KissMeData/077360/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	160605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7040	-170	5	-2.36	4957987850	712963	104.13	7250	7250	6890	9370	5050	7210	6953.54	3.45	0	-49240	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3199	52.54	1.09	12	1.57	134.00	6480.00	8110	20220728	-13.19	4475	20230103	57.32	7950	-11.45	20230616	4475	57.32	20230103	8110	-13.19	20220728	4475	57.32	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
3	20230630	150608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7070	-140	5	-1.94	4777997280	687509	100.41	7250	7250	6890	9370	5050	7210	6949.72	3.45	0	-44594	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3212	52.76	1.09	12	1.51	134.00	6480.00	8110	20220728	-12.82	4475	20230103	57.99	7950	-11.07	20230616	4475	57.99	20230103	8110	-12.82	20220728	4475	57.99	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
4	20230630	140606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6960	-250	5	-3.47	4263645000	614099	89.69	7250	7250	6890	9370	5050	7210	6942.93	3.45	0	-42206	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3162	51.94	1.07	12	1.35	134.00	6480.00	8110	20220728	-14.18	4475	20230103	55.53	7950	-12.45	20230616	4475	55.53	20230103	8110	-14.18	20220728	4475	55.53	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
5	20230630	130608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6920	-290	5	-4.02	3654300880	525844	76.80	7250	7250	6890	9370	5050	7210	6949.40	3.45	0	-24044	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3144	51.64	1.07	12	1.16	134.00	6480.00	8110	20220728	-14.67	4475	20230103	54.64	7950	-12.96	20230616	4475	54.64	20230103	8110	-14.67	20220728	4475	54.64	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
6	20230630	120604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6910	-300	5	-4.16	3442499180	495239	72.33	7250	7250	6890	9370	5050	7210	6951.19	3.45	0	-23092	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3140	51.57	1.07	12	1.09	134.00	6480.00	8110	20220728	-14.80	4475	20230103	54.41	7950	-13.08	20230616	4475	54.41	20230103	8110	-14.80	20220728	4475	54.41	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
7	20230630	110607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6950	-260	5	-3.61	2752907190	395707	57.79	7250	7250	6890	9370	5050	7210	6956.93	3.45	0	-32823	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3158	51.87	1.07	12	0.87	134.00	6480.00	8110	20220728	-14.30	4475	20230103	55.31	7950	-12.58	20230616	4475	55.31	20230103	8110	-14.30	20220728	4475	55.31	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
8	20230630	100607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6970	-240	5	-3.33	1621096180	232361	33.94	7250	7250	6890	9370	5050	7210	6976.63	3.45	0	-25666	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3167	52.01	1.08	12	0.51	134.00	6480.00	8110	20220728	-14.06	4475	20230103	55.75	7950	-12.33	20230616	4475	55.75	20230103	8110	-14.06	20220728	4475	55.75	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
9	20230630	090608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7050	-160	5	-2.22	192935960	27051	3.95	7250	7250	7050	9370	5050	7210	7132.30	3.45	0	-12888	7516	7362	7216	7062	6916	7440	7140	91	2160	200	5040	10	1	45437002	3203	52.61	1.09	12	0.06	134.00	6480.00	8110	20220728	-13.07	4475	20230103	57.54	7950	-11.32	20230616	4475	57.54	20230103	8110	-13.07	20220728	4475	57.54	20230103	3.09	N	077360	200	90 억		1567228	N	N	0	N	00	N
10	20230629	160607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7210	150	2	2.12	4917818550	680135	160.62	7070	7370	7070	9170	4950	7060	7230.70	3.35	0	44047	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3276	53.81	1.11	12	1.50	134.00	6480.00	8110	20220728	-11.10	4475	20230103	61.12	7950	-9.31	20230616	4475	61.12	20230103	8110	-11.10	20220728	4475	61.12	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
11	20230629	150603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7150	90	2	1.27	4626610990	639632	151.06	7070	7370	7070	9170	4950	7060	7233.25	3.35	0	41639	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3249	53.36	1.10	12	1.41	134.00	6480.00	8110	20220728	-11.84	4475	20230103	59.78	7950	-10.06	20230616	4475	59.78	20230103	8110	-11.84	20220728	4475	59.78	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
12	20230629	140602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7170	110	2	1.56	3778357540	521742	123.22	7070	7370	7070	9170	4950	7060	7241.82	3.35	0	57886	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3258	53.51	1.11	12	1.15	134.00	6480.00	8110	20220728	-11.59	4475	20230103	60.22	7950	-9.81	20230616	4475	60.22	20230103	8110	-11.59	20220728	4475	60.22	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
