KissMeData/032540/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	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	60	2	0.86	217181790	31025	110.85	7090	7170	6810	9040	4880	6960	7000.03	2.82	0	-2728	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	978	21.80	1.15	12	0.22	322.00	6121.00	8860	20230518	-20.77	5050	20220930	39.01	8860	-20.77	20230518	6030	16.42	20230105	8860	-20.77	20230518	5050	39.01	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
3	20230630	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	140	2	2.01	192733070	27547	98.42	7090	7170	6810	9040	4880	6960	6996.52	2.82	0	-2892	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	989	22.05	1.16	12	0.20	322.00	6121.00	8860	20230518	-19.86	5050	20220930	40.59	8860	-19.86	20230518	6030	17.74	20230105	8860	-19.86	20230518	5050	40.59	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
4	20230630	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	80	2	1.15	116668180	16833	60.14	7090	7090	6810	9040	4880	6960	6930.92	2.82	0	-3519	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	981	21.86	1.15	12	0.12	322.00	6121.00	8860	20230518	-20.54	5050	20220930	39.41	8860	-20.54	20230518	6030	16.75	20230105	8860	-20.54	20230518	5050	39.41	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
5	20230630	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	10	2	0.14	88398900	12784	45.68	7090	7090	6810	9040	4880	6960	6914.81	2.82	0	-2062	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	971	21.65	1.14	12	0.09	322.00	6121.00	8860	20230518	-21.33	5050	20220930	38.02	8860	-21.33	20230518	6030	15.59	20230105	8860	-21.33	20230518	5050	38.02	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
6	20230630	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	0	3	0.00	85164110	12319	44.01	7090	7090	6810	9040	4880	6960	6913.23	2.82	0	-2006	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	970	21.61	1.14	12	0.09	322.00	6121.00	8860	20230518	-21.44	5050	20220930	37.82	8860	-21.44	20230518	6030	15.42	20230105	8860	-21.44	20230518	5050	37.82	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
7	20230630	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	30	2	0.43	75139310	10877	38.86	7090	7090	6810	9040	4880	6960	6908.09	2.82	0	-1854	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	974	21.71	1.14	12	0.08	322.00	6121.00	8860	20230518	-21.11	5050	20220930	38.42	8860	-21.11	20230518	6030	15.92	20230105	8860	-21.11	20230518	5050	38.42	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
8	20230630	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	10	2	0.14	72142050	10447	37.33	7090	7090	6810	9040	4880	6960	6905.53	2.82	0	-1765	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	971	21.65	1.14	12	0.07	322.00	6121.00	8860	20230518	-21.33	5050	20220930	38.02	8860	-21.33	20230518	6030	15.59	20230105	8860	-21.33	20230518	5050	38.02	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
9	20230630	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	30	2	0.43	6237440	890	3.18	7090	7090	6960	9040	4880	6960	7008.36	2.82	0	-656	7320	7140	7020	6840	6720	7080	6780	70	2080	500	4310	10	1	13931609	974	21.71	1.14	12	0.01	322.00	6121.00	8860	20230518	-21.11	5050	20220930	38.42	8860	-21.11	20230518	6030	15.92	20230105	8860	-21.11	20230518	5050	38.42	20220930	2.65	N	032540	500	69 억		392504	N	N	0	N	00	N
10	20230629	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-140	5	-1.97	195873680	27982	179.49	7170	7200	6900	9230	4970	7100	6999.99	2.88	0	-8181	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	970	21.61	1.14	12	0.20	322.00	6121.00	8860	20230518	-21.44	5050	20220930	37.82	8860	-21.44	20230518	6030	15.42	20230105	8860	-21.44	20230518	5050	37.82	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
11	20230629	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-100	5	-1.41	144813900	20624	132.29	7170	7200	6950	9230	4970	7100	7021.62	2.88	0	-7118	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	975	21.74	1.14	12	0.15	322.00	6121.00	8860	20230518	-20.99	5050	20220930	38.61	8860	-20.99	20230518	6030	16.09	20230105	8860	-20.99	20230518	5050	38.61	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
12	20230629	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-100	5	-1.41	127905640	18199	116.74	7170	7200	6950	9230	4970	7100	7028.17	2.88	0	-6724	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	975	21.74	1.14	12	0.13	322.00	6121.00	8860	20230518	-20.99	5050	20220930	38.61	8860	-20.99	20230518	6030	16.09	20230105	8860	-20.99	20230518	5050	38.61	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
