KissMeData/236200/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	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	350	2	1.54	678202050	29622	94.06	22750	23050	22550	29500	15900	22700	22895.17	5.71	0	10378	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1658	9.28	0.88	12	0.41	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
3	20230630	150923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	658025200	28746	91.27	22750	23050	22550	29500	15900	22700	22891.02	5.71	0	10321	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1651	9.24	0.88	12	0.40	2484.00	26086.00	28700	20221108	-20.03	20450	20220713	12.22	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	20450	12.22	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
4	20230630	140922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	350	2	1.54	559702100	24467	77.69	22750	23050	22550	29500	15900	22700	22875.80	5.71	0	8520	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1658	9.28	0.88	12	0.34	2484.00	26086.00	28700	20221108	-19.69	20450	20220713	12.71	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	20450	12.71	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
5	20230630	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	300	2	1.32	494223850	21617	68.64	22750	23050	22550	29500	15900	22700	22862.74	5.71	0	7344	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1654	9.26	0.88	12	0.30	2484.00	26086.00	28700	20221108	-19.86	20450	20220713	12.47	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
6	20230630	120918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	200	2	0.88	406916800	17818	56.58	22750	23050	22550	29500	15900	22700	22837.40	5.71	0	7371	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1647	9.22	0.88	12	0.25	2484.00	26086.00	28700	20221108	-20.21	20450	20220713	11.98	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	20450	11.98	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
7	20230630	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	300	2	1.32	344165300	15083	47.89	22750	23000	22550	29500	15900	22700	22818.09	5.71	0	6715	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1654	9.26	0.88	12	0.21	2484.00	26086.00	28700	20221108	-19.86	20450	20220713	12.47	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
8	20230630	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	83945850	3701	11.75	22750	22750	22550	29500	15900	22700	22681.94	5.71	0	-437	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1633	9.14	0.87	12	0.05	2484.00	26086.00	28700	20221108	-20.91	20450	20220713	11.00	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
9	20230630	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	15486700	683	2.17	22750	22750	22550	29500	15900	22700	22674.52	5.71	0	-352	23200	22950	22700	22450	22200	22825	22325	36	6800	500	16790	50	1	7193273	1633	9.14	0.87	12	0.01	2484.00	26086.00	28700	20221108	-20.91	20450	20220713	11.00	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.29	N	236200	500	35 억		410649	N	N	0	N	00	N
10	20230629	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-200	5	-0.87	710467500	31425	113.02	22850	22950	22450	29750	16050	22900	22608.35	5.76	0	-4034	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1633	9.14	0.87	12	0.44	2484.00	26086.00	28700	20221108	-20.91	20450	20220713	11.00	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
11	20230629	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-250	5	-1.09	671108700	29687	106.77	22850	22950	22450	29750	16050	22900	22606.15	5.76	0	-3444	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1629	9.12	0.87	12	0.41	2484.00	26086.00	28700	20221108	-21.08	20450	20220713	10.76	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20450	10.76	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
12	20230629	140914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-200	5	-0.87	547803900	24224	87.12	22850	22950	22450	29750	16050	22900	22614.10	5.76	0	-2566	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1633	9.14	0.87	12	0.34	2484.00	26086.00	28700	20221108	-20.91	20450	20220713	11.00	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
13	20230629	130914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-250	5	-1.09	401648700	17732	63.77	22850	22950	22450	29750	16050	22900	22651.07	5.76	0	-1876	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1629	9.12	0.87	12	0.25	2484.00	26086.00	28700	20221108	-21.08	20450	20220713	10.76	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20450	10.76	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
14	20230629	120917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-250	5	-1.09	370974350	16372	58.88	22850	22950	22450	29750	16050	22900	22659.07	5.76	0	-1333	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1629	9.12	0.87	12	0.23	2484.00	26086.00	28700	20221108	-21.08	20450	20220713	10.76	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20450	10.76	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
15	20230629	110918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-300	5	-1.31	221366200	9737	35.02	22850	22950	22600	29750	16050	22900	22734.54	5.76	0	-1834	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1626	9.10	0.87	12	0.14	2484.00	26086.00	28700	20221108	-21.25	20450	20220713	10.51	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20450	10.51	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
16	20230629	100920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	78572350	3441	12.38	22850	22950	22750	29750	16050	22900	22834.16	5.76	0	-1115	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1644	9.20	0.88	12	0.05	2484.00	26086.00	28700	20221108	-20.38	20450	20220713	11.74	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
17	20230629	090831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	0	3	0.00	8742300	383	1.38	22850	22900	22800	29750	16050	22900	22825.85	5.76	0	-107	23233	23066	22883	22716	22533	22975	22625	36	6850	500	16940	50	1	7193273	1647	9.22	0.88	12	0.01	2484.00	26086.00	28700	20221108	-20.21	20450	20220713	11.98	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	20450	11.98	20220713	3.28	N	236200	500	35 억		414683	N	N	0	N	00	N
18	20230628	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	630364500	27553	88.79	22950	23050	22700	29800	16100	22950	22878.22	5.78	0	-1452	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1647	9.22	0.88	12	0.38	2484.00	26086.00	28700	20221108	-20.21	20450	20220713	11.98	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	20450	11.98	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
19	20230628	150912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	613094150	26798	86.35	22950	23050	22700	29800	16100	22950	22878.35	5.78	0	-1171	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1647	9.22	0.88	12	0.37	2484.00	26086.00	28700	20221108	-20.21	20450	20220713	11.98	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	20450	11.98	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
20	20230628	140910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	547059050	23907	77.04	22950	23050	22750	29800	16100	22950	22882.80	5.78	0	219	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1651	9.24	0.88	12	0.33	2484.00	26086.00	28700	20221108	-20.03	20450	20220713	12.22	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	20450	12.22	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
