KissMeData/264850/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	160949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2950	100	2	3.51	2022035305	690576	30.97	2850	2975	2850	3705	1995	2850	2928.91	0.42	0	77546	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	872	16.57	2.02	12	2.34	178.00	1459.00	3685	20220808	-19.95	2195	20230103	34.40	3445	-14.37	20230620	2195	34.40	20230103	3685	-19.95	20220808	2195	34.40	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
3	20230630	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2930	80	2	2.81	1842750295	629475	28.23	2850	2975	2850	3705	1995	2850	2928.43	0.42	0	44650	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	866	16.46	2.01	12	2.13	178.00	1459.00	3685	20220808	-20.49	2195	20230103	33.49	3445	-14.95	20230620	2195	33.49	20230103	3685	-20.49	20220808	2195	33.49	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
4	20230630	140948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	105	2	3.68	1642745560	561462	25.18	2850	2975	2850	3705	1995	2850	2926.93	0.42	0	37135	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	873	16.60	2.03	12	1.90	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
5	20230630	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	70	2	2.46	1267275590	434083	19.46	2850	2975	2850	3705	1995	2850	2920.73	0.42	0	42151	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	863	16.40	2.00	12	1.47	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
6	20230630	120945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	60	2	2.11	1185906505	406150	18.21	2850	2975	2850	3705	1995	2850	2921.27	0.42	0	33612	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	860	16.35	1.99	12	1.37	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
7	20230630	110944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	90	2	3.16	1073936260	367765	16.49	2850	2975	2850	3705	1995	2850	2921.73	0.42	0	35546	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	869	16.52	2.02	12	1.24	178.00	1459.00	3685	20220808	-20.22	2195	20230103	33.94	3445	-14.66	20230620	2195	33.94	20230103	3685	-20.22	20220808	2195	33.94	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
8	20230630	100949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	90	2	3.16	777907675	266793	11.96	2850	2975	2850	3705	1995	2850	2917.80	0.42	0	14725	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	869	16.52	2.02	12	0.90	178.00	1459.00	3685	20220808	-20.22	2195	20230103	33.94	3445	-14.66	20230620	2195	33.94	20230103	3685	-20.22	20220808	2195	33.94	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
9	20230630	090949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2930	80	2	2.81	380162380	130622	5.86	2850	2975	2850	3705	1995	2850	2914.33	0.42	0	9506	3246	3047	2931	2732	2616	2990	2675	30	855	100	2050	5	1	29543312	866	16.46	2.01	12	0.44	178.00	1459.00	3685	20220808	-20.49	2195	20230103	33.49	3445	-14.95	20230620	2195	33.49	20230103	3685	-20.49	20220808	2195	33.49	20230103	3.21	N	264850	100	29 억		125554	N	N	0	N	00	N
10	20230629	160943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2850	-50	5	-1.72	6611891145	2214593	423.79	2905	3130	2815	3770	2030	2900	2985.88	0.17	0	79243	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	842	16.01	1.95	12	7.50	178.00	1459.00	3685	20220808	-22.66	2195	20230103	29.84	3445	-17.27	20230620	2195	29.84	20230103	3685	-22.66	20220808	2195	29.84	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
11	20230629	150944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2875	-25	5	-0.86	6423807625	2148875	411.21	2905	3130	2815	3770	2030	2900	2989.38	0.17	0	69155	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	849	16.15	1.97	12	7.27	178.00	1459.00	3685	20220808	-21.98	2195	20230103	30.98	3445	-16.55	20230620	2195	30.98	20230103	3685	-21.98	20220808	2195	30.98	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
12	20230629	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	90	2	3.10	4869822830	1613315	308.73	2905	3130	2870	3770	2030	2900	3018.52	0.17	0	-21443	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	883	16.80	2.05	12	5.46	178.00	1459.00	3685	20220808	-18.86	2195	20230103	36.22	3445	-13.21	20230620	2195	36.22	20230103	3685	-18.86	20220808	2195	36.22	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
