KissMeData/032750/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	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	160	2	2.56	230229540	36082	30.24	6260	6450	6250	8130	4390	6260	6381.85	3.08	0	5617	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	518	27.32	0.56	12	0.45	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
3	20230630	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	90	2	1.44	215687510	33805	28.33	6260	6450	6250	8130	4390	6260	6381.53	3.08	0	5718	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	512	27.02	0.55	12	0.42	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
4	20230630	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	170	2	2.72	178027100	27945	23.42	6260	6450	6250	8130	4390	6260	6371.95	3.08	0	5673	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	519	27.36	0.56	12	0.35	235.00	11490.00	9750	20230215	-34.05	5352	20220928	20.14	9750	-34.05	20230215	5710	12.61	20230515	9750	-34.05	20230215	5710	12.61	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
5	20230630	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	160	2	2.56	167295710	26276	22.02	6260	6450	6250	8130	4390	6260	6368.23	3.08	0	5684	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	518	27.32	0.56	12	0.33	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
6	20230630	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	140	2	2.24	123720520	19490	16.33	6260	6420	6250	8130	4390	6260	6349.42	3.08	0	5080	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	516	27.23	0.56	12	0.24	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5710	12.08	20230515	9750	-34.36	20230215	5710	12.08	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
7	20230630	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	130	2	2.08	81700450	12933	10.84	6260	6390	6250	8130	4390	6260	6318.71	3.08	0	3030	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	515	27.19	0.56	12	0.16	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
8	20230630	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	60	2	0.96	43653660	6958	5.83	6260	6360	6250	8130	4390	6260	6274.57	3.08	0	-1	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	510	26.89	0.55	12	0.09	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5710	10.68	20230515	9750	-35.18	20230215	5710	10.68	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
9	20230630	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	80	2	1.28	11318740	1806	1.51	6260	6340	6260	8130	4390	6260	6268.94	3.08	0	164	6826	6542	6396	6112	5966	6470	6040	40	1870	500	4130	10	1	8063866	511	26.98	0.55	12	0.02	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.17	N	032750	500	40 억		248093	N	N	0	N	00	N
10	20230629	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-150	5	-2.34	763280010	119088	355.01	6410	6680	6250	8330	4490	6410	6409.39	3.32	0	-19615	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	505	26.64	0.54	12	1.48	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
11	20230629	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-120	5	-1.87	735967390	114728	342.01	6410	6680	6250	8330	4490	6410	6414.89	3.32	0	-19514	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	507	26.77	0.55	12	1.42	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5710	10.16	20230515	9750	-35.49	20230215	5710	10.16	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
12	20230629	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-60	5	-0.94	689893520	107382	320.11	6410	6680	6250	8330	4490	6410	6424.67	3.32	0	-19913	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	512	27.02	0.55	12	1.33	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
13	20230629	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-150	5	-2.34	175671620	27850	83.02	6410	6410	6250	8330	4490	6410	6307.78	3.32	0	-6679	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	505	26.64	0.54	12	0.35	235.00	11490.00	9750	20230215	-35.79	5352	20220928	16.97	9750	-35.79	20230215	5710	9.63	20230515	9750	-35.79	20230215	5710	9.63	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
14	20230629	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-120	5	-1.87	155637320	24653	73.49	6410	6410	6270	8330	4490	6410	6313.12	3.32	0	-6319	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	507	26.77	0.55	12	0.31	235.00	11490.00	9750	20230215	-35.49	5352	20220928	17.53	9750	-35.49	20230215	5710	10.16	20230515	9750	-35.49	20230215	5710	10.16	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