13	20230629	130603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7170	110	2	1.56	3563507880	491810	116.15	7070	7370	7070	9170	4950	7060	7245.71	3.35	0	67577	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3258	53.51	1.11	12	1.08	134.00	6480.00	8110	20220728	-11.59	4475	20230103	60.22	7950	-9.81	20230616	4475	60.22	20230103	8110	-11.59	20220728	4475	60.22	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
14	20230629	120604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7160	100	2	1.42	3306851160	456015	107.70	7070	7370	7070	9170	4950	7060	7251.64	3.35	0	83715	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3253	53.43	1.10	12	1.00	134.00	6480.00	8110	20220728	-11.71	4475	20230103	60.00	7950	-9.94	20230616	4475	60.00	20230103	8110	-11.71	20220728	4475	60.00	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
15	20230629	110605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7290	230	2	3.26	2570977290	354229	83.66	7070	7370	7070	9170	4950	7060	7257.97	3.35	0	76308	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3312	54.40	1.12	12	0.78	134.00	6480.00	8110	20220728	-10.11	4475	20230103	62.91	7950	-8.30	20230616	4475	62.91	20230103	8110	-10.11	20220728	4475	62.91	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
16	20230629	100606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7290	230	2	3.26	1391806100	193001	45.58	7070	7290	7070	9170	4950	7060	7211.42	3.35	0	40153	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3312	54.40	1.12	12	0.42	134.00	6480.00	8110	20220728	-10.11	4475	20230103	62.91	7950	-8.30	20230616	4475	62.91	20230103	8110	-10.11	20220728	4475	62.91	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
17	20230629	090552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7170	110	2	1.56	110271540	15542	3.67	7070	7170	7070	9170	4950	7060	7095.14	3.35	0	2162	7506	7282	7166	6942	6826	7225	6885	91	2110	200	4940	10	1	45437002	3258	53.51	1.11	12	0.03	134.00	6480.00	8110	20220728	-11.59	4475	20230103	60.22	7950	-9.81	20230616	4475	60.22	20230103	8110	-11.59	20220728	4475	60.22	20230103	3.08	N	077360	200	90 억		1523337	N	N	0	N	00	N
18	20230628	160557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7060	-140	5	-1.94	3008905640	418783	88.07	7350	7390	7050	9360	5040	7200	7185.09	3.42	0	-32712	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3208	52.69	1.09	12	0.92	134.00	6480.00	8110	20220728	-12.95	4475	20230103	57.77	7950	-11.19	20230616	4475	57.77	20230103	8110	-12.95	20220728	4475	57.77	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
19	20230628	150602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7080	-120	5	-1.67	2844228260	395451	83.16	7350	7390	7050	9360	5040	7200	7192.37	3.42	0	-33103	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3217	52.84	1.09	12	0.87	134.00	6480.00	8110	20220728	-12.70	4475	20230103	58.21	7950	-10.94	20230616	4475	58.21	20230103	8110	-12.70	20220728	4475	58.21	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
20	20230628	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7140	-60	5	-0.83	2436396730	338028	71.09	7350	7390	7100	9360	5040	7200	7207.68	3.42	0	-26434	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3244	53.28	1.10	12	0.74	134.00	6480.00	8110	20220728	-11.96	4475	20230103	59.55	7950	-10.19	20230616	4475	59.55	20230103	8110	-11.96	20220728	4475	59.55	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
21	20230628	130600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7160	-40	5	-0.56	2096415780	290232	61.04	7350	7390	7100	9360	5040	7200	7223.24	3.42	0	-25700	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3253	53.43	1.10	12	0.64	134.00	6480.00	8110	20220728	-11.71	4475	20230103	60.00	7950	-9.94	20230616	4475	60.00	20230103	8110	-11.71	20220728	4475	60.00	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
22	20230628	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7140	-60	5	-0.83	1885081930	260663	54.82	7350	7390	7100	9360	5040	7200	7231.87	3.42	0	-23977	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3244	53.28	1.10	12	0.57	134.00	6480.00	8110	20220728	-11.96	4475	20230103	59.55	7950	-10.19	20230616	4475	59.55	20230103	8110	-11.96	20220728	4475	59.55	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
23	20230628	110604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7170	-30	5	-0.42	1710419990	236153	49.66	7350	7390	7120	9360	5040	7200	7242.85	3.42	0	-24337	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3258	53.51	1.11	12	0.52	134.00	6480.00	8110	20220728	-11.59	4475	20230103	60.22	7950	-9.81	20230616	4475	60.22	20230103	8110	-11.59	20220728	4475	60.22	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