13	20230629	130939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2965	65	2	2.24	1034908040	354103	67.76	2905	2975	2870	3770	2030	2900	2922.62	0.17	0	3955	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	876	16.66	2.03	12	1.20	178.00	1459.00	3685	20220808	-19.54	2195	20230103	35.08	3445	-13.93	20230620	2195	35.08	20230103	3685	-19.54	20220808	2195	35.08	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
14	20230629	120943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2935	35	2	1.21	815843900	279812	53.55	2905	2960	2870	3770	2030	2900	2915.69	0.17	0	5075	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	867	16.49	2.01	12	0.95	178.00	1459.00	3685	20220808	-20.35	2195	20230103	33.71	3445	-14.80	20230620	2195	33.71	20230103	3685	-20.35	20220808	2195	33.71	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
15	20230629	110945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	10	2	0.34	678260260	232665	44.52	2905	2960	2870	3770	2030	2900	2915.18	0.17	0	2825	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	860	16.35	1.99	12	0.79	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
16	20230629	100947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2935	35	2	1.21	507869680	174197	33.33	2905	2960	2870	3770	2030	2900	2915.49	0.17	0	2476	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	867	16.49	2.01	12	0.59	178.00	1459.00	3685	20220808	-20.35	2195	20230103	33.71	3445	-14.80	20230620	2195	33.71	20230103	3685	-20.35	20220808	2195	33.71	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
17	20230629	090852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2905	5	2	0.17	40480210	13958	2.67	2905	2915	2875	3770	2030	2900	2900.14	0.17	0	-2407	3033	2966	2928	2861	2823	2947	2842	30	870	100	2080	5	1	29543312	858	16.32	1.99	12	0.05	178.00	1459.00	3685	20220808	-21.17	2195	20230103	32.35	3445	-15.67	20230620	2195	32.35	20230103	3685	-21.17	20220808	2195	32.35	20230103	3.30	N	264850	100	29 억		49661	N	N	0	N	00	N
18	20230628	160931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2900	-65	5	-2.19	1503455260	513225	47.79	2970	2995	2890	3850	2080	2965	2929.51	0.14	0	6235	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	857	16.29	1.99	12	1.74	178.00	1459.00	3685	20220808	-21.30	2195	20230103	32.12	3445	-15.82	20230620	2195	32.12	20230103	3685	-21.30	20220808	2195	32.12	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
19	20230628	150938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-50	5	-1.69	1399044365	477192	44.44	2970	2995	2890	3850	2080	2965	2931.80	0.14	0	5659	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	861	16.38	2.00	12	1.62	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
20	20230628	140936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2935	-30	5	-1.01	1271947850	433538	40.37	2970	2995	2890	3850	2080	2965	2933.85	0.14	0	8930	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	867	16.49	2.01	12	1.47	178.00	1459.00	3685	20220808	-20.35	2195	20230103	33.71	3445	-14.80	20230620	2195	33.71	20230103	3685	-20.35	20220808	2195	33.71	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
21	20230628	130937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	-40	5	-1.35	1111818935	378607	35.26	2970	2995	2890	3850	2080	2965	2936.58	0.14	0	9158	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	864	16.43	2.00	12	1.28	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
22	20230628	120949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	-40	5	-1.35	1053387055	358614	33.39	2970	2995	2890	3850	2080	2965	2937.36	0.14	0	6366	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	864	16.43	2.00	12	1.21	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
23	20230628	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2960	-5	5	-0.17	905701950	308278	28.71	2970	2995	2890	3850	2080	2965	2937.91	0.14	0	-5852	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	874	16.63	2.03	12	1.04	178.00	1459.00	3685	20220808	-19.67	2195	20230103	34.85	3445	-14.08	20230620	2195	34.85	20230103	3685	-19.67	20220808	2195	34.85	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
24	20230628	100944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-50	5	-1.69	666525775	226745	21.11	2970	2995	2890	3850	2080	2965	2939.50	0.14	0	-7460	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	861	16.38	2.00	12	0.77	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