15	20230629	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-110	5	-1.72	122935030	19451	57.98	6410	6410	6270	8330	4490	6410	6320.24	3.32	0	-4537	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	508	26.81	0.55	12	0.24	235.00	11490.00	9750	20230215	-35.38	5352	20220928	17.71	9750	-35.38	20230215	5710	10.33	20230515	9750	-35.38	20230215	5710	10.33	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
16	20230629	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-20	5	-0.31	85475050	13513	40.28	6410	6410	6270	8330	4490	6410	6325.39	3.32	0	533	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	515	27.19	0.56	12	0.17	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
17	20230629	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-20	5	-0.31	2216820	346	1.03	6410	6410	6390	8330	4490	6410	6406.99	3.32	0	-25	6530	6470	6390	6330	6250	6500	6360	40	1920	500	4230	10	1	8063866	515	27.19	0.56	12	0.00	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.17	N	032750	500	40 억		267538	N	N	0	N	00	N
18	20230628	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	70	2	1.10	212398670	33234	112.51	6340	6450	6310	8240	4440	6340	6391.00	3.19	0	9975	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	517	27.28	0.56	12	0.41	235.00	11490.00	9750	20230215	-34.26	5352	20220928	19.77	9750	-34.26	20230215	5710	12.26	20230515	9750	-34.26	20230215	5710	12.26	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
19	20230628	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	40	2	0.63	188491330	29474	99.78	6340	6450	6310	8240	4440	6340	6395.17	3.19	0	9542	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	514	27.15	0.56	12	0.37	235.00	11490.00	9750	20230215	-34.56	5352	20220928	19.21	9750	-34.56	20230215	5710	11.73	20230515	9750	-34.56	20230215	5710	11.73	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
20	20230628	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	90	2	1.42	177784350	27804	94.13	6340	6450	6310	8240	4440	6340	6394.20	3.19	0	9069	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	519	27.36	0.56	12	0.34	235.00	11490.00	9750	20230215	-34.05	5352	20220928	20.14	9750	-34.05	20230215	5710	12.61	20230515	9750	-34.05	20230215	5710	12.61	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
21	20230628	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	60	2	0.95	159351090	24936	84.42	6340	6440	6310	8240	4440	6340	6390.40	3.19	0	8836	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	516	27.23	0.56	12	0.31	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5710	12.08	20230515	9750	-34.36	20230215	5710	12.08	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
22	20230628	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	50	2	0.79	117562240	18393	62.27	6340	6440	6310	8240	4440	6340	6391.68	3.19	0	6522	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	515	27.19	0.56	12	0.23	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
23	20230628	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	50	2	0.79	83648480	13096	44.34	6340	6440	6310	8240	4440	6340	6387.33	3.19	0	3430	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	515	27.19	0.56	12	0.16	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
24	20230628	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	100	2	1.58	40407430	6344	21.48	6340	6440	6310	8240	4440	6340	6369.39	3.19	0	571	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	519	27.40	0.56	12	0.08	235.00	11490.00	9750	20230215	-33.95	5352	20220928	20.33	9750	-33.95	20230215	5710	12.78	20230515	9750	-33.95	20230215	5710	12.78	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
25	20230628	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	70	2	1.10	14836260	2334	7.90	6340	6430	6340	8240	4440	6340	6356.58	3.19	0	1279	6513	6426	6363	6276	6213	6395	6245	40	1900	500	4180	10	1	8063866	517	27.28	0.56	12	0.03	235.00	11490.00	9750	20230215	-34.26	5352	20220928	19.77	9750	-34.26	20230215	5710	12.26	20230515	9750	-34.26	20230215	5710	12.26	20230515	4.17	N	032750	500	40 억		257140	N	N	0	N	00	N
26	20230627	160351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	186486610	29445	197.14	6390	6450	6300	8240	4440	6340	6333.39	3.16	0	2271	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.37	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
27	20230627	150353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	10	2	0.16	182914770	28882	193.37	6390	6450	6300	8240	4440	6340	6333.18	3.16	0	2163	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	512	27.02	0.55	12	0.36	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
28	20230627	140355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	10	2	0.16	172479370	27241	182.38	6390	6450	6300	8240	4440	6340	6331.61	3.16	0	1717	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	512	27.02	0.55	12	0.34	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
