221013	36.98	4320	-15.97	20230420	2725	33.21	20230228	5100	-28.82	20220620	2650	36.98	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
61	20230620	140142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-135	5	-3.60	270481100	73807	102.22	3720	3760	3590	4875	2625	3750	3664.71	0.92	0	-13262	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	920	44.09	5.43	12	0.29	82.00	666.00	5200	20220617	-30.48	2650	20221013	36.42	4320	-16.32	20230420	2725	32.66	20230228	5100	-29.12	20220620	2650	36.42	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
62	20230620	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-70	5	-1.87	135658505	36750	50.90	3720	3760	3650	4875	2625	3750	3691.39	0.92	0	-7294	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	937	44.88	5.53	12	0.14	82.00	666.00	5200	20220617	-29.23	2650	20221013	38.87	4320	-14.81	20230420	2725	35.05	20230228	5100	-27.84	20220620	2650	38.87	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
63	20230620	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-75	5	-2.00	123194005	33365	46.21	3720	3760	3650	4875	2625	3750	3692.31	0.92	0	-5878	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	936	44.82	5.52	12	0.13	82.00	666.00	5200	20220617	-29.33	2650	20221013	38.68	4320	-14.93	20230420	2725	34.86	20230228	5100	-27.94	20220620	2650	38.68	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
64	20230620	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-65	5	-1.73	83018485	22426	31.06	3720	3760	3685	4875	2625	3750	3701.89	0.92	0	-4267	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	938	44.94	5.53	12	0.09	82.00	666.00	5200	20220617	-29.13	2650	20221013	39.06	4320	-14.70	20230420	2725	35.23	20230228	5100	-27.75	20220620	2650	39.06	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
65	20230620	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	0	3	0.00	25893190	6963	9.64	3720	3760	3705	4875	2625	3750	3718.68	0.92	0	-339	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	955	45.73	5.63	12	0.03	82.00	666.00	5200	20220617	-27.88	2650	20221013	41.51	4320	-13.19	20230420	2725	37.61	20230228	5100	-26.47	20220620	2650	41.51	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
66	20230620	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	10	2	0.27	1588180	425	0.59	3720	3760	3720	4875	2625	3750	3736.89	0.92	0	-165	3873	3811	3763	3701	3653	3842	3732	25	1125	100	2470	5	1	25463340	957	45.85	5.65	12	0.00	82.00	666.00	5200	20220617	-27.69	2650	20221013	41.89	4320	-12.96	20230420	2725	37.98	20230228	5100	-26.27	20220620	2650	41.89	20221013	0.20	N	307180	100	25 억		233602	N	N	0	N	00	N
67	20230619	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	10	2	0.27	272623345	72206	178.10	3740	3825	3715	4860	2620	3740	3775.63	0.88	0	8984	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	955	45.73	5.63	12	0.28	82.00	666.00	5410	20220616	-30.68	2650	20221013	41.51	4320	-13.19	20230420	2725	37.61	20230228	5100	-26.47	20220620	2650	41.51	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
68	20230619	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-20	5	-0.53	269112255	71266	175.78	3740	3825	3715	4860	2620	3740	3776.17	0.88	0	8835	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	947	45.37	5.59	12	0.28	82.00	666.00	5410	20220616	-31.24	2650	20221013	40.38	4320	-13.89	20230420	2725	36.51	20230228	5100	-27.06	20220620	2650	40.38	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
69	20230619	140244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	5	2	0.13	238156835	62949	155.26	3740	3825	3715	4860	2620	3740	3783.33	0.88	0	7339	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	954	45.67	5.62	12	0.25	82.00	666.00	5410	20220616	-30.78	2650	20221013	41.32	4320	-13.31	20230420	2725	37.43	20230228	5100	-26.57	20220620	2650	41.32	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