25	20230628	090939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2950	-15	5	-0.51	204481505	68869	6.41	2970	2995	2950	3850	2080	2965	2969.16	0.14	0	-20901	3088	3026	2958	2896	2828	3057	2927	30	885	100	2130	5	1	29543312	872	16.57	2.02	12	0.23	178.00	1459.00	3685	20220808	-19.95	2195	20230103	34.40	3445	-14.37	20230620	2195	34.40	20230103	3685	-19.95	20220808	2195	34.40	20230103	3.50	N	264850	100	29 억		42378	N	N	0	N	00	N
26	20230627	160939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2965	40	2	1.37	3122271495	1053421	127.00	2950	3020	2890	3800	2050	2925	2963.93	0.23	0	-16630	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	876	16.66	2.03	12	3.57	178.00	1459.00	3685	20220808	-19.54	2195	20230103	35.08	3445	-13.93	20230620	2195	35.08	20230103	3685	-19.54	20220808	2195	35.08	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
27	20230627	150946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	65	2	2.22	2925542890	987298	119.02	2950	3020	2890	3800	2050	2925	2963.18	0.23	0	-20872	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	883	16.80	2.05	12	3.34	178.00	1459.00	3685	20220808	-18.86	2195	20230103	36.22	3445	-13.21	20230620	2195	36.22	20230103	3685	-18.86	20220808	2195	36.22	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
28	20230627	140956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2985	60	2	2.05	1910679940	647634	78.08	2950	2995	2890	3800	2050	2925	2950.25	0.23	0	-17189	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	882	16.77	2.05	12	2.19	178.00	1459.00	3685	20220808	-19.00	2195	20230103	35.99	3445	-13.35	20230620	2195	35.99	20230103	3685	-19.00	20220808	2195	35.99	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
29	20230627	130953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	0	3	0.00	1435163355	487289	58.75	2950	2990	2890	3800	2050	2925	2945.20	0.23	0	-14814	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	864	16.43	2.00	12	1.65	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
30	20230627	120954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2930	5	2	0.17	1387095920	470829	56.76	2950	2990	2890	3800	2050	2925	2946.07	0.23	0	-15502	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	866	16.46	2.01	12	1.59	178.00	1459.00	3685	20220808	-20.49	2195	20230103	33.49	3445	-14.95	20230620	2195	33.49	20230103	3685	-20.49	20220808	2195	33.49	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
31	20230627	111003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	15	2	0.51	1243309090	421703	50.84	2950	2990	2890	3800	2050	2925	2948.31	0.23	0	-10240	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	869	16.52	2.02	12	1.43	178.00	1459.00	3685	20220808	-20.22	2195	20230103	33.94	3445	-14.66	20230620	2195	33.94	20230103	3685	-20.22	20220808	2195	33.94	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
32	20230627	100933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	-10	5	-0.34	1044837780	353499	42.62	2950	2990	2895	3800	2050	2925	2955.70	0.23	0	-19141	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	861	16.38	2.00	12	1.20	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3445	-15.38	20230620	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
33	20230627	090938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	30	2	1.03	254383170	85927	10.36	2950	2985	2935	3800	2050	2925	2960.46	0.23	0	-879	3038	2981	2903	2846	2768	3010	2875	30	875	100	2100	5	1	29543312	873	16.60	2.03	12	0.29	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	3.54	N	264850	100	29 억		68061	N	N	0	N	00	N
34	20230626	160938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	75	2	2.63	2393061630	819202	91.69	2885	2960	2825	3705	1995	2850	2921.20	0.18	0	11108	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	864	16.43	2.00	12	2.77	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
35	20230626	150943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	75	2	2.63	2177450325	745803	83.48	2885	2960	2825	3705	1995	2850	2919.61	0.18	0	11824	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	864	16.43	2.00	12	2.52	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
36	20230626	140942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2945	95	2	3.33	1839500710	630951	70.62	2885	2960	2825	3705	1995	2850	2915.44	0.18	0	22248	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	870	16.54	2.02	12	2.14	178.00	1459.00	3685	20220808	-20.08	2195	20230103	34.17	3445	-14.51	20230620	2195	34.17	20230103	3685	-20.08	20220808	2195	34.17	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