29	20230627	130355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-10	5	-0.16	158332210	25014	167.47	6390	6450	6300	8240	4440	6340	6329.74	3.16	0	2007	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	510	26.94	0.55	12	0.31	235.00	11490.00	9750	20230215	-35.08	5352	20220928	18.27	9750	-35.08	20230215	5710	10.86	20230515	9750	-35.08	20230215	5710	10.86	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
30	20230627	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-30	5	-0.47	80506460	12695	85.00	6390	6450	6310	8240	4440	6340	6341.59	3.16	0	1031	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	509	26.85	0.55	12	0.16	235.00	11490.00	9750	20230215	-35.28	5352	20220928	17.90	9750	-35.28	20230215	5710	10.51	20230515	9750	-35.28	20230215	5710	10.51	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
31	20230627	110356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	55611840	8752	58.60	6390	6450	6330	8240	4440	6340	6354.19	3.16	0	1021	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.11	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
32	20230627	100348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	37037880	5822	38.98	6390	6450	6340	8240	4440	6340	6361.71	3.16	0	279	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.07	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
33	20230627	090350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	50	2	0.79	6224570	974	6.52	6390	6440	6390	8240	4440	6340	6390.73	3.16	0	99	6466	6402	6316	6252	6166	6435	6285	40	1900	500	4180	10	1	8063866	515	27.19	0.56	12	0.01	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.18	N	032750	500	40 억		254869	N	N	0	N	00	N
34	20230626	160349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	93803560	14858	38.94	6280	6380	6230	8240	4440	6340	6313.34	3.16	0	-118	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.18	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
35	20230626	150352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	91566140	14505	38.01	6280	6380	6230	8240	4440	6340	6312.73	3.16	0	-66	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.18	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
36	20230626	140351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	10	2	0.16	75581920	11983	31.40	6280	6380	6230	8240	4440	6340	6307.43	3.16	0	-678	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	512	27.02	0.55	12	0.15	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
37	20230626	130352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	20	2	0.32	67452200	10706	28.06	6280	6370	6230	8240	4440	6340	6300.41	3.16	0	-1344	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	513	27.06	0.55	12	0.13	235.00	11490.00	9750	20230215	-34.77	5352	20220928	18.83	9750	-34.77	20230215	5710	11.38	20230515	9750	-34.77	20230215	5710	11.38	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
38	20230626	120348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	10	2	0.16	63536920	10090	26.44	6280	6370	6230	8240	4440	6340	6297.02	3.16	0	-1404	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	512	27.02	0.55	12	0.13	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
39	20230626	110348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	30	2	0.47	61087930	9704	25.43	6280	6370	6230	8240	4440	6340	6295.13	3.16	0	-1247	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	514	27.11	0.55	12	0.12	235.00	11490.00	9750	20230215	-34.67	5352	20220928	19.02	9750	-34.67	20230215	5710	11.56	20230515	9750	-34.67	20230215	5710	11.56	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
40	20230626	100349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	10	2	0.16	45909080	7305	19.14	6280	6370	6230	8240	4440	6340	6284.61	3.16	0	-2632	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	512	27.02	0.55	12	0.09	235.00	11490.00	9750	20230215	-34.87	5352	20220928	18.65	9750	-34.87	20230215	5710	11.21	20230515	9750	-34.87	20230215	5710	11.21	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
41	20230626	090350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	0	3	0.00	4043000	643	1.69	6280	6340	6280	8240	4440	6340	6287.71	3.16	0	174	6753	6546	6443	6236	6133	6495	6185	40	1900	500	4180	10	1	8063866	511	26.98	0.55	12	0.01	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.23	N	032750	500	40 억		254986	N	N	0	N	00	N
42	20230623	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-70	5	-1.09	246432690	38142	87.89	6410	6650	6340	8330	4490	6410	6461.22	3.29	0	-8818	6610	6510	6400	6300	6190	6560	6350	40	1920	500	4230	10	1	8063866	511	26.98	0.55	12	0.47	235.00	11490.00	9750	20230215	-34.97	5352	20220928	18.46	9750	-34.97	20230215	5710	11.03	20230515	9750	-34.97	20230215	5710	11.03	20230515	4.23	N	032750	500	40 억		265557	N	N	0	N	00	N