24	20230628	100604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7220	20	2	0.28	1385797760	190848	40.14	7350	7390	7140	9360	5040	7200	7261.26	3.42	0	-22156	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3281	53.88	1.11	12	0.42	134.00	6480.00	8110	20220728	-10.97	4475	20230103	61.34	7950	-9.18	20230616	4475	61.34	20230103	8110	-10.97	20220728	4475	61.34	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
25	20230628	090601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7270	70	2	0.97	552146550	75337	15.84	7350	7390	7270	9360	5040	7200	7329.02	3.42	0	-10422	7480	7340	7180	7040	6880	7410	7110	91	2160	200	5040	10	1	45437002	3303	54.25	1.12	12	0.17	134.00	6480.00	8110	20220728	-10.36	4475	20230103	62.46	7950	-8.55	20230616	4475	62.46	20230103	8110	-10.36	20220728	4475	62.46	20230103	3.05	N	077360	200	90 억		1553709	N	N	0	N	00	N
26	20230627	160601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7200	80	2	1.12	3390759320	472301	81.03	7090	7320	7020	9250	4990	7120	7179.20	3.42	0	5201	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3271	53.73	1.11	12	1.04	134.00	6480.00	8110	20220728	-11.22	4475	20230103	60.89	7950	-9.43	20230616	4475	60.89	20230103	8110	-11.22	20220728	4475	60.89	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
27	20230627	150605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7220	100	2	1.40	3243232750	451828	77.52	7090	7320	7020	9250	4990	7120	7178.03	3.42	0	5550	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3281	53.88	1.11	12	0.99	134.00	6480.00	8110	20220728	-10.97	4475	20230103	61.34	7950	-9.18	20230616	4475	61.34	20230103	8110	-10.97	20220728	4475	61.34	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
28	20230627	140612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7160	40	2	0.56	2763343670	385196	66.09	7090	7320	7020	9250	4990	7120	7173.86	3.42	0	14504	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3253	53.43	1.10	12	0.85	134.00	6480.00	8110	20220728	-11.71	4475	20230103	60.00	7950	-9.94	20230616	4475	60.00	20230103	8110	-11.71	20220728	4475	60.00	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
29	20230627	130610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7190	70	2	0.98	2485054780	346483	59.45	7090	7320	7020	9250	4990	7120	7172.23	3.42	0	12352	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3267	53.66	1.11	12	0.76	134.00	6480.00	8110	20220728	-11.34	4475	20230103	60.67	7950	-9.56	20230616	4475	60.67	20230103	8110	-11.34	20220728	4475	60.67	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
30	20230627	120612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7160	40	2	0.56	2227131110	310629	53.30	7090	7320	7020	9250	4990	7120	7169.75	3.42	0	6332	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3253	53.43	1.10	12	0.68	134.00	6480.00	8110	20220728	-11.71	4475	20230103	60.00	7950	-9.94	20230616	4475	60.00	20230103	8110	-11.71	20220728	4475	60.00	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
31	20230627	110615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7120	0	3	0.00	1807092080	252104	43.25	7090	7320	7020	9250	4990	7120	7168.04	3.42	0	3382	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3235	53.13	1.10	12	0.55	134.00	6480.00	8110	20220728	-12.21	4475	20230103	59.11	7950	-10.44	20230616	4475	59.11	20230103	8110	-12.21	20220728	4475	59.11	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
32	20230627	100558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7150	30	2	0.42	1462092690	203352	34.89	7090	7320	7080	9250	4990	7120	7189.96	3.42	0	4807	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3249	53.36	1.10	12	0.45	134.00	6480.00	8110	20220728	-11.84	4475	20230103	59.78	7950	-10.06	20230616	4475	59.78	20230103	8110	-11.84	20220728	4475	59.78	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
33	20230627	090602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7220	100	2	1.40	207859250	29028	4.98	7090	7220	7080	9250	4990	7120	7160.65	3.42	0	13691	7400	7260	7110	6970	6820	7185	6895	91	2130	200	4980	10	1	45437002	3281	53.88	1.11	12	0.06	134.00	6480.00	8110	20220728	-10.97	4475	20230103	61.34	7950	-9.18	20230616	4475	61.34	20230103	8110	-10.97	20220728	4475	61.34	20230103	3.29	N	077360	200	90 억		1552674	N	N	0	N	00	N
34	20230626	160559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7120	-100	5	-1.39	4082089300	573870	49.91	7220	7250	6960	9380	5060	7220	7113.22	3.57	0	-70845	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3235	53.13	1.10	12	1.26	134.00	6480.00	8110	20220728	-12.21	4475	20230103	59.11	7950	-10.44	20230616	4475	59.11	20230103	8110	-12.21	20220728	4475	59.11	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