37	20230626	130935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2920	70	2	2.46	1638844280	562155	62.92	2885	2960	2825	3705	1995	2850	2915.29	0.18	0	17674	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	863	16.40	2.00	12	1.90	178.00	1459.00	3685	20220808	-20.76	2195	20230103	33.03	3445	-15.24	20230620	2195	33.03	20230103	3685	-20.76	20220808	2195	33.03	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
38	20230626	120938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2930	80	2	2.81	1533448150	525909	58.87	2885	2960	2825	3705	1995	2850	2915.81	0.18	0	19214	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	866	16.46	2.01	12	1.78	178.00	1459.00	3685	20220808	-20.49	2195	20230103	33.49	3445	-14.95	20230620	2195	33.49	20230103	3685	-20.49	20220808	2195	33.49	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
39	20230626	110937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2940	90	2	3.16	1410823090	483912	54.16	2885	2960	2825	3705	1995	2850	2915.45	0.18	0	18556	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	869	16.52	2.02	12	1.64	178.00	1459.00	3685	20220808	-20.22	2195	20230103	33.94	3445	-14.66	20230620	2195	33.94	20230103	3685	-20.22	20220808	2195	33.94	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
40	20230626	100936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2945	95	2	3.33	982395115	337936	37.83	2885	2950	2825	3705	1995	2850	2907.04	0.18	0	5080	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	870	16.54	2.02	12	1.14	178.00	1459.00	3685	20220808	-20.08	2195	20230103	34.17	3445	-14.51	20230620	2195	34.17	20230103	3685	-20.08	20220808	2195	34.17	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
41	20230626	090940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2845	-5	5	-0.18	178396925	62327	6.98	2885	2885	2835	3705	1995	2850	2862.27	0.18	0	-7862	3006	2927	2871	2792	2736	2917	2782	30	855	100	2050	5	1	29543312	841	15.98	1.95	12	0.21	178.00	1459.00	3685	20220808	-22.80	2195	20230103	29.61	3445	-17.42	20230620	2195	29.61	20230103	3685	-22.80	20220808	2195	29.61	20230103	3.48	N	264850	100	29 억		54277	N	N	0	N	00	N
42	20230623	183555	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2850	20	2	0.71	2580225520	893406	118.36	2850	2950	2815	3675	1985	2830	2888.70	0.18	-41512	-43234	2990	2910	2870	2790	2750	2890	2770	30	845	100	2030	5	1	29543312	842	16.01	1.95	12	3.02	178.00	1459.00	3685	20220808	-22.66	2195	20230103	29.84	3445	-17.27	20230620	2195	29.84	20230103	3685	-22.66	20220808	2195	29.84	20230103	3.34	N	264850	100	29 억		54277	N	N	0	N	00	N
43	20230623	140751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2865	35	2	1.24	2183508790	754055	99.90	2850	2950	2815	3675	1985	2830	2895.69	0.32	0	-37954	2990	2910	2870	2790	2750	2890	2770	30	845	100	2030	5	1	29543312	846	16.10	1.96	12	2.55	178.00	1459.00	3685	20220808	-22.25	2195	20230103	30.52	3445	-16.84	20230620	2195	30.52	20230103	3685	-22.25	20220808	2195	30.52	20230103	3.34	N	264850	100	29 억		95789	N	N	0	N	00	N
44	20230622	160317	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2830	-75	5	-2.58	2110131310	730609	32.15	2890	2950	2830	3775	2035	2905	2888.88	0.16	0	46868	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	836	15.90	1.94	12	2.47	178.00	1459.00	3685	20220808	-23.20	2195	20230103	28.93	3445	-17.85	20230620	2195	28.93	20230103	3685	-23.20	20220808	2195	28.93	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
45	20230622	150221	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2880	-25	5	-0.86	1817827355	627802	27.63	2890	2950	2850	3775	2035	2905	2895.54	0.16	0	48250	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	851	16.18	1.97	12	2.13	178.00	1459.00	3685	20220808	-21.85	2195	20230103	31.21	3445	-16.40	20230620	2195	31.21	20230103	3685	-21.85	20220808	2195	31.21	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
46	20230622	140806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2905	0	3	0.00	1462199315	503634	22.16	2890	2950	2860	3775	2035	2905	2903.30	0.16	0	58892	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	858	16.32	1.99	12	1.70	178.00	1459.00	3685	20220808	-21.17	2195	20230103	32.35	3445	-15.67	20230620	2195	32.35	20230103	3685	-21.17	20220808	2195	32.35	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