43	20230623	140312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-40	5	-0.62	212467930	32801	75.59	6410	6650	6370	8330	4490	6410	6477.64	3.29	0	-9169	6610	6510	6400	6300	6190	6560	6350	40	1920	500	4230	10	1	8063866	514	27.11	0.55	12	0.41	235.00	11490.00	9750	20230215	-34.67	5352	20220928	19.02	9750	-34.67	20230215	5710	11.56	20230515	9750	-34.67	20230215	5710	11.56	20230515	4.23	N	032750	500	40 억		265557	N	N	0	N	00	N
44	20230622	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	20	2	0.31	277396830	43394	157.91	6310	6500	6290	8300	4480	6390	6392.52	3.16	0	10777	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	517	27.28	0.56	12	0.54	235.00	11490.00	9750	20230215	-34.26	5352	20220928	19.77	9750	-34.26	20230215	5710	12.26	20230515	9750	-34.26	20230215	5710	12.26	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
45	20230622	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-20	5	-0.31	265753060	41576	151.29	6310	6500	6290	8300	4480	6390	6391.98	3.16	0	11066	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	514	27.11	0.55	12	0.52	235.00	11490.00	9750	20230215	-34.67	5352	20220928	19.02	9750	-34.67	20230215	5710	11.56	20230515	9750	-34.67	20230215	5710	11.56	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
46	20230622	140316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	10	2	0.16	185156010	28973	105.43	6310	6500	6290	8300	4480	6390	6390.64	3.16	0	10780	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	516	27.23	0.56	12	0.36	235.00	11490.00	9750	20230215	-34.36	5352	20220928	19.58	9750	-34.36	20230215	5710	12.08	20230515	9750	-34.36	20230215	5710	12.08	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
47	20230622	130920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	30	2	0.47	165797450	25950	94.43	6310	6500	6290	8300	4480	6390	6389.11	3.16	0	11310	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	518	27.32	0.56	12	0.32	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
48	20230622	120504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	60	2	0.94	149808430	23464	85.38	6310	6500	6290	8300	4480	6390	6384.61	3.16	0	10908	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	520	27.45	0.56	12	0.29	235.00	11490.00	9750	20230215	-33.85	5352	20220928	20.52	9750	-33.85	20230215	5710	12.96	20230515	9750	-33.85	20230215	5710	12.96	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
49	20230622	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	80	2	1.25	132771110	20827	75.79	6310	6500	6290	8300	4480	6390	6374.95	3.16	0	10993	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	522	27.53	0.56	12	0.26	235.00	11490.00	9750	20230215	-33.64	5352	20220928	20.89	9750	-33.64	20230215	5710	13.31	20230515	9750	-33.64	20230215	5710	13.31	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
50	20230622	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	30	2	0.47	118292090	18578	67.60	6310	6450	6290	8300	4480	6390	6367.32	3.16	0	10368	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	518	27.32	0.56	12	0.23	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
51	20230622	090126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-70	5	-1.10	27163740	4303	15.66	6310	6370	6310	8300	4480	6390	6312.74	3.16	0	854	6603	6496	6433	6326	6263	6465	6295	40	1910	500	4210	10	1	8063866	510	26.89	0.55	12	0.05	235.00	11490.00	9750	20230215	-35.18	5352	20220928	18.09	9750	-35.18	20230215	5710	10.68	20230515	9750	-35.18	20230215	5710	10.68	20230515	4.31	N	032750	500	40 억		254783	N	N	0	N	00	N
52	20230621	160342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	176904380	27480	60.09	6470	6540	6370	8410	4530	6470	6437.93	3.19	0	-2637	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	515	27.19	0.56	12	0.34	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
53	20230621	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	168561870	26177	57.24	6470	6540	6370	8410	4530	6470	6439.29	3.19	0	-1804	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	515	27.19	0.56	12	0.32	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
54	20230621	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-40	5	-0.62	129241400	20070	43.88	6470	6540	6370	8410	4530	6470	6439.51	3.19	0	-193	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	519	27.36	0.56	12	0.25	235.00	11490.00	9750	20230215	-34.05	5352	20220928	20.14	9750	-34.05	20230215	5710	12.61	20230515	9750	-34.05	20230215	5710	12.61	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