35	20230626	150604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7140	-80	5	-1.11	3875608600	544943	47.40	7220	7250	6960	9380	5060	7220	7111.93	3.57	0	-68803	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3244	53.28	1.10	12	1.20	134.00	6480.00	8110	20220728	-11.96	4475	20230103	59.55	7950	-10.19	20230616	4475	59.55	20230103	8110	-11.96	20220728	4475	59.55	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
36	20230626	140604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7090	-130	5	-1.80	3241983570	456361	39.69	7220	7250	6960	9380	5060	7220	7103.96	3.57	0	-70731	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3221	52.91	1.09	12	1.00	134.00	6480.00	8110	20220728	-12.58	4475	20230103	58.44	7950	-10.82	20230616	4475	58.44	20230103	8110	-12.58	20220728	4475	58.44	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
37	20230626	130601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7080	-140	5	-1.94	2955021870	415951	36.18	7220	7250	6960	9380	5060	7220	7104.23	3.57	0	-69793	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3217	52.84	1.09	12	0.92	134.00	6480.00	8110	20220728	-12.70	4475	20230103	58.21	7950	-10.94	20230616	4475	58.21	20230103	8110	-12.70	20220728	4475	58.21	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
38	20230626	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7010	-210	5	-2.91	2672622370	375706	32.68	7220	7250	6960	9380	5060	7220	7113.57	3.57	0	-62332	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3185	52.31	1.08	12	0.83	134.00	6480.00	8110	20220728	-13.56	4475	20230103	56.65	7950	-11.82	20230616	4475	56.65	20230103	8110	-13.56	20220728	4475	56.65	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
39	20230626	110559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7110	-110	5	-1.52	1955795780	273741	23.81	7220	7250	7060	9380	5060	7220	7144.67	3.57	0	-56243	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3231	53.06	1.10	12	0.60	134.00	6480.00	8110	20220728	-12.33	4475	20230103	58.88	7950	-10.57	20230616	4475	58.88	20230103	8110	-12.33	20220728	4475	58.88	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
40	20230626	100600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7140	-80	5	-1.11	1395603460	194920	16.95	7220	7250	7080	9380	5060	7220	7159.85	3.57	0	-41981	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3244	53.28	1.10	12	0.43	134.00	6480.00	8110	20220728	-11.96	4475	20230103	59.55	7950	-10.19	20230616	4475	59.55	20230103	8110	-11.96	20220728	4475	59.55	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
41	20230626	090602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7120	-100	5	-1.39	362443590	50617	4.40	7220	7220	7080	9380	5060	7220	7160.39	3.57	0	-17917	7466	7342	7126	7002	6786	7405	7065	91	2160	200	5050	10	1	45437002	3235	53.13	1.10	12	0.11	134.00	6480.00	8110	20220728	-12.21	4475	20230103	59.11	7950	-10.44	20230616	4475	59.11	20230103	8110	-12.21	20220728	4475	59.11	20230103	3.11	N	077360	200	90 억		1621543	N	N	0	N	00	N
42	20230623	171519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7220	310	2	4.49	8010675110	1134435	133.41	6920	7250	6910	8980	4840	6910	7058.31	3.66	0	-42072	7103	7006	6873	6776	6643	7055	6825	91	2070	200	4830	10	1	45437002	3281	53.88	1.11	12	2.50	134.00	6480.00	8110	20220728	-10.97	4475	20230103	61.34	7950	-9.18	20230616	4475	61.34	20230103	8110	-10.97	20220728	4475	61.34	20230103	3.21	N	077360	200	90 억		1664445	N	N	0	N	00	N
43	20230623	140500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7040	130	2	1.88	5418795460	771747	90.76	6920	7130	6910	8980	4840	6910	7021.47	3.66	0	-3215	7103	7006	6873	6776	6643	7055	6825	91	2070	200	4830	10	1	45437002	3199	52.54	1.09	12	1.70	134.00	6480.00	8110	20220728	-13.19	4475	20230103	57.32	7950	-11.45	20230616	4475	57.32	20230103	8110	-13.19	20220728	4475	57.32	20230103	3.21	N	077360	200	90 억		1664445	N	N	0	N	00	N
44	20230622	160325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6910	10	2	0.14	5805304680	846650	64.07	6820	6970	6740	8970	4830	6900	6856.72	3.95	0	-85684	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3140	51.57	1.07	12	1.86	134.00	6480.00	8110	20220728	-14.80	4475	20230103	54.41	7950	-13.08	20230616	4475	54.41	20230103	8110	-14.80	20220728	4475	54.41	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
45	20230622	150952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6940	40	2	0.58	5578929820	813868	61.59	6820	6970	6740	8970	4830	6900	6854.83	3.95	0	-78024	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3153	51.79	1.07	12	1.79	134.00	6480.00	8110	20220728	-14.43	4475	20230103	55.08	7950	-12.70	20230616	4475	55.08	20230103	8110	-14.43	20220728	4475	55.08	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