13	20230629	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-90	5	-1.27	89302610	12664	81.23	7170	7200	6980	9230	4970	7100	7051.69	2.88	0	-5230	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	977	21.77	1.15	12	0.09	322.00	6121.00	8860	20230518	-20.88	5050	20220930	38.81	8860	-20.88	20230518	6030	16.25	20230105	8860	-20.88	20230518	5050	38.81	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
14	20230629	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-50	5	-0.70	83214870	11796	75.66	7170	7200	6980	9230	4970	7100	7054.50	2.88	0	-4667	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	982	21.89	1.15	12	0.08	322.00	6121.00	8860	20230518	-20.43	5050	20220930	39.60	8860	-20.43	20230518	6030	16.92	20230105	8860	-20.43	20230518	5050	39.60	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
15	20230629	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-80	5	-1.13	45760020	6445	41.34	7170	7200	7020	9230	4970	7100	7100.08	2.88	0	-4682	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	978	21.80	1.15	12	0.05	322.00	6121.00	8860	20230518	-20.77	5050	20220930	39.01	8860	-20.77	20230518	6030	16.42	20230105	8860	-20.77	20230518	5050	39.01	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
16	20230629	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-20	5	-0.28	27958990	3924	25.17	7170	7200	7080	9230	4970	7100	7125.12	2.88	0	-3372	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	986	21.99	1.16	12	0.03	322.00	6121.00	8860	20230518	-20.09	5050	20220930	40.20	8860	-20.09	20230518	6030	17.41	20230105	8860	-20.09	20230518	5050	40.20	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
17	20230629	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	90	2	1.27	4852840	675	4.33	7170	7200	7100	9230	4970	7100	7189.39	2.88	0	-667	7333	7216	7133	7016	6933	7275	7075	70	2130	500	4400	10	1	13931609	1002	22.33	1.17	12	0.00	322.00	6121.00	8860	20230518	-18.85	5050	20220930	42.38	8860	-18.85	20230518	6030	19.24	20230105	8860	-18.85	20230518	5050	42.38	20220930	2.62	N	032540	500	69 억		400686	N	N	0	N	00	N
18	20230628	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	10	2	0.14	111052640	15548	77.92	7090	7250	7050	9210	4970	7090	7142.57	2.90	0	-3184	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	989	22.05	1.16	12	0.11	322.00	6121.00	8860	20230518	-19.86	5050	20220930	40.59	8860	-19.86	20230518	6030	17.74	20230105	8860	-19.86	20230518	5050	40.59	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
19	20230628	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	10	2	0.14	104824120	14671	73.52	7090	7250	7050	9210	4970	7090	7144.99	2.90	0	-2972	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	989	22.05	1.16	12	0.11	322.00	6121.00	8860	20230518	-19.86	5050	20220930	40.59	8860	-19.86	20230518	6030	17.74	20230105	8860	-19.86	20230518	5050	40.59	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
20	20230628	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	40	2	0.56	94968820	13284	66.57	7090	7250	7050	9210	4970	7090	7149.11	2.90	0	-2999	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	993	22.14	1.16	12	0.10	322.00	6121.00	8860	20230518	-19.53	5050	20220930	41.19	8860	-19.53	20230518	6030	18.24	20230105	8860	-19.53	20230518	5050	41.19	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
21	20230628	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	100	2	1.41	80813540	11305	56.65	7090	7250	7050	9210	4970	7090	7148.48	2.90	0	-2696	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	1002	22.33	1.17	12	0.08	322.00	6121.00	8860	20230518	-18.85	5050	20220930	42.38	8860	-18.85	20230518	6030	19.24	20230105	8860	-18.85	20230518	5050	42.38	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
22	20230628	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	130	2	1.83	68030910	9532	47.77	7090	7250	7050	9210	4970	7090	7137.11	2.90	0	-2226	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	1006	22.42	1.18	12	0.07	322.00	6121.00	8860	20230518	-18.51	5050	20220930	42.97	8860	-18.51	20230518	6030	19.73	20230105	8860	-18.51	20230518	5050	42.97	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
23	20230628	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	10	2	0.14	29913290	4221	21.15	7090	7160	7050	9210	4970	7090	7086.78	2.90	0	-1103	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	989	22.05	1.16	12	0.03	322.00	6121.00	8860	20230518	-19.86	5050	20220930	40.59	8860	-19.86	20230518	6030	17.74	20230105	8860	-19.86	20230518	5050	40.59	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