55	20230621	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-30	5	-0.46	98053060	15225	33.29	6470	6540	6370	8410	4530	6470	6440.23	3.19	0	-728	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	519	27.40	0.56	12	0.19	235.00	11490.00	9750	20230215	-33.95	5352	20220928	20.33	9750	-33.95	20230215	5710	12.78	20230515	9750	-33.95	20230215	5710	12.78	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
56	20230621	120110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	82262040	12766	27.91	6470	6540	6370	8410	4530	6470	6443.80	3.19	0	-724	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	515	27.19	0.56	12	0.16	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
57	20230621	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	10	2	0.15	43525540	6716	14.68	6470	6540	6400	8410	4530	6470	6480.90	3.19	0	-858	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	523	27.57	0.56	12	0.08	235.00	11490.00	9750	20230215	-33.54	5352	20220928	21.08	9750	-33.54	20230215	5710	13.49	20230515	9750	-33.54	20230215	5710	13.49	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
58	20230621	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	20	2	0.31	32729590	5044	11.03	6470	6540	6400	8410	4530	6470	6488.88	3.19	0	-495	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	523	27.62	0.56	12	0.06	235.00	11490.00	9750	20230215	-33.44	5352	20220928	21.26	9750	-33.44	20230215	5710	13.66	20230515	9750	-33.44	20230215	5710	13.66	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
59	20230621	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	0	3	0.00	7643640	1183	2.59	6470	6470	6400	8410	4530	6470	6461.11	3.19	0	-669	6723	6596	6473	6346	6223	6535	6285	40	1940	500	4270	10	1	8063866	522	27.53	0.56	12	0.01	235.00	11490.00	9750	20230215	-33.64	5352	20220928	20.89	9750	-33.64	20230215	5710	13.31	20230515	9750	-33.64	20230215	5710	13.31	20230515	4.29	N	032750	500	40 억		257047	N	N	0	N	00	N
60	20230620	160236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-80	5	-1.22	294706440	45734	146.04	6550	6600	6350	8510	4590	6550	6443.92	3.24	0	-4868	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	522	27.53	0.56	12	0.57	235.00	11490.00	9750	20230215	-33.64	5352	20220928	20.89	9750	-33.64	20230215	5710	13.31	20230515	9750	-33.64	20230215	5710	13.31	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
61	20230620	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-100	5	-1.53	252091760	39129	124.95	6550	6600	6350	8510	4590	6550	6442.58	3.24	0	-4748	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	520	27.45	0.56	12	0.49	235.00	11490.00	9750	20230215	-33.85	5352	20220928	20.52	9750	-33.85	20230215	5710	12.96	20230515	9750	-33.85	20230215	5710	12.96	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
62	20230620	140133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-140	5	-2.14	196444700	30491	97.37	6550	6600	6350	8510	4590	6550	6442.71	3.24	0	-2460	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	517	27.28	0.56	12	0.38	235.00	11490.00	9750	20230215	-34.26	5352	20220928	19.77	9750	-34.26	20230215	5710	12.26	20230515	9750	-34.26	20230215	5710	12.26	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
63	20230620	130102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	-130	5	-1.98	186337010	28919	92.35	6550	6600	6350	8510	4590	6550	6443.41	3.24	0	-2369	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	518	27.32	0.56	12	0.36	235.00	11490.00	9750	20230215	-34.15	5352	20220928	19.96	9750	-34.15	20230215	5710	12.43	20230515	9750	-34.15	20230215	5710	12.43	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
64	20230620	120359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-160	5	-2.44	155877060	24151	77.12	6550	6600	6350	8510	4590	6550	6454.27	3.24	0	-4375	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	515	27.19	0.56	12	0.30	235.00	11490.00	9750	20230215	-34.46	5352	20220928	19.39	9750	-34.46	20230215	5710	11.91	20230515	9750	-34.46	20230215	5710	11.91	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
65	20230620	110223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-90	5	-1.37	83622550	12880	41.13	6550	6600	6450	8510	4590	6550	6492.43	3.24	0	-4082	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	521	27.49	0.56	12	0.16	235.00	11490.00	9750	20230215	-33.74	5352	20220928	20.70	9750	-33.74	20230215	5710	13.13	20230515	9750	-33.74	20230215	5710	13.13	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
66	20230620	100244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-40	5	-0.61	33599560	5157	16.47	6550	6600	6480	8510	4590	6550	6515.33	3.24	0	-3150	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	525	27.70	0.57	12	0.06	235.00	11490.00	9750	20230215	-33.23	5352	20220928	21.64	9750	-33.23	20230215	5710	14.01	20230515	9750	-33.23	20230215	5710	14.01	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