46	20230622	140329	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6840	-60	5	-0.87	4631286760	676397	51.19	6820	6970	6740	8970	4830	6900	6846.99	3.95	0	-48021	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3108	51.04	1.06	12	1.49	134.00	6480.00	8110	20220728	-15.66	4475	20230103	52.85	7950	-13.96	20230616	4475	52.85	20230103	8110	-15.66	20220728	4475	52.85	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
47	20230622	131003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6850	-50	5	-0.72	4034665490	589371	44.60	6820	6970	6740	8970	4830	6900	6845.71	3.95	0	-53386	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3112	51.12	1.06	12	1.30	134.00	6480.00	8110	20220728	-15.54	4475	20230103	53.07	7950	-13.84	20230616	4475	53.07	20230103	8110	-15.54	20220728	4475	53.07	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
48	20230622	120342	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6800	-100	5	-1.45	3457004620	504654	38.19	6820	6970	6740	8970	4830	6900	6850.25	3.95	0	-39031	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3090	50.75	1.05	12	1.11	134.00	6480.00	8110	20220728	-16.15	4475	20230103	51.96	7950	-14.47	20230616	4475	51.96	20230103	8110	-16.15	20220728	4475	51.96	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
49	20230622	110447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6820	-80	5	-1.16	2903244630	423418	32.04	6820	6970	6740	8970	4830	6900	6856.69	3.95	0	-23457	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3099	50.90	1.05	12	0.93	134.00	6480.00	8110	20220728	-15.91	4475	20230103	52.40	7950	-14.21	20230616	4475	52.40	20230103	8110	-15.91	20220728	4475	52.40	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
50	20230622	100927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6790	-110	5	-1.59	1856901550	271433	20.54	6820	6940	6740	8970	4830	6900	6841.10	3.95	0	5857	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3085	50.67	1.05	12	0.60	134.00	6480.00	8110	20220728	-16.28	4475	20230103	51.73	7950	-14.59	20230616	4475	51.73	20230103	8110	-16.28	20220728	4475	51.73	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
51	20230622	090453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6890	-10	5	-0.14	181600500	26550	2.01	6820	6900	6820	8970	4830	6900	6839.91	3.95	0	5961	7606	7252	7046	6692	6486	7150	6590	91	2070	200	4830	10	1	45437002	3131	51.42	1.06	12	0.06	134.00	6480.00	8110	20220728	-15.04	4475	20230103	53.97	7950	-13.33	20230616	4475	53.97	20230103	8110	-15.04	20220728	4475	53.97	20230103	3.22	N	077360	200	90 억		1792603	N	N	0	N	00	N
52	20230621	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6900	-420	5	-5.74	9227549980	1314009	127.31	7320	7400	6840	9510	5130	7320	7022.84	3.88	0	160751	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3135	51.49	1.06	12	2.89	134.00	6480.00	8150	20220620	-15.34	4475	20230103	54.19	7950	-13.21	20230616	4475	54.19	20230103	8110	-14.92	20220728	4475	54.19	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
53	20230621	150951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6860	-460	5	-6.28	8830193400	1256222	121.71	7320	7400	6850	9510	5130	7320	7029.00	3.88	0	155353	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3117	51.19	1.06	12	2.76	134.00	6480.00	8150	20220620	-15.83	4475	20230103	53.30	7950	-13.71	20230616	4475	53.30	20230103	8110	-15.41	20220728	4475	53.30	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
54	20230621	140627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6910	-410	5	-5.60	7304066520	1034179	100.20	7320	7400	6870	9510	5130	7320	7062.49	3.88	0	109345	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3140	51.57	1.07	12	2.28	134.00	6480.00	8150	20220620	-15.21	4475	20230103	54.41	7950	-13.08	20230616	4475	54.41	20230103	8110	-14.80	20220728	4475	54.41	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
55	20230621	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6970	-350	5	-4.78	6233232090	879447	85.20	7320	7400	6870	9510	5130	7320	7087.48	3.88	0	94698	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3167	52.01	1.08	12	1.94	134.00	6480.00	8150	20220620	-14.48	4475	20230103	55.75	7950	-12.33	20230616	4475	55.75	20230103	8110	-14.06	20220728	4475	55.75	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
56	20230621	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6980	-340	5	-4.64	4966130400	696803	67.51	7320	7400	6900	9510	5130	7320	7126.82	3.88	0	37269	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3172	52.09	1.08	12	1.53	134.00	6480.00	8150	20220620	-14.36	4475	20230103	55.98	7950	-12.20	20230616	4475	55.98	20230103	8110	-13.93	20220728	4475	55.98	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