47	20230622	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2900	-5	5	-0.17	1344960315	463266	20.39	2890	2950	2860	3775	2035	2905	2903.21	0.16	0	58460	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	857	16.29	1.99	12	1.57	178.00	1459.00	3685	20220808	-21.30	2195	20230103	32.12	3445	-15.82	20230620	2195	32.12	20230103	3685	-21.30	20220808	2195	32.12	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
48	20230622	120617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2895	-10	5	-0.34	1186755435	408516	17.98	2890	2950	2860	3775	2035	2905	2905.04	0.16	0	58356	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	855	16.26	1.98	12	1.38	178.00	1459.00	3685	20220808	-21.44	2195	20230103	31.89	3445	-15.97	20230620	2195	31.89	20230103	3685	-21.44	20220808	2195	31.89	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
49	20230622	110507	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2885	-20	5	-0.69	1061663050	365112	16.07	2890	2950	2860	3775	2035	2905	2907.77	0.16	0	52190	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	852	16.21	1.98	12	1.24	178.00	1459.00	3685	20220808	-21.71	2195	20230103	31.44	3445	-16.26	20230620	2195	31.44	20230103	3685	-21.71	20220808	2195	31.44	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
50	20230622	100303	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	5	2	0.17	684467530	235080	10.35	2890	2950	2860	3775	2035	2905	2911.64	0.16	0	35181	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	860	16.35	1.99	12	0.80	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
51	20230622	090917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2925	20	2	0.69	386207050	132092	5.81	2890	2950	2890	3775	2035	2905	2923.79	0.16	0	26340	3175	3040	2970	2835	2765	3005	2800	30	870	100	2090	5	1	29543312	864	16.43	2.00	12	0.45	178.00	1459.00	3685	20220808	-20.62	2195	20230103	33.26	3445	-15.09	20230620	2195	33.26	20230103	3685	-20.62	20220808	2195	33.26	20230103	2.76	N	264850	100	29 억		47596	N	N	0	N	00	N
52	20230621	160455	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2905	-125	5	-4.13	6681120205	2231230	18.26	3030	3105	2900	3935	2125	3030	2994.42	0.49	0	-115023	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	858	16.32	1.99	12	7.55	178.00	1459.00	3685	20220808	-21.17	2195	20230103	32.35	3445	-15.67	20230620	2195	32.35	20230103	3685	-21.17	20220808	2195	32.35	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
53	20230621	150238	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2910	-120	5	-3.96	6217500040	2071870	16.96	3030	3105	2910	3935	2125	3030	3000.90	0.49	0	-116528	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	860	16.35	1.99	12	7.01	178.00	1459.00	3685	20220808	-21.03	2195	20230103	32.57	3445	-15.53	20230620	2195	32.57	20230103	3685	-21.03	20220808	2195	32.57	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
54	20230621	140607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	-75	5	-2.48	5691368695	1892103	15.49	3030	3105	2940	3935	2125	3030	3007.95	0.49	0	-127560	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	873	16.60	2.03	12	6.40	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
55	20230621	130323	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	-75	5	-2.48	5390183595	1790038	14.65	3030	3105	2940	3935	2125	3030	3011.21	0.49	0	-131772	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	873	16.60	2.03	12	6.06	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3445	-14.22	20230620	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
56	20230621	120756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2975	-55	5	-1.82	2267191310	756633	6.19	3030	3075	2960	3935	2125	3030	2996.39	0.49	0	39391	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	879	16.71	2.04	12	2.56	178.00	1459.00	3685	20220808	-19.27	2195	20230103	35.54	3445	-13.64	20230620	2195	35.54	20230103	3685	-19.27	20220808	2195	35.54	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
57	20230621	110643	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2985	-45	5	-1.49	1966331770	655442	5.37	3030	3075	2960	3935	2125	3030	2999.98	0.49	0	45783	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	882	16.77	2.05	12	2.22	178.00	1459.00	3685	20220808	-19.00	2195	20230103	35.99	3445	-13.35	20230620	2195	35.99	20230103	3685	-19.00	20220808	2195	35.99	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