24	20230628	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	0	3	0.00	20487280	2892	14.49	7090	7160	7050	9210	4970	7090	7084.12	2.90	0	-502	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	988	22.02	1.16	12	0.02	322.00	6121.00	8860	20230518	-19.98	5050	20220930	40.40	8860	-19.98	20230518	6030	17.58	20230105	8860	-19.98	20230518	5050	40.40	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
25	20230628	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	70	2	0.99	300520	42	0.21	7090	7160	7090	9210	4970	7090	7155.24	2.90	0	-37	7290	7190	7140	7040	6990	7165	7015	70	2120	500	4390	10	1	13931609	998	22.24	1.17	12	0.00	322.00	6121.00	8860	20230518	-19.19	5050	20220930	41.78	8860	-19.19	20230518	6030	18.74	20230105	8860	-19.19	20230518	5050	41.78	20220930	2.65	N	032540	500	69 억		403870	N	N	0	N	00	N
26	20230627	160350	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7090	-110	5	-1.53	141200150	19774	198.20	7100	7240	7090	9360	5040	7200	7140.70	2.93	0	-3835	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	988	22.02	1.16	12	0.14	322.00	6121.00	8860	20230518	-19.98	4995	20220624	41.94	8860	-19.98	20230518	6030	17.58	20230105	8860	-19.98	20230518	5050	40.40	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
27	20230627	150351	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7160	-40	5	-0.56	121375020	16981	170.20	7100	7240	7100	9360	5040	7200	7147.70	2.93	0	-3450	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	998	22.24	1.17	12	0.12	322.00	6121.00	8860	20230518	-19.19	4995	20220624	43.34	8860	-19.19	20230518	6030	18.74	20230105	8860	-19.19	20230518	5050	41.78	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
28	20230627	140354	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7120	-80	5	-1.11	114065850	15954	159.91	7100	7240	7100	9360	5040	7200	7149.67	2.93	0	-3532	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	992	22.11	1.16	12	0.11	322.00	6121.00	8860	20230518	-19.64	4995	20220624	42.54	8860	-19.64	20230518	6030	18.08	20230105	8860	-19.64	20230518	5050	40.99	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
29	20230627	130354	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7180	-20	5	-0.28	95609100	13365	133.96	7100	7240	7100	9360	5040	7200	7153.69	2.93	0	-3578	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	1000	22.30	1.17	12	0.10	322.00	6121.00	8860	20230518	-18.96	4995	20220624	43.74	8860	-18.96	20230518	6030	19.07	20230105	8860	-18.96	20230518	5050	42.18	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
30	20230627	120355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7200	0	3	0.00	73391820	10259	102.83	7100	7240	7100	9360	5040	7200	7153.90	2.93	0	-2715	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	1003	22.36	1.18	12	0.07	322.00	6121.00	8860	20230518	-18.74	4995	20220624	44.14	8860	-18.74	20230518	6030	19.40	20230105	8860	-18.74	20230518	5050	42.57	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
31	20230627	110355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7210	10	2	0.14	48140940	6747	67.63	7100	7240	7100	9360	5040	7200	7135.16	2.93	0	-815	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	1004	22.39	1.18	12	0.05	322.00	6121.00	8860	20230518	-18.62	4995	20220624	44.34	8860	-18.62	20230518	6030	19.57	20230105	8860	-18.62	20230518	5050	42.77	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
32	20230627	100347	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7180	-20	5	-0.28	41246680	5788	58.01	7100	7240	7100	9360	5040	7200	7126.24	2.93	0	-106	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	1000	22.30	1.17	12	0.04	322.00	6121.00	8860	20230518	-18.96	4995	20220624	43.74	8860	-18.96	20230518	6030	19.07	20230105	8860	-18.96	20230518	5050	42.18	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
33	20230627	090349	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7150	-50	5	-0.69	13047630	1837	18.41	7100	7200	7100	9360	5040	7200	7102.68	2.93	0	39	7373	7286	7153	7066	6933	7330	7110	70	2160	500	4460	10	1	13931609	996	22.20	1.17	12	0.01	322.00	6121.00	8860	20230518	-19.30	4995	20220624	43.14	8860	-19.30	20230518	6030	18.57	20230105	8860	-19.30	20230518	5050	41.58	20220930	2.64	N	032540	500	69 억		407923	N	N	0	N	00	N
34	20230626	160348	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7200	50	2	0.70	70888800	9921	23.89	7150	7240	7020	9290	5010	7150	7145.32	2.94	0	-2160	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	1003	22.36	1.18	12	0.07	322.00	6121.00	8860	20230518	-18.74	4995	20220624	44.14	8860	-18.74	20230518	6030	19.40	20230105	8860	-18.74	20230518	5050	42.57	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