57	20230621	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7060	-260	5	-3.55	3189873040	443184	42.94	7320	7400	7050	9510	5130	7320	7197.43	3.88	0	15889	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3208	52.69	1.09	12	0.98	134.00	6480.00	8150	20220620	-13.37	4475	20230103	57.77	7950	-11.19	20230616	4475	57.77	20230103	8110	-12.95	20220728	4475	57.77	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
58	20230621	100416	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7180	-140	5	-1.91	1854249690	255842	24.79	7320	7400	7160	9510	5130	7320	7247.43	3.88	0	-11438	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3262	53.58	1.11	12	0.56	134.00	6480.00	8150	20220620	-11.90	4475	20230103	60.45	7950	-9.69	20230616	4475	60.45	20230103	8110	-11.47	20220728	4475	60.45	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
59	20230621	090943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7370	50	2	0.68	554475630	75764	7.34	7320	7400	7220	9510	5130	7320	7318.44	3.88	0	-6036	7720	7520	7350	7150	6980	7435	7065	91	2190	200	5120	10	1	45437002	3349	55.00	1.14	12	0.17	134.00	6480.00	8150	20220620	-9.57	4475	20230103	64.69	7950	-7.30	20230616	4475	64.69	20230103	8110	-9.12	20220728	4475	64.69	20230103	3.23	N	077360	200	90 억		1761308	N	N	0	N	00	N
60	20230620	160701	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7320	-230	5	-3.05	7490086650	1024051	71.93	7550	7550	7180	9810	5290	7550	7314.11	4.02	0	53228	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3326	54.63	1.13	12	2.25	134.00	6480.00	8150	20220620	-10.18	4475	20230103	63.58	7950	-7.92	20230616	4475	63.58	20230103	8150	-10.18	20220620	4475	63.58	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
61	20230620	150846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7320	-230	5	-3.05	7172097040	980544	68.88	7550	7550	7180	9810	5290	7550	7314.37	4.02	0	56543	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3326	54.63	1.13	12	2.16	134.00	6480.00	8150	20220620	-10.18	4475	20230103	63.58	7950	-7.92	20230616	4475	63.58	20230103	8150	-10.18	20220620	4475	63.58	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
62	20230620	140639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7210	-340	5	-4.50	6324110520	863384	60.65	7550	7550	7180	9810	5290	7550	7324.75	4.02	0	48716	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3276	53.81	1.11	12	1.90	134.00	6480.00	8150	20220620	-11.53	4475	20230103	61.12	7950	-9.31	20230616	4475	61.12	20230103	8150	-11.53	20220620	4475	61.12	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
63	20230620	130738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7280	-270	5	-3.58	5151089420	702434	49.34	7550	7550	7180	9810	5290	7550	7333.15	4.02	0	61626	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3308	54.33	1.12	12	1.55	134.00	6480.00	8150	20220620	-10.67	4475	20230103	62.68	7950	-8.43	20230616	4475	62.68	20230103	8150	-10.67	20220620	4475	62.68	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
64	20230620	120552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7230	-320	5	-4.24	4308928490	586092	41.17	7550	7550	7180	9810	5290	7550	7351.91	4.02	0	63169	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3285	53.96	1.12	12	1.29	134.00	6480.00	8150	20220620	-11.29	4475	20230103	61.56	7950	-9.06	20230616	4475	61.56	20230103	8150	-11.29	20220620	4475	61.56	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
65	20230620	110403	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7340	-210	5	-2.78	2780579330	375498	26.38	7550	7550	7300	9810	5290	7550	7404.98	4.02	0	30626	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3335	54.78	1.13	12	0.83	134.00	6480.00	8150	20220620	-9.94	4475	20230103	64.02	7950	-7.67	20230616	4475	64.02	20230103	8150	-9.94	20220620	4475	64.02	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
66	20230620	100159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7440	-110	5	-1.46	2099630860	283362	19.90	7550	7550	7300	9810	5290	7550	7409.63	4.02	0	31332	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3381	55.52	1.15	12	0.62	134.00	6480.00	8150	20220620	-8.71	4475	20230103	66.26	7950	-6.42	20230616	4475	66.26	20230103	8150	-8.71	20220620	4475	66.26	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
67	20230620	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7470	-80	5	-1.06	528951140	71181	5.00	7550	7550	7400	9810	5290	7550	7430.80	4.02	0	30555	8143	7846	7593	7296	7043	7720	7170	91	2260	200	5280	10	1	45437002	3394	55.75	1.15	12	0.16	134.00	6480.00	8150	20220620	-8.34	4475	20230103	66.93	7950	-6.04	20230616	4475	66.93	20230103	8150	-8.34	20220620	4475	66.93	20230103	3.06	N	077360	200	90 억		1828608	N	N	0	N	00	N