58	20230621	100603	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	-40	5	-1.32	1237601220	413806	3.39	3030	3030	2960	3935	2125	3030	2990.72	0.49	0	87054	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	883	16.80	2.05	12	1.40	178.00	1459.00	3685	20220808	-18.86	2195	20230103	36.22	3445	-13.21	20230620	2195	36.22	20230103	3685	-18.86	20220808	2195	36.22	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
59	20230621	090802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3005	-25	5	-0.83	418968140	139683	1.14	3030	3030	2980	3935	2125	3030	2999.29	0.49	0	14083	3630	3330	3145	2845	2660	3480	2995	30	905	100	2180	5	1	29543312	888	16.88	2.06	12	0.47	178.00	1459.00	3685	20220808	-18.45	2195	20230103	36.90	3445	-12.77	20230620	2195	36.90	20230103	3685	-18.45	20220808	2195	36.90	20230103	1.63	N	264850	100	29 억		145956	N	N	0	N	00	N
60	20230620	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3030	-15	5	-0.49	39022415540	12193111	60.05	2990	3445	2960	3955	2135	3045	3200.49	0.00	0	166666	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	895	17.02	2.08	12	41.27	178.00	1459.00	3685	20220808	-17.77	2195	20230103	38.04	3445	-12.05	20230620	2195	38.04	20230103	3685	-17.77	20220808	2195	38.04	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
61	20230620	150349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3015	-30	5	-0.99	38416383745	11992541	59.06	2990	3445	2960	3955	2135	3045	3203.40	0.00	0	159681	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	891	16.94	2.07	12	40.59	178.00	1459.00	3685	20220808	-18.18	2195	20230103	37.36	3445	-12.48	20230620	2195	37.36	20230103	3685	-18.18	20220808	2195	37.36	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
62	20230620	140930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2990	-55	5	-1.81	37877934710	11813516	58.18	2990	3445	2960	3955	2135	3045	3206.36	0.00	0	160402	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	883	16.80	2.05	12	39.99	178.00	1459.00	3685	20220808	-18.86	2195	20230103	36.22	3445	-13.21	20230620	2195	36.22	20230103	3685	-18.86	20220808	2195	36.22	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
63	20230620	131024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3000	-45	5	-1.48	36975893315	11512654	56.70	2990	3445	2960	3955	2135	3045	3211.80	0.00	0	151173	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	886	16.85	2.06	12	38.97	178.00	1459.00	3685	20220808	-18.59	2195	20230103	36.67	3445	-12.92	20230620	2195	36.67	20230103	3685	-18.59	20220808	2195	36.67	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
64	20230620	120414	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3035	-10	5	-0.33	36133679235	11233020	55.32	2990	3445	2960	3955	2135	3045	3216.78	0.00	0	129430	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	897	17.05	2.08	12	38.02	178.00	1459.00	3685	20220808	-17.64	2195	20230103	38.27	3445	-11.90	20230620	2195	38.27	20230103	3685	-17.64	20220808	2195	38.27	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
65	20230620	110227	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3085	40	2	1.31	34753800495	10779243	53.09	2990	3445	2960	3955	2135	3045	3224.19	0.00	0	109662	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	911	17.33	2.11	12	36.49	178.00	1459.00	3685	20220808	-16.28	2195	20230103	40.55	3445	-10.45	20230620	2195	40.55	20230103	3685	-16.28	20220808	2195	40.55	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
66	20230620	100558	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3140	95	2	3.12	31674577545	9779305	48.16	2990	3445	2960	3955	2135	3045	3239.00	0.00	0	-1592	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	928	17.64	2.15	12	33.10	178.00	1459.00	3685	20220808	-14.79	2195	20230103	43.05	3445	-8.85	20230620	2195	43.05	20230103	3685	-14.79	20220808	2195	43.05	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
67	20230620	090438	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3035	-10	5	-0.33	1199473860	399383	1.97	2990	3050	2960	3955	2135	3045	3003.00	0.00	0	32885	3591	3317	2946	2672	2301	3455	2810	30	910	100	2190	5	1	29543312	897	17.05	2.08	12	1.35	178.00	1459.00	3685	20220808	-17.64	2195	20230103	38.27	3220	-5.75	20230619	2195	38.27	20230103	3685	-17.64	20220808	2195	38.27	20230103	1.65	N	264850	100	29 억		959	N	N	0	N	00	N
68	20230619	160225	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3045	470	2	18.25	60714831720	20071545	43663.22	2580	3220	2575	3345	1805	2575	3024.89	0.81	0	-237532	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	900	17.11	2.09	12	67.94	178.00	1459.00	3685	20220808	-17.37	2195	20230103	38.72	3220	-5.43	20230619	2195	38.72	20230103	3685	-17.37	20220808	2195	38.72	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