70	20230619	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-10	5	-0.27	224661445	59326	146.33	3740	3825	3720	4860	2620	3740	3786.90	0.88	0	7625	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	950	45.49	5.60	12	0.23	82.00	666.00	5410	20220616	-31.05	2650	20221013	40.75	4320	-13.66	20230420	2725	36.88	20230228	5100	-26.86	20220620	2650	40.75	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
71	20230619	120130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	5	2	0.13	211151850	55713	137.42	3740	3825	3720	4860	2620	3740	3789.99	0.88	0	7570	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	954	45.67	5.62	12	0.22	82.00	666.00	5410	20220616	-30.78	2650	20221013	41.32	4320	-13.31	20230420	2725	37.43	20230228	5100	-26.57	20220620	2650	41.32	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
72	20230619	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	30	2	0.80	202761505	53473	131.89	3740	3825	3720	4860	2620	3740	3791.85	0.88	0	6880	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	960	45.98	5.66	12	0.21	82.00	666.00	5410	20220616	-30.31	2650	20221013	42.26	4320	-12.73	20230420	2725	38.35	20230228	5100	-26.08	20220620	2650	42.26	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
73	20230619	100143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	80	2	2.14	162760210	42884	105.77	3740	3825	3740	4860	2620	3740	3795.36	0.88	0	5706	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	973	46.59	5.74	12	0.17	82.00	666.00	5410	20220616	-29.39	2650	20221013	44.15	4320	-11.57	20230420	2725	40.18	20230228	5100	-25.10	20220620	2650	44.15	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
74	20230619	090138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	60	2	1.60	18296825	4863	11.99	3740	3800	3740	4860	2620	3740	3762.46	0.88	0	-4411	3846	3792	3736	3682	3626	3765	3655	25	1120	100	2460	5	1	25463340	968	46.34	5.71	12	0.02	82.00	666.00	5410	20220616	-29.76	2650	20221013	43.40	4320	-12.04	20230420	2725	39.45	20230228	5100	-25.49	20220620	2650	43.40	20221013	0.20	N	307180	100	25 억		224706	N	N	0	N	00	N
75	20230616	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-30	5	-0.80	150522870	40449	103.91	3790	3790	3680	4900	2640	3770	3721.30	0.88	0	495	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	952	45.61	5.62	12	0.16	82.00	666.00	5490	20220615	-31.88	2650	20221013	41.13	4320	-13.43	20230420	2725	37.25	20230228	5410	-30.87	20220616	2650	41.13	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
76	20230616	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-70	5	-1.86	142702550	38358	98.54	3790	3790	3680	4900	2640	3770	3720.28	0.88	0	1469	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	942	45.12	5.56	12	0.15	82.00	666.00	5490	20220615	-32.60	2650	20221013	39.62	4320	-14.35	20230420	2725	35.78	20230228	5410	-31.61	20220616	2650	39.62	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
77	20230616	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-65	5	-1.72	105660960	28351	72.83	3790	3790	3680	4900	2640	3770	3726.89	0.88	0	2318	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	943	45.18	5.56	12	0.11	82.00	666.00	5490	20220615	-32.51	2650	20221013	39.81	4320	-14.24	20230420	2725	35.96	20230228	5410	-31.52	20220616	2650	39.81	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
78	20230616	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-55	5	-1.46	89212395	23912	61.43	3790	3790	3680	4900	2640	3770	3730.86	0.88	0	3726	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	946	45.30	5.58	12	0.09	82.00	666.00	5490	20220615	-32.33	2650	20221013	40.19	4320	-14.00	20230420	2725	36.33	20230228	5410	-31.33	20220616	2650	40.19	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
79	20230616	120253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-50	5	-1.33	66946025	17897	45.98	3790	3790	3680	4900	2640	3770	3740.63	0.88	0	4166	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	947	45.37	5.59	12	0.07	82.00	666.00	5490	20220615	-32.24	2650	20221013	40.38	4320	-13.89	20230420	2725	36.51	20230228	5410	-31.24	20220616	2650	40.38	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