68	20230619	160244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7550	-50	5	-0.66	10776987300	1411425	54.79	7750	7890	7340	9880	5320	7600	7635.66	4.12	0	42872	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3430	56.34	1.17	12	3.11	134.00	6480.00	8280	20220616	-8.82	4475	20230103	68.72	7950	-5.03	20230616	4475	68.72	20230103	8150	-7.36	20220620	4475	68.72	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
69	20230619	150726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-40	5	-0.53	10570677740	1384138	53.73	7750	7890	7340	9880	5320	7600	7637.01	4.12	0	39184	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3435	56.42	1.17	12	3.05	134.00	6480.00	8280	20220616	-8.70	4475	20230103	68.94	7950	-4.91	20230616	4475	68.94	20230103	8150	-7.24	20220620	4475	68.94	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
70	20230619	140923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	-30	5	-0.39	9954602880	1303036	50.58	7750	7890	7340	9880	5320	7600	7639.55	4.12	0	34917	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3440	56.49	1.17	12	2.87	134.00	6480.00	8280	20220616	-8.57	4475	20230103	69.16	7950	-4.78	20230616	4475	69.16	20230103	8150	-7.12	20220620	4475	69.16	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
71	20230619	130315	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7650	50	2	0.66	9128156240	1194416	46.37	7750	7890	7340	9880	5320	7600	7642.36	4.12	0	40242	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3476	57.09	1.18	12	2.63	134.00	6480.00	8280	20220616	-7.61	4475	20230103	70.95	7950	-3.77	20230616	4475	70.95	20230103	8150	-6.13	20220620	4475	70.95	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
72	20230619	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7680	80	2	1.05	8420851380	1101993	42.78	7750	7890	7340	9880	5320	7600	7641.47	4.12	0	43059	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3490	57.31	1.19	12	2.43	134.00	6480.00	8280	20220616	-7.25	4475	20230103	71.62	7950	-3.40	20230616	4475	71.62	20230103	8150	-5.77	20220620	4475	71.62	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
73	20230619	110345	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7630	30	2	0.39	7958816410	1041776	40.44	7750	7890	7340	9880	5320	7600	7639.66	4.12	0	56390	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3467	56.94	1.18	12	2.29	134.00	6480.00	8280	20220616	-7.85	4475	20230103	70.50	7950	-4.03	20230616	4475	70.50	20230103	8150	-6.38	20220620	4475	70.50	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
74	20230619	100222	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7640	40	2	0.53	4260724850	565161	21.94	7750	7770	7340	9880	5320	7600	7538.96	4.12	0	56536	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3471	57.01	1.18	12	1.24	134.00	6480.00	8280	20220616	-7.73	4475	20230103	70.73	7950	-3.90	20230616	4475	70.73	20230103	8150	-6.26	20220620	4475	70.73	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
75	20230619	090645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7660	60	2	0.79	1118034400	144646	5.62	7750	7770	7650	9880	5320	7600	7729.45	4.12	0	7401	8220	7910	7640	7330	7060	8065	7485	91	2280	200	5320	10	1	45437002	3480	57.16	1.18	12	0.32	134.00	6480.00	8280	20220616	-7.49	4475	20230103	71.17	7950	-3.65	20230616	4475	71.17	20230103	8150	-6.01	20220620	4475	71.17	20230103	2.63	N	077360	200	90 억		1870477	N	N	0	N	00	N
76	20230616	160536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	-80	5	-1.04	19550797290	2548987	39.40	7580	7950	7370	9980	5380	7680	7670.04	5.02	0	-141386	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3453	56.72	1.17	12	5.61	134.00	6480.00	8280	20220616	-8.21	4475	20230103	69.83	7950	-4.40	20230616	4475	69.83	20230103	8280	-8.21	20220616	4475	69.83	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
77	20230616	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	-80	5	-1.04	19255596830	2510086	38.80	7580	7950	7370	9980	5380	7680	7671.26	5.02	0	-135685	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3453	56.72	1.17	12	5.52	134.00	6480.00	8280	20220616	-8.21	4475	20230103	69.83	7950	-4.40	20230616	4475	69.83	20230103	8280	-8.21	20220616	4475	69.83	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
78	20230616	140127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7450	-230	5	-2.99	17438450930	2268294	35.06	7580	7950	7380	9980	5380	7680	7687.94	5.02	0	-96573	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3385	55.60	1.15	12	4.99	134.00	6480.00	8280	20220616	-10.02	4475	20230103	66.48	7950	-6.29	20230616	4475	66.48	20230103	8280	-10.02	20220616	4475	66.48	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