35	20230626	150351	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7210	60	2	0.84	63191000	8851	21.31	7150	7240	7020	9290	5010	7150	7139.42	2.94	0	-1551	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	1004	22.39	1.18	12	0.06	322.00	6121.00	8860	20230518	-18.62	4995	20220624	44.34	8860	-18.62	20230518	6030	19.57	20230105	8860	-18.62	20230518	5050	42.77	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
36	20230626	140350	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7230	80	2	1.12	37191120	5221	12.57	7150	7240	7020	9290	5010	7150	7123.37	2.94	0	-1203	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	1007	22.45	1.18	12	0.04	322.00	6121.00	8860	20230518	-18.40	4995	20220624	44.74	8860	-18.40	20230518	6030	19.90	20230105	8860	-18.40	20230518	5050	43.17	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
37	20230626	130350	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7110	-40	5	-0.56	25016870	3523	8.48	7150	7230	7020	9290	5010	7150	7101.01	2.94	0	-395	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	991	22.08	1.16	12	0.03	322.00	6121.00	8860	20230518	-19.75	4995	20220624	42.34	8860	-19.75	20230518	6030	17.91	20230105	8860	-19.75	20230518	5050	40.79	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
38	20230626	120347	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7170	20	2	0.28	21859270	3080	7.42	7150	7230	7020	9290	5010	7150	7097.17	2.94	0	-68	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	999	22.27	1.17	12	0.02	322.00	6121.00	8860	20230518	-19.07	4995	20220624	43.54	8860	-19.07	20230518	6030	18.91	20230105	8860	-19.07	20230518	5050	41.98	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
39	20230626	110347	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7150	0	3	0.00	19493750	2749	6.62	7150	7230	7020	9290	5010	7150	7091.21	2.94	0	-9	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	996	22.20	1.17	12	0.02	322.00	6121.00	8860	20230518	-19.30	4995	20220624	43.14	8860	-19.30	20230518	6030	18.57	20230105	8860	-19.30	20230518	5050	41.58	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
40	20230626	100348	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7180	30	2	0.42	16093810	2271	5.47	7150	7230	7020	9290	5010	7150	7086.66	2.94	0	31	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	1000	22.30	1.17	12	0.02	322.00	6121.00	8860	20230518	-18.96	4995	20220624	43.74	8860	-18.96	20230518	6030	19.07	20230105	8860	-18.96	20230518	5050	42.18	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
41	20230626	090348	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7200	50	2	0.70	2082600	292	0.70	7150	7200	7110	9290	5010	7150	7132.19	2.94	0	-292	7416	7282	7136	7002	6856	7210	6930	70	2140	500	4430	10	1	13931609	1003	22.36	1.18	12	0.00	322.00	6121.00	8860	20230518	-18.74	4995	20220624	44.14	8860	-18.74	20230518	6030	19.40	20230105	8860	-18.74	20230518	5050	42.57	20220930	2.64	N	032540	500	69 억		410076	N	N	0	N	00	N
42	20230623	160544	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7150	-90	5	-1.24	291283880	41110	176.45	7200	7270	6990	9410	5070	7240	7085.47	3.01	0	-9579	7360	7300	7200	7140	7040	7330	7170	70	2170	500	4480	10	1	13931609	996	22.20	1.17	12	0.30	322.00	6121.00	8860	20230518	-19.30	4995	20220624	43.14	8860	-19.30	20230518	6030	18.57	20230105	8860	-19.30	20230518	4995	43.14	20220624	2.65	N	032540	500	69 억		419775	N	N	0	N	00	N
43	20230623	140311	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7000	-240	5	-3.31	210907020	29744	127.66	7200	7270	6990	9410	5070	7240	7090.74	3.01	0	-6351	7360	7300	7200	7140	7040	7330	7170	70	2170	500	4480	10	1	13931609	975	21.74	1.14	12	0.21	322.00	6121.00	8860	20230518	-20.99	4995	20220624	40.14	8860	-20.99	20230518	6030	16.09	20230105	8860	-20.99	20230518	4995	40.14	20220624	2.65	N	032540	500	69 억		419775	N	N	0	N	00	N
44	20230622	160757	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7240	40	2	0.56	167010620	23253	66.30	7180	7260	7100	9360	5040	7200	7181.86	3.06	0	-6135	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	1009	22.48	1.18	12	0.17	322.00	6121.00	8860	20230518	-18.28	4995	20220624	44.94	8860	-18.28	20230518	6030	20.07	20230105	8860	-18.28	20230518	4995	44.94	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