69	20230619	150443	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3130	555	2	21.55	53386601860	17669308	38437.44	2580	3220	2575	3345	1805	2575	3021.43	0.81	0	-237797	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	925	17.58	2.15	12	59.81	178.00	1459.00	3685	20220808	-15.06	2195	20230103	42.60	3220	-2.80	20230619	2195	42.60	20230103	3685	-15.06	20220808	2195	42.60	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
70	20230619	140650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2955	380	2	14.76	37313979430	12491302	27173.32	2580	3115	2575	3345	1805	2575	2987.20	0.81	0	-237762	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	873	16.60	2.03	12	42.28	178.00	1459.00	3685	20220808	-19.81	2195	20230103	34.62	3115	-5.14	20230619	2195	34.62	20230103	3685	-19.81	20220808	2195	34.62	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
71	20230619	130215	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2915	340	2	13.20	24452102760	8220229	17882.11	2580	3115	2575	3345	1805	2575	2974.63	0.81	0	-180606	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	861	16.38	2.00	12	27.82	178.00	1459.00	3685	20220808	-20.90	2195	20230103	32.80	3115	-6.42	20230619	2195	32.80	20230103	3685	-20.90	20220808	2195	32.80	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
72	20230619	121029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3085	510	2	19.81	12168284555	4098424	8915.63	2580	3110	2575	3345	1805	2575	2969.02	0.81	0	-116139	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	911	17.33	2.11	12	13.87	178.00	1459.00	3685	20220808	-16.28	2195	20230103	40.55	3110	-0.80	20230619	2195	40.55	20230103	3685	-16.28	20220808	2195	40.55	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
73	20230619	110419	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2660	85	2	3.30	118262725	44544	96.90	2580	2715	2575	3345	1805	2575	2654.96	0.81	0	-16502	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	786	14.94	1.82	12	0.15	178.00	1459.00	3685	20220808	-27.82	2195	20230103	21.18	3100	-14.19	20230117	2195	21.18	20230103	3685	-27.82	20220808	2195	21.18	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
74	20230619	100533	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	15	2	0.58	13351920	5173	11.25	2580	2590	2575	3345	1805	2575	2581.08	0.81	0	-3185	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	765	14.55	1.78	12	0.02	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3100	-16.45	20230117	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
75	20230619	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2580	5	2	0.19	2051110	795	1.73	2580	2590	2580	3345	1805	2575	2580.01	0.81	0	-370	2631	2602	2586	2557	2541	2595	2550	30	770	100	1850	5	1	29543312	762	14.49	1.77	12	0.00	178.00	1459.00	3685	20220808	-29.99	2195	20230103	17.54	3100	-16.77	20230117	2195	17.54	20230103	3685	-29.99	20220808	2195	17.54	20230103	1.68	N	264850	100	29 억		239912	N	N	0	N	00	N
76	20230616	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2575	-45	5	-1.72	119037145	45969	97.26	2600	2615	2570	3405	1835	2620	2590.04	0.80	0	4157	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	761	14.47	1.76	12	0.16	178.00	1459.00	3685	20220808	-30.12	2195	20230103	17.31	3100	-16.94	20230117	2195	17.31	20230103	3685	-30.12	20220808	2195	17.31	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
77	20230616	150752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	-15	5	-0.57	102351265	39493	83.56	2600	2615	2570	3405	1835	2620	2591.63	0.80	0	3856	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	770	14.63	1.79	12	0.13	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3100	-15.97	20230117	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
78	20230616	140355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2595	-25	5	-0.95	85721255	33076	69.98	2600	2615	2570	3405	1835	2620	2591.65	0.80	0	1774	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	767	14.58	1.78	12	0.11	178.00	1459.00	3685	20220808	-29.58	2195	20230103	18.22	3100	-16.29	20230117	2195	18.22	20230103	3685	-29.58	20220808	2195	18.22	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