67	20230620	090342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	0	3	0.00	8272310	1262	4.03	6550	6600	6550	8510	4590	6550	6554.92	3.24	0	-794	6850	6700	6600	6450	6350	6650	6400	40	1960	500	4320	10	1	8063866	528	27.87	0.57	12	0.02	235.00	11490.00	9750	20230215	-32.82	5352	20220928	22.38	9750	-32.82	20230215	5710	14.71	20230515	9750	-32.82	20230215	5710	14.71	20230515	4.34	N	032750	500	40 억		261156	N	N	0	N	00	N
68	20230619	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-100	5	-1.50	205047060	31295	74.78	6700	6750	6500	8640	4660	6650	6552.07	3.34	0	-7906	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	528	27.87	0.57	12	0.39	235.00	11490.00	9750	20230215	-32.82	5352	20220928	22.38	9750	-32.82	20230215	5710	14.71	20230515	9750	-32.82	20230215	5710	14.71	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
69	20230619	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-130	5	-1.95	199049010	30379	72.59	6700	6750	6500	8640	4660	6650	6552.19	3.34	0	-7518	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	526	27.74	0.57	12	0.38	235.00	11490.00	9750	20230215	-33.13	5352	20220928	21.82	9750	-33.13	20230215	5710	14.19	20230515	9750	-33.13	20230215	5710	14.19	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
70	20230619	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-110	5	-1.65	186401240	28443	67.96	6700	6750	6500	8640	4660	6650	6553.50	3.34	0	-7629	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	527	27.83	0.57	12	0.35	235.00	11490.00	9750	20230215	-32.92	5352	20220928	22.20	9750	-32.92	20230215	5710	14.54	20230515	9750	-32.92	20230215	5710	14.54	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
71	20230619	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	-120	5	-1.80	132093140	20103	48.04	6700	6750	6510	8640	4660	6650	6570.82	3.34	0	-7889	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	527	27.79	0.57	12	0.25	235.00	11490.00	9750	20230215	-33.03	5352	20220928	22.01	9750	-33.03	20230215	5710	14.36	20230515	9750	-33.03	20230215	5710	14.36	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
72	20230619	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-90	5	-1.35	103841350	15778	37.70	6700	6750	6520	8640	4660	6650	6581.40	3.34	0	-8306	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	529	27.91	0.57	12	0.20	235.00	11490.00	9750	20230215	-32.72	5352	20220928	22.57	9750	-32.72	20230215	5710	14.89	20230515	9750	-32.72	20230215	5710	14.89	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
73	20230619	110841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-50	5	-0.75	94370730	14332	34.25	6700	6750	6520	8640	4660	6650	6584.62	3.34	0	-8080	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	532	28.09	0.57	12	0.18	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
74	20230619	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-80	5	-1.20	67683080	10272	24.54	6700	6750	6520	8640	4660	6650	6589.08	3.34	0	-6895	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	530	27.96	0.57	12	0.13	235.00	11490.00	9750	20230215	-32.62	5352	20220928	22.76	9750	-32.62	20230215	5710	15.06	20230515	9750	-32.62	20230215	5710	15.06	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
75	20230619	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-50	5	-0.75	18402720	2764	6.60	6700	6750	6600	8640	4660	6650	6658.00	3.34	0	-2144	6850	6750	6650	6550	6450	6700	6500	40	1990	500	4380	10	1	8063866	532	28.09	0.57	12	0.03	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.37	N	032750	500	40 억		269521	N	N	0	N	00	N
76	20230616	160517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	50	2	0.76	276190290	41775	53.99	6660	6750	6550	8580	4620	6600	6611.38	3.39	0	-4914	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	536	28.30	0.58	12	0.52	235.00	11490.00	9750	20230215	-31.79	5352	20220928	24.25	9750	-31.79	20230215	5710	16.46	20230515	9750	-31.79	20230215	5710	16.46	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
77	20230616	150302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	0	3	0.00	259915250	39320	50.82	6660	6750	6550	8580	4620	6600	6610.26	3.39	0	-4051	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	532	28.09	0.57	12	0.49	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
78	20230616	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-10	5	-0.15	221224150	33446	43.22	6660	6750	6550	8580	4620	6600	6614.37	3.39	0	-1535	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	531	28.04	0.57	12	0.41	235.00	11490.00	9750	20230215	-32.41	5352	20220928	23.13	9750	-32.41	20230215	5710	15.41	20230515	9750	-32.41	20230215	5710	15.41	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