45	20230622	150759	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7250	50	2	0.69	162294280	22602	64.44	7180	7260	7100	9360	5040	7200	7180.53	3.06	0	-6012	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	1010	22.52	1.18	12	0.16	322.00	6121.00	8860	20230518	-18.17	4995	20220624	45.15	8860	-18.17	20230518	6030	20.23	20230105	8860	-18.17	20230518	4995	45.15	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
46	20230622	140504	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	60	2	0.83	147338000	20535	58.55	7180	7260	7100	9360	5040	7200	7174.97	3.06	0	-4299	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	1011	22.55	1.19	12	0.15	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
47	20230622	130359	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7230	30	2	0.42	120081570	16769	47.81	7180	7250	7100	9360	5040	7200	7160.93	3.06	0	-2773	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	1007	22.45	1.18	12	0.12	322.00	6121.00	8860	20230518	-18.40	4995	20220624	44.74	8860	-18.40	20230518	6030	19.90	20230105	8860	-18.40	20230518	4995	44.74	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
48	20230622	120929	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7170	-30	5	-0.42	80507140	11281	32.16	7180	7230	7100	9360	5040	7200	7136.53	3.06	0	-261	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	999	22.27	1.17	12	0.08	322.00	6121.00	8860	20230518	-19.07	4995	20220624	43.54	8860	-19.07	20230518	6030	18.91	20230105	8860	-19.07	20230518	4995	43.54	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
49	20230622	110838	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7220	20	2	0.28	71760810	10064	28.69	7180	7220	7100	9360	5040	7200	7130.45	3.06	0	7	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	1006	22.42	1.18	12	0.07	322.00	6121.00	8860	20230518	-18.51	4995	20220624	44.54	8860	-18.51	20230518	6030	19.73	20230105	8860	-18.51	20230518	4995	44.54	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
50	20230622	100854	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7150	-50	5	-0.69	59618080	8370	23.86	7180	7200	7100	9360	5040	7200	7122.83	3.06	0	425	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	996	22.20	1.17	12	0.06	322.00	6121.00	8860	20230518	-19.30	4995	20220624	43.14	8860	-19.30	20230518	6030	18.57	20230105	8860	-19.30	20230518	4995	43.14	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
51	20230622	090444	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7170	-30	5	-0.42	5880500	822	2.34	7180	7180	7120	9360	5040	7200	7153.89	3.06	0	-474	7546	7372	7276	7102	7006	7325	7055	70	2160	500	4460	10	1	13931609	999	22.27	1.17	12	0.01	322.00	6121.00	8860	20230518	-19.07	4995	20220624	43.54	8860	-19.07	20230518	6030	18.91	20230105	8860	-19.07	20230518	4995	43.54	20220624	2.67	N	032540	500	69 억		425730	N	N	0	N	00	N
52	20230621	160310	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7200	10	2	0.14	249920130	34413	112.32	7350	7450	7180	9340	5040	7190	7262.54	3.11	0	-6726	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1003	22.36	1.18	12	0.25	322.00	6121.00	8860	20230518	-18.74	4995	20220624	44.14	8860	-18.74	20230518	6030	19.40	20230105	8860	-18.74	20230518	4995	44.14	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
53	20230621	150525	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7280	90	2	1.25	237760710	32728	106.82	7350	7450	7180	9340	5040	7190	7264.75	3.11	0	-6484	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1014	22.61	1.19	12	0.23	322.00	6121.00	8860	20230518	-17.83	4995	20220624	45.75	8860	-17.83	20230518	6030	20.73	20230105	8860	-17.83	20230518	4995	45.75	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
54	20230621	140924	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	70	2	0.97	228315720	31427	102.57	7350	7450	7180	9340	5040	7190	7264.95	3.11	0	-6017	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1011	22.55	1.19	12	0.23	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
55	20230621	130607	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7270	80	2	1.11	144964840	20041	65.41	7350	7350	7180	9340	5040	7190	7233.41	3.11	0	-3276	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1013	22.58	1.19	12	0.14	322.00	6121.00	8860	20230518	-17.95	4995	20220624	45.55	8860	-17.95	20230518	6030	20.56	20230105	8860	-17.95	20230518	4995	45.55	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
56	20230621	120826	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	70	2	0.97	134694090	18628	60.80	7350	7350	7180	9340	5040	7190	7230.73	3.11	0	-3078	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1011	22.55	1.19	12	0.13	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