80	20230616	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-30	5	-0.80	62205145	16624	42.71	3790	3790	3680	4900	2640	3770	3741.89	0.88	0	4220	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	952	45.61	5.62	12	0.07	82.00	666.00	5490	20220615	-31.88	2650	20221013	41.13	4320	-13.43	20230420	2725	37.25	20230228	5410	-30.87	20220616	2650	41.13	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
81	20230616	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	0	3	0.00	38431700	10259	26.36	3790	3790	3680	4900	2640	3770	3746.14	0.88	0	3811	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	960	45.98	5.66	12	0.04	82.00	666.00	5490	20220615	-31.33	2650	20221013	42.26	4320	-12.73	20230420	2725	38.35	20230228	5410	-30.31	20220616	2650	42.26	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
82	20230616	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	0	3	0.00	1096185	291	0.75	3790	3790	3760	4900	2640	3770	3766.96	0.88	0	-235	3850	3810	3745	3705	3640	3830	3725	25	1130	100	2480	5	1	25463340	960	45.98	5.66	12	0.00	82.00	666.00	5490	20220615	-31.33	2650	20221013	42.26	4320	-12.73	20230420	2725	38.35	20230228	5410	-30.31	20220616	2650	42.26	20221013	0.21	N	307180	100	25 억		224211	N	N	0	N	00	N
83	20230615	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	0	3	0.00	141571060	38029	91.15	3725	3785	3680	4890	2640	3765	3722.71	0.92	0	-10755	3858	3811	3768	3721	3678	3790	3700	25	1125	100	2480	5	1	25463340	959	45.91	5.65	12	0.15	82.00	666.00	5490	20220615	-31.42	2650	20221013	42.08	4320	-12.85	20230420	2725	38.17	20230228	5490	-31.42	20220615	2650	42.08	20221013	0.19	N	307180	100	25 억		235147	N	N	0	N	00	N
84	20230615	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	126962750	34130	81.80	3725	3785	3680	4890	2640	3765	3719.98	0.92	0	-10369	3858	3811	3768	3721	3678	3790	3700	25	1125	100	2480	5	1	25463340	960	45.98	5.66	12	0.13	82.00	666.00	5490	20220615	-31.33	2650	20221013	42.26	4320	-12.73	20230420	2725	38.35	20230228	5490	-31.33	20220615	2650	42.26	20221013	0.19	N	307180	100	25 억		235147	N	N	0	N	00	N
85	20230615	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-5	5	-0.13	117807560	31694	75.96	3725	3785	3680	4890	2640	3765	3717.03	0.92	0	-9678	3858	3811	3768	3721	3678	3790	3700	25	1125	100	2480	5	1	25463340	957	45.85	5.65	12	0.12	82.00	666.00	5490	20220615	-31.51	2650	20221013	41.89	4320	-12.96	20230420	2725	37.98	20230228	5490	-31.51	20220615	2650	41.89	20221013	0.19	N	307180	100	25 억		235147	N	N	0	N	00	N
86	20230615	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-60	5	-1.59	95023560	25586	61.32	3725	3785	3680	4890	2640	3765	3713.89	0.92	0	-9212	3858	3811	3768	3721	3678	3790	3700	25	1125	100	2480	5	1	25463340	943	45.18	5.56	12	0.10	82.00	666.00	5490	20220615	-32.51	2650	20221013	39.81	4320	-14.24	20230420	2725	35.96	20230228	5490	-32.51	20220615	2650	39.81	20221013	0.19	N	307180	100	25 억		235147	N	N	0	N	00	N
87	20230615	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-55	5	-1.46	54346575	14591	34.97	3725	3785	3700	4890	2640	3765	3724.66	0.92	0	-4531	3858	3811	3768	3721	3678	3790	3700	25	1125	100	2480	5	1	25463340	945	45.24	5.57	12	0.06	82.00	666.00	5490	20220615	-32.42	2650	20221013	40.00	4320	-14.12	20230420	2725	36.15	20230228	5490	-32.42	20220615	2650	40.00	20221013	0.19	N	307180	100	25 억		235147	N	N	0	N	00	N
88	20230611	184853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-25	5	-0.67	104844830	28104	74.12	3730	3780	3705	4845	2615	3730	3731.26	0.83	-3323	-3324	3850	3790	3755	3695	3660	3820	3725	25	1115	100	2460	5	1	25463340	943	45.18	5.56	12	0.11	82.00	666.00	5490	20220615	-32.51	2650	20221013	39.81	4320	-14.24	20230420	2725	35.96	20230228	5490	-32.51	20220615	2650	39.81	20221013	0.20	N	307180	100	25 억		212291	N	N	0	N	00	N