79	20230616	130730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7730	50	2	0.65	14752751820	1912505	29.56	7580	7950	7490	9980	5380	7680	7713.97	5.02	0	-125893	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3512	57.69	1.19	12	4.21	134.00	6480.00	8280	20220616	-6.64	4475	20230103	72.74	7950	-2.77	20230616	4475	72.74	20230103	8280	-6.64	20220616	4475	72.74	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
80	20230616	120414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7640	-40	5	-0.52	12363477770	1604049	24.79	7580	7950	7490	9980	5380	7680	7707.80	5.02	0	-127185	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3471	57.01	1.18	12	3.53	134.00	6480.00	8280	20220616	-7.73	4475	20230103	70.73	7950	-3.90	20230616	4475	70.73	20230103	8280	-7.73	20220616	4475	70.73	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
81	20230616	110501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7730	50	2	0.65	11104943020	1440237	22.26	7580	7950	7490	9980	5380	7680	7710.65	5.02	0	-116546	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3512	57.69	1.19	12	3.17	134.00	6480.00	8280	20220616	-6.64	4475	20230103	72.74	7950	-2.77	20230616	4475	72.74	20230103	8280	-6.64	20220616	4475	72.74	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
82	20230616	101006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7660	-20	5	-0.26	5619240960	735794	11.37	7580	7780	7490	9980	5380	7680	7636.54	5.02	0	-46402	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3480	57.16	1.18	12	1.62	134.00	6480.00	8280	20220616	-7.49	4475	20230103	71.17	7780	-1.54	20230616	4475	71.17	20230103	8280	-7.49	20220616	4475	71.17	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
83	20230616	090945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-120	5	-1.56	2071212960	272954	4.22	7580	7690	7490	9980	5380	7680	7585.59	5.02	0	-5305	8346	8012	7406	7072	6466	8180	7240	91	2300	200	5370	10	1	45437002	3435	56.42	1.17	12	0.60	134.00	6480.00	8280	20220616	-8.70	4475	20230103	68.94	7740	-2.33	20230615	4475	68.94	20230103	8280	-8.70	20220616	4475	68.94	20230103	2.55	N	077360	200	90 억		2281635	N	N	0	N	00	N
84	20230615	150431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7650	950	2	14.18	45550394010	6157800	389.71	6810	7740	6800	8710	4690	6700	7397.19	5.38	0	59393	7453	7076	6873	6496	6293	6975	6395	91	2010	200	4690	10	1	45437002	3476	57.09	1.18	12	13.55	134.00	6480.00	8300	20220614	-7.83	4475	20230103	70.95	7740	-1.16	20230615	4475	70.95	20230103	8280	-7.61	20220616	4475	70.95	20230103	2.19	N	077360	200	90 억		2445479	N	N	0	N	00	N
85	20230615	141134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7460	760	2	11.34	37622319220	5114222	323.66	6810	7740	6800	8710	4690	6700	7356.41	5.38	0	59624	7453	7076	6873	6496	6293	6975	6395	91	2010	200	4690	10	1	45437002	3390	55.67	1.15	12	11.26	134.00	6480.00	8300	20220614	-10.12	4475	20230103	66.70	7740	-3.62	20230615	4475	66.70	20230103	8280	-9.90	20220616	4475	66.70	20230103	2.19	N	077360	200	90 억		2445479	N	N	0	N	00	N
86	20230615	130255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7390	690	2	10.30	34013094800	4628572	292.93	6810	7740	6800	8710	4690	6700	7348.51	5.38	0	37305	7453	7076	6873	6496	6293	6975	6395	91	2010	200	4690	10	1	45437002	3358	55.15	1.14	12	10.19	134.00	6480.00	8300	20220614	-10.96	4475	20230103	65.14	7740	-4.52	20230615	4475	65.14	20230103	8280	-10.75	20220616	4475	65.14	20230103	2.19	N	077360	200	90 억		2445479	N	N	0	N	00	N
87	20230615	120608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7390	690	2	10.30	16171850040	2254827	142.70	6810	7410	6800	8710	4690	6700	7172.10	5.38	0	114604	7453	7076	6873	6496	6293	6975	6395	91	2010	200	4690	10	1	45437002	3358	55.15	1.14	12	4.96	134.00	6480.00	8300	20220614	-10.96	4475	20230103	65.14	7410	-0.27	20230615	4475	65.14	20230103	8280	-10.75	20220616	4475	65.14	20230103	2.19	N	077360	200	90 억		2445479	N	N	0	N	00	N
88	20230615	110146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7120	420	2	6.27	9120284340	1286011	81.39	6810	7230	6800	8710	4690	6700	7091.92	5.38	0	68477	7453	7076	6873	6496	6293	6975	6395	91	2010	200	4690	10	1	45437002	3235	53.13	1.10	12	2.83	134.00	6480.00	8300	20220614	-14.22	4475	20230103	59.11	7250	-1.79	20230614	4475	59.11	20230103	8280	-14.01	20220616	4475	59.11	20230103	2.19	N	077360	200	90 억		2445479	N	N	0	N	00	N
89	20230611	184651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6480	-10	5	-0.15	2113797600	326488	60.07	6560	6570	6400	8430	4550	6490	6474.28	5.59	-19983	-23830	6790	6640	6390	6240	5990	6715	6315	91	1940	200	4540	10	1	45437002	2944	48.36	1.00	12	0.72	134.00	6480.00	9110	20220608	-28.87	4475	20230103	44.80	6920	-6.36	20230303	4475	44.80	20230103	9030	-28.24	20220609	4475	44.80	20230103	2.23	N	077360	200	90 억		2539488	N	N	0	N	00	N