57	20230621	110144	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7220	30	2	0.42	111958690	15485	50.54	7350	7350	7180	9340	5040	7190	7230.14	3.11	0	-3468	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1006	22.42	1.18	12	0.11	322.00	6121.00	8860	20230518	-18.51	4995	20220624	44.54	8860	-18.51	20230518	6030	19.73	20230105	8860	-18.51	20230518	4995	44.54	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
58	20230621	100833	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7210	20	2	0.28	66801290	9212	30.07	7350	7350	7210	9340	5040	7190	7251.55	3.11	0	-2557	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1004	22.39	1.18	12	0.07	322.00	6121.00	8860	20230518	-18.62	4995	20220624	44.34	8860	-18.62	20230518	6030	19.57	20230105	8860	-18.62	20230518	4995	44.34	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
59	20230621	090241	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7240	50	2	0.70	7802520	1069	3.49	7350	7350	7240	9340	5040	7190	7298.90	3.11	0	-558	7423	7306	7233	7116	7043	7270	7080	70	2150	500	4450	10	1	13931609	1009	22.48	1.18	12	0.01	322.00	6121.00	8860	20230518	-18.28	4995	20220624	44.94	8860	-18.28	20230518	6030	20.07	20230105	8860	-18.28	20230518	4995	44.94	20220624	2.72	N	032540	500	69 억		432673	N	N	0	N	00	N
60	20230620	160649	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7190	-140	5	-1.91	219690340	30429	83.17	7330	7350	7160	9520	5140	7330	7219.80	3.12	0	-1085	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1002	22.33	1.17	12	0.22	322.00	6121.00	8860	20230518	-18.85	4995	20220624	43.94	8860	-18.85	20230518	6030	19.24	20230105	8860	-18.85	20230518	4995	43.94	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
61	20230620	150917	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	-70	5	-0.95	209173750	28967	79.17	7330	7350	7160	9520	5140	7330	7221.11	3.12	0	-713	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1011	22.55	1.19	12	0.21	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
62	20230620	140931	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7230	-100	5	-1.36	165297290	22877	62.53	7330	7350	7160	9520	5140	7330	7225.48	3.12	0	-339	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1007	22.45	1.18	12	0.16	322.00	6121.00	8860	20230518	-18.40	4995	20220624	44.74	8860	-18.40	20230518	6030	19.90	20230105	8860	-18.40	20230518	4995	44.74	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
63	20230620	130843	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7230	-100	5	-1.36	163327850	22604	61.78	7330	7350	7160	9520	5140	7330	7225.62	3.12	0	-225	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1007	22.45	1.18	12	0.16	322.00	6121.00	8860	20230518	-18.40	4995	20220624	44.74	8860	-18.40	20230518	6030	19.90	20230105	8860	-18.40	20230518	4995	44.74	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
64	20230620	121010	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7280	-50	5	-0.68	75764110	10439	28.53	7330	7350	7200	9520	5140	7330	7257.79	3.12	0	-1995	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1014	22.61	1.19	12	0.07	322.00	6121.00	8860	20230518	-17.83	4995	20220624	45.75	8860	-17.83	20230518	6030	20.73	20230105	8860	-17.83	20230518	4995	45.75	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
65	20230620	110944	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7250	-80	5	-1.09	65762830	9054	24.75	7330	7350	7200	9520	5140	7330	7263.40	3.12	0	-1847	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1010	22.52	1.18	12	0.06	322.00	6121.00	8860	20230518	-18.17	4995	20220624	45.15	8860	-18.17	20230518	6030	20.23	20230105	8860	-18.17	20230518	4995	45.15	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
66	20230620	100628	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7330	0	3	0.00	54219390	7466	20.41	7330	7350	7200	9520	5140	7330	7262.17	3.12	0	-559	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1021	22.76	1.20	12	0.05	322.00	6121.00	8860	20230518	-17.27	4995	20220624	46.75	8860	-17.27	20230518	6030	21.56	20230105	8860	-17.27	20230518	4995	46.75	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
67	20230620	090257	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7320	-10	5	-0.14	25321200	3500	9.57	7330	7330	7200	9520	5140	7330	7234.63	3.12	0	336	7456	7392	7296	7232	7136	7345	7185	70	2190	500	4540	10	1	13931609	1020	22.73	1.20	12	0.03	322.00	6121.00	8860	20230518	-17.38	4995	20220624	46.55	8860	-17.38	20230518	6030	21.39	20230105	8860	-17.38	20230518	4995	46.55	20220624	2.68	N	032540	500	69 억		434005	N	N	0	N	00	N