79	20230616	130723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	0	3	0.00	181980510	27501	35.54	6660	6750	6550	8580	4620	6600	6617.23	3.39	0	21	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	532	28.09	0.57	12	0.34	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
80	20230616	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	20	2	0.30	165630120	25025	32.34	6660	6750	6550	8580	4620	6600	6618.59	3.39	0	339	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	534	28.17	0.58	12	0.31	235.00	11490.00	9750	20230215	-32.10	5352	20220928	23.69	9750	-32.10	20230215	5710	15.94	20230515	9750	-32.10	20230215	5710	15.94	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
81	20230616	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	20	2	0.30	108514300	16356	21.14	6660	6750	6600	8580	4620	6600	6634.53	3.39	0	-1815	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	534	28.17	0.58	12	0.20	235.00	11490.00	9750	20230215	-32.10	5352	20220928	23.69	9750	-32.10	20230215	5710	15.94	20230515	9750	-32.10	20230215	5710	15.94	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
82	20230616	100940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	20	2	0.30	93308060	14060	18.17	6660	6750	6600	8580	4620	6600	6636.42	3.39	0	-2176	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	534	28.17	0.58	12	0.17	235.00	11490.00	9750	20230215	-32.10	5352	20220928	23.69	9750	-32.10	20230215	5710	15.94	20230515	9750	-32.10	20230215	5710	15.94	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
83	20230616	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	0	3	0.00	20021050	3013	3.89	6660	6690	6600	8580	4620	6600	6644.89	3.39	0	-1069	6993	6796	6623	6426	6253	6895	6525	40	1980	500	4350	10	1	8063866	532	28.09	0.57	12	0.04	235.00	11490.00	9750	20230215	-32.31	5352	20220928	23.32	9750	-32.31	20230215	5710	15.59	20230515	9750	-32.31	20230215	5710	15.59	20230515	4.43	N	032750	500	40 억		273289	N	N	0	N	00	N
84	20230615	150328	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	20	2	0.30	503704450	76084	107.50	6580	6820	6450	8560	4620	6590	6620.37	3.43	0	-3051	6763	6676	6573	6486	6383	6720	6530	40	1970	500	4340	10	1	8063866	533	28.13	0.58	12	0.94	235.00	11490.00	9750	20230215	-32.21	5352	20220928	23.51	9750	-32.21	20230215	5710	15.76	20230515	9750	-32.21	20230215	5710	15.76	20230515	4.41	N	032750	500	40 억		276587	N	N	0	N	00	N
85	20230615	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	0	3	0.00	482714610	72898	103.00	6580	6820	6450	8560	4620	6590	6621.78	3.43	0	-2745	6763	6676	6573	6486	6383	6720	6530	40	1970	500	4340	10	1	8063866	531	28.04	0.57	12	0.90	235.00	11490.00	9750	20230215	-32.41	5352	20220928	23.13	9750	-32.41	20230215	5710	15.41	20230515	9750	-32.41	20230215	5710	15.41	20230515	4.41	N	032750	500	40 억		276587	N	N	0	N	00	N
86	20230615	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	20	2	0.30	436859680	65925	93.15	6580	6820	6450	8560	4620	6590	6626.62	3.43	0	-3495	6763	6676	6573	6486	6383	6720	6530	40	1970	500	4340	10	1	8063866	533	28.13	0.58	12	0.82	235.00	11490.00	9750	20230215	-32.21	5352	20220928	23.51	9750	-32.21	20230215	5710	15.76	20230515	9750	-32.21	20230215	5710	15.76	20230515	4.41	N	032750	500	40 억		276587	N	N	0	N	00	N
87	20230615	120719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	60	2	0.91	395577840	59676	84.32	6580	6820	6450	8560	4620	6590	6628.76	3.43	0	-2274	6763	6676	6573	6486	6383	6720	6530	40	1970	500	4340	10	1	8063866	536	28.30	0.58	12	0.74	235.00	11490.00	9750	20230215	-31.79	5352	20220928	24.25	9750	-31.79	20230215	5710	16.46	20230515	9750	-31.79	20230215	5710	16.46	20230515	4.41	N	032750	500	40 억		276587	N	N	0	N	00	N
88	20230615	110248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	0	3	0.00	369128730	55663	78.65	6580	6820	6450	8560	4620	6590	6631.49	3.43	0	-694	6763	6676	6573	6486	6383	6720	6530	40	1970	500	4340	10	1	8063866	531	28.04	0.57	12	0.69	235.00	11490.00	9750	20230215	-32.41	5352	20220928	23.13	9750	-32.41	20230215	5710	15.41	20230515	9750	-32.41	20230215	5710	15.41	20230515	4.41	N	032750	500	40 억		276587	N	N	0	N	00	N
89	20230611	184921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	160	2	2.47	1840620710	273278	799.50	6720	6860	6530	8430	4550	6490	6735.47	2.96	-2598	-2119	6723	6606	6533	6416	6343	6570	6380	40	1940	500	4280	10	1	8063866	536	28.30	0.58	12	3.39	235.00	11490.00	9750	20230215	-31.79	5352	20220928	24.25	9750	-31.79	20230215	5710	16.46	20230515	9750	-31.79	20230215	5710	16.46	20230515	4.36	N	032750	500	40 억		238878	N	N	0	N	00	N