79	20230616	130615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2595	-25	5	-0.95	69674850	26868	56.85	2600	2615	2570	3405	1835	2620	2593.23	0.80	0	1910	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	767	14.58	1.78	12	0.09	178.00	1459.00	3685	20220808	-29.58	2195	20230103	18.22	3100	-16.29	20230117	2195	18.22	20230103	3685	-29.58	20220808	2195	18.22	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
80	20230616	120322	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-30	5	-1.15	57996850	22360	47.31	2600	2615	2570	3405	1835	2620	2593.78	0.80	0	1823	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	765	14.55	1.78	12	0.08	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3100	-16.45	20230117	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
81	20230616	110144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2605	-15	5	-0.57	47723025	18388	38.91	2600	2615	2570	3405	1835	2620	2595.34	0.80	0	1542	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	770	14.63	1.79	12	0.06	178.00	1459.00	3685	20220808	-29.31	2195	20230103	18.68	3100	-15.97	20230117	2195	18.68	20230103	3685	-29.31	20220808	2195	18.68	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
82	20230616	100710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-30	5	-1.15	25739840	9921	20.99	2600	2615	2570	3405	1835	2620	2594.48	0.80	0	1183	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	765	14.55	1.78	12	0.03	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3100	-16.45	20230117	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
83	20230616	090115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-30	5	-1.15	6818335	2623	5.55	2600	2600	2590	3405	1835	2620	2599.44	0.80	0	51	2680	2650	2600	2570	2520	2665	2585	30	785	100	1880	5	1	29543312	765	14.55	1.78	12	0.01	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3100	-16.45	20230117	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	1.80	N	264850	100	29 억		235755	N	N	0	N	00	N
84	20230615	150517	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2615	-5	5	-0.19	118635425	45842	46.23	2615	2630	2550	3405	1835	2620	2587.92	0.80	0	-1312	2776	2697	2626	2547	2476	2662	2512	30	785	100	1880	5	1	29543312	773	14.69	1.79	12	0.16	178.00	1459.00	3685	20220808	-29.04	2195	20230103	19.13	3100	-15.65	20230117	2195	19.13	20230103	3685	-29.04	20220808	2195	19.13	20230103	1.89	N	264850	100	29 억		237060	N	N	0	N	00	N
85	20230615	140750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2615	-5	5	-0.19	107095810	41418	41.77	2615	2630	2550	3405	1835	2620	2585.73	0.80	0	1159	2776	2697	2626	2547	2476	2662	2512	30	785	100	1880	5	1	29543312	773	14.69	1.79	12	0.14	178.00	1459.00	3685	20220808	-29.04	2195	20230103	19.13	3100	-15.65	20230117	2195	19.13	20230103	3685	-29.04	20220808	2195	19.13	20230103	1.89	N	264850	100	29 억		237060	N	N	0	N	00	N
86	20230615	130238	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2620	0	3	0.00	101423625	39231	39.56	2615	2630	2550	3405	1835	2620	2585.29	0.80	0	2298	2776	2697	2626	2547	2476	2662	2512	30	785	100	1880	5	1	29543312	774	14.72	1.80	12	0.13	178.00	1459.00	3685	20220808	-28.90	2195	20230103	19.36	3100	-15.48	20230117	2195	19.36	20230103	3685	-28.90	20220808	2195	19.36	20230103	1.89	N	264850	100	29 억		237060	N	N	0	N	00	N
87	20230615	120130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2590	-30	5	-1.15	84826960	32870	33.15	2615	2625	2550	3405	1835	2620	2580.68	0.80	0	2718	2776	2697	2626	2547	2476	2662	2512	30	785	100	1880	5	1	29543312	765	14.55	1.78	12	0.11	178.00	1459.00	3685	20220808	-29.72	2195	20230103	18.00	3100	-16.45	20230117	2195	18.00	20230103	3685	-29.72	20220808	2195	18.00	20230103	1.89	N	264850	100	29 억		237060	N	N	0	N	00	N
88	20230615	110944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2580	-40	5	-1.53	49899000	19232	19.39	2615	2625	2575	3405	1835	2620	2594.58	0.80	0	1906	2776	2697	2626	2547	2476	2662	2512	30	785	100	1880	5	1	29543312	762	14.49	1.77	12	0.07	178.00	1459.00	3685	20220808	-29.99	2195	20230103	17.54	3100	-16.77	20230117	2195	17.54	20230103	3685	-29.99	20220808	2195	17.54	20230103	1.89	N	264850	100	29 억		237060	N	N	0	N	00	N
89	20230611	184840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2680	-25	5	-0.92	155225505	57955	192.50	2685	2720	2650	3515	1895	2705	2678.44	0.80	8506	8415	2775	2740	2695	2660	2615	2757	2677	30	810	100	1940	5	1	29543312	792	15.06	1.84	12	0.20	178.00	1459.00	3685	20220808	-27.27	2195	20230103	22.10	3100	-13.55	20230117	2195	22.10	20230103	3685	-27.27	20220808	2195	22.10	20230103	1.96	N	264850	100	29 억		235571	N	N	0	N	00	N