68	20230619	160234	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7330	-30	5	-0.41	262657280	36218	61.81	7360	7360	7200	9560	5160	7360	7250.67	3.13	0	-2060	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1021	22.76	1.20	12	0.26	322.00	6121.00	8860	20230518	-17.27	4995	20220624	46.75	8860	-17.27	20230518	6030	21.56	20230105	8860	-17.27	20230518	4995	46.75	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
69	20230619	150619	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	-100	5	-1.36	222552200	30725	52.43	7360	7360	7200	9560	5160	7360	7243.36	3.13	0	-1131	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1011	22.55	1.19	12	0.22	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
70	20230619	140218	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7220	-140	5	-1.90	189677790	26185	44.69	7360	7360	7200	9560	5160	7360	7243.76	3.13	0	-2478	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1006	22.42	1.18	12	0.19	322.00	6121.00	8860	20230518	-18.51	4995	20220624	44.54	8860	-18.51	20230518	6030	19.73	20230105	8860	-18.51	20230518	4995	44.54	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
71	20230619	130722	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	-100	5	-1.36	145002770	20014	34.15	7360	7360	7200	9560	5160	7360	7245.07	3.13	0	-2533	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1011	22.55	1.19	12	0.14	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
72	20230619	120636	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7240	-120	5	-1.63	135250170	18667	31.86	7360	7360	7200	9560	5160	7360	7245.42	3.13	0	-2319	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1009	22.48	1.18	12	0.13	322.00	6121.00	8860	20230518	-18.28	4995	20220624	44.94	8860	-18.28	20230518	6030	20.07	20230105	8860	-18.28	20230518	4995	44.94	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
73	20230619	110904	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7220	-140	5	-1.90	122950460	16966	28.95	7360	7360	7200	9560	5160	7360	7246.87	3.13	0	-1535	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1006	22.42	1.18	12	0.12	322.00	6121.00	8860	20230518	-18.51	4995	20220624	44.54	8860	-18.51	20230518	6030	19.73	20230105	8860	-18.51	20230518	4995	44.54	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
74	20230619	100241	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7260	-100	5	-1.36	28894870	3985	6.80	7360	7360	7210	9560	5160	7360	7250.91	3.13	0	-941	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1011	22.55	1.19	12	0.03	322.00	6121.00	8860	20230518	-18.06	4995	20220624	45.35	8860	-18.06	20230518	6030	20.40	20230105	8860	-18.06	20230518	4995	45.35	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
75	20230619	090104	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7340	-20	5	-0.27	3243080	441	0.75	7360	7360	7340	9560	5160	7360	7353.92	3.13	0	-288	7846	7602	7426	7182	7006	7515	7095	70	2200	500	4560	10	1	13931609	1023	22.80	1.20	12	0.00	322.00	6121.00	8860	20230518	-17.16	4995	20220624	46.95	8860	-17.16	20230518	6030	21.72	20230105	8860	-17.16	20230518	4995	46.95	20220624	2.69	N	032540	500	69 억		435777	N	N	0	N	00	N
76	20230616	160929	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7360	-40	5	-0.54	434556400	58596	106.64	7400	7670	7250	9620	5180	7400	7416.14	3.09	0	5127	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1025	22.86	1.20	12	0.42	322.00	6121.00	8860	20230518	-16.93	4995	20220624	47.35	8860	-16.93	20230518	6030	22.06	20230105	8860	-16.93	20230518	4995	47.35	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
77	20230616	150514	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7370	-30	5	-0.41	362171420	48715	88.66	7400	7670	7300	9620	5180	7400	7434.49	3.09	0	5555	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1027	22.89	1.20	12	0.35	322.00	6121.00	8860	20230518	-16.82	4995	20220624	47.55	8860	-16.82	20230518	6030	22.22	20230105	8860	-16.82	20230518	4995	47.55	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
78	20230616	140855	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7400	0	3	0.00	259199820	34700	63.15	7400	7670	7370	9620	5180	7400	7469.74	3.09	0	4791	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1031	22.98	1.21	12	0.25	322.00	6121.00	8860	20230518	-16.48	4995	20220624	48.15	8860	-16.48	20230518	6030	22.72	20230105	8860	-16.48	20230518	4995	48.15	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
79	20230616	130749	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7440	40	2	0.54	231866280	31006	56.43	7400	7670	7380	9620	5180	7400	7478.11	3.09	0	5165	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1037	23.11	1.22	12	0.22	322.00	6121.00	8860	20230518	-16.03	4995	20220624	48.95	8860	-16.03	20230518	6030	23.38	20230105	8860	-16.03	20230518	4995	48.95	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
80	20230616	120540	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7420	20	2	0.27	201598030	26916	48.98	7400	7670	7400	9620	5180	7400	7489.90	3.09	0	4682	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1034	23.04	1.21	12	0.19	322.00	6121.00	8860	20230518	-16.25	4995	20220624	48.55	8860	-16.25	20230518	6030	23.05	20230105	8860	-16.25	20230518	4995	48.55	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
81	20230616	110559	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7550	150	2	2.03	116893530	15552	28.30	7400	7670	7400	9620	5180	7400	7516.30	3.09	0	3602	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1052	23.45	1.23	12	0.11	322.00	6121.00	8860	20230518	-14.79	4995	20220624	51.15	8860	-14.79	20230518	6030	25.21	20230105	8860	-14.79	20230518	4995	51.15	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
82	20230616	100136	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7540	140	2	1.89	66194870	8837	16.08	7400	7550	7400	9620	5180	7400	7490.65	3.09	0	1873	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1050	23.42	1.23	12	0.06	322.00	6121.00	8860	20230518	-14.90	4995	20220624	50.95	8860	-14.90	20230518	6030	25.04	20230105	8860	-14.90	20230518	4995	50.95	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
83	20230616	090901	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7480	80	2	1.08	3367640	453	0.82	7400	7520	7400	9620	5180	7400	7434.08	3.09	0	-263	7726	7562	7406	7242	7086	7485	7165	70	2220	500	4580	10	1	13931609	1042	23.23	1.22	12	0.00	322.00	6121.00	8860	20230518	-15.58	4995	20220624	49.75	8860	-15.58	20230518	6030	24.05	20230105	8860	-15.58	20230518	4995	49.75	20220624	2.64	N	032540	500	69 억		430915	N	N	0	N	00	N
84	20230615	150735	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7400	-40	5	-0.54	383271600	52241	51.96	7450	7570	7250	9670	5210	7440	7336.61	2.99	0	13739	8053	7746	7593	7286	7133	7670	7210	70	2230	500	4610	10	1	13931609	1031	22.98	1.21	12	0.37	322.00	6121.00	8860	20230518	-16.48	4995	20220624	48.15	8860	-16.48	20230518	6030	22.72	20230105	8860	-16.48	20230518	4995	48.15	20220624	2.56	N	032540	500	69 억		417123	N	N	0	N	00	N
85	20230615	141122	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7400	-40	5	-0.54	365003570	49775	49.51	7450	7570	7250	9670	5210	7440	7333.07	2.99	0	14148	8053	7746	7593	7286	7133	7670	7210	70	2230	500	4610	10	1	13931609	1031	22.98	1.21	12	0.36	322.00	6121.00	8860	20230518	-16.48	4995	20220624	48.15	8860	-16.48	20230518	6030	22.72	20230105	8860	-16.48	20230518	4995	48.15	20220624	2.56	N	032540	500	69 억		417123	N	N	0	N	00	N
86	20230615	130650	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7430	-10	5	-0.13	348900900	47591	47.33	7450	7570	7250	9670	5210	7440	7331.24	2.99	0	15133	8053	7746	7593	7286	7133	7670	7210	70	2230	500	4610	10	1	13931609	1035	23.07	1.21	12	0.34	322.00	6121.00	8860	20230518	-16.14	4995	20220624	48.75	8860	-16.14	20230518	6030	23.22	20230105	8860	-16.14	20230518	4995	48.75	20220624	2.56	N	032540	500	69 억		417123	N	N	0	N	00	N
87	20230615	120331	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7350	-90	5	-1.21	333952930	45567	45.32	7450	7570	7250	9670	5210	7440	7328.83	2.99	0	15093	8053	7746	7593	7286	7133	7670	7210	70	2230	500	4610	10	1	13931609	1024	22.83	1.20	12	0.33	322.00	6121.00	8860	20230518	-17.04	4995	20220624	47.15	8860	-17.04	20230518	6030	21.89	20230105	8860	-17.04	20230518	4995	47.15	20220624	2.56	N	032540	500	69 억		417123	N	N	0	N	00	N
88	20230615	110108	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7360	-80	5	-1.08	110364950	14894	14.81	7450	7570	7340	9670	5210	7440	7410.03	2.99	0	-1681	8053	7746	7593	7286	7133	7670	7210	70	2230	500	4610	10	1	13931609	1025	22.86	1.20	12	0.11	322.00	6121.00	8860	20230518	-16.93	4995	20220624	47.35	8860	-16.93	20230518	6030	22.06	20230105	8860	-16.93	20230518	4995	47.35	20220624	2.56	N	032540	500	69 억		417123	N	N	0	N	00	N
89	20230611	184906	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	7800	30	2	0.39	352262750	45304	114.95	7840	7890	7700	10100	5440	7770	7775.48	2.74	3024	3024	7923	7846	7693	7616	7463	7885	7655	70	2330	500	4810	10	1	13931609	1087	24.22	1.27	12	0.33	322.00	6121.00	8860	20230518	-11.96	4995	20220624	56.16	8860	-11.96	20230518	6030	29.35	20230105	8860	-11.96	20230518	4995	56.16	20220624	2.45	N	032540	500	69 억		381059	N	N	0	N	00	N