21	20230628	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	430659550	18817	60.64	22950	23050	22750	29800	16100	22950	22886.73	5.78	0	-134	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1654	9.26	0.88	12	0.26	2484.00	26086.00	28700	20221108	-19.86	20450	20220713	12.47	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
22	20230628	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	268181100	11724	37.78	22950	23050	22750	29800	16100	22950	22874.54	5.78	0	-2498	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.16	2484.00	26086.00	28700	20221108	-20.38	20450	20220713	11.74	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
23	20230628	110917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	197505600	8624	27.79	22950	23050	22800	29800	16100	22950	22901.86	5.78	0	-1972	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1651	9.24	0.88	12	0.12	2484.00	26086.00	28700	20221108	-20.03	20450	20220713	12.22	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	20450	12.22	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
24	20230628	100917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	116478000	5084	16.38	22950	23050	22850	29800	16100	22950	22910.70	5.78	0	-614	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1654	9.26	0.88	12	0.07	2484.00	26086.00	28700	20221108	-19.86	20450	20220713	12.47	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
25	20230628	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	10051550	438	1.41	22950	23050	22850	29800	16100	22950	22948.74	5.78	0	-331	23316	23132	22916	22732	22516	23225	22825	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.01	2484.00	26086.00	28700	20221108	-20.38	20450	20220713	11.74	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.36	N	236200	500	35 억		416119	N	N	0	N	00	N
26	20230627	160912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	200	2	0.88	708294600	30937	101.79	22750	23100	22700	29550	15950	22750	22894.75	5.69	0	6697	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1651	9.24	0.88	12	0.43	2484.00	26086.00	28700	20221108	-20.03	19500	20220624	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	20450	12.22	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
27	20230627	150919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	100	2	0.44	668074600	29181	96.01	22750	23100	22700	29550	15950	22750	22894.21	5.69	0	6690	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1644	9.20	0.88	12	0.41	2484.00	26086.00	28700	20221108	-20.38	19500	20220624	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
28	20230627	140928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	100	2	0.44	569245850	24854	81.77	22750	23100	22700	29550	15950	22750	22903.65	5.69	0	6640	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1644	9.20	0.88	12	0.35	2484.00	26086.00	28700	20221108	-20.38	19500	20220624	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
29	20230627	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	250	2	1.10	373930450	16298	53.62	22750	23100	22700	29550	15950	22750	22943.45	5.69	0	4369	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1654	9.26	0.88	12	0.23	2484.00	26086.00	28700	20221108	-19.86	19500	20220624	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
30	20230627	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	250	2	1.10	354729900	15462	50.87	22750	23100	22700	29550	15950	22750	22942.17	5.69	0	4145	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1654	9.26	0.88	12	0.21	2484.00	26086.00	28700	20221108	-19.86	19500	20220624	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
31	20230627	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	250	2	1.10	330011400	14387	47.33	22750	23100	22700	29550	15950	22750	22938.30	5.69	0	3937	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1654	9.26	0.88	12	0.20	2484.00	26086.00	28700	20221108	-19.86	19500	20220624	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	20450	12.47	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
32	20230627	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	100	2	0.44	95768300	4210	13.85	22750	22900	22700	29550	15950	22750	22747.81	5.69	0	825	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1644	9.20	0.88	12	0.06	2484.00	26086.00	28700	20221108	-20.38	19500	20220624	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	20450	11.74	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
33	20230627	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	0	3	0.00	9098500	400	1.32	22750	22800	22700	29550	15950	22750	22746.15	5.69	0	-182	23050	22900	22650	22500	22250	22975	22575	36	6800	500	16830	50	1	7193273	1636	9.16	0.87	12	0.01	2484.00	26086.00	28700	20221108	-20.73	19500	20220624	16.67	26050	-12.67	20230112	21000	8.33	20230103	28700	-20.73	20221108	20450	11.25	20220713	3.32	N	236200	500	35 억		409438	N	N	0	N	00	N
34	20230626	160911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	50	2	0.22	683939950	30199	106.40	22600	22800	22400	29500	15900	22700	22647.60	5.63	0	4568	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1636	9.16	0.87	12	0.42	2484.00	26086.00	28700	20221108	-20.73	19500	20220623	16.67	26050	-12.67	20230112	21000	8.33	20230103	28700	-20.73	20221108	20450	11.25	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
35	20230626	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	632071650	27917	98.36	22600	22800	22400	29500	15900	22700	22641.10	5.63	0	4050	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1633	9.14	0.87	12	0.39	2484.00	26086.00	28700	20221108	-20.91	19500	20220623	16.41	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
36	20230626	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	50	2	0.22	532540650	23531	82.91	22600	22800	22400	29500	15900	22700	22631.45	5.63	0	3126	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1636	9.16	0.87	12	0.33	2484.00	26086.00	28700	20221108	-20.73	19500	20220623	16.67	26050	-12.67	20230112	21000	8.33	20230103	28700	-20.73	20221108	20450	11.25	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
37	20230626	130909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	495826050	21915	77.21	22600	22800	22400	29500	15900	22700	22624.96	5.63	0	2875	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1633	9.14	0.87	12	0.30	2484.00	26086.00	28700	20221108	-20.91	19500	20220623	16.41	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
38	20230626	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-100	5	-0.44	248744050	11026	38.85	22600	22750	22400	29500	15900	22700	22559.77	5.63	0	451	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1626	9.10	0.87	12	0.15	2484.00	26086.00	28700	20221108	-21.25	19500	20220623	15.90	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20450	10.51	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
39	20230626	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-100	5	-0.44	226126500	10025	35.32	22600	22750	22400	29500	15900	22700	22556.26	5.63	0	168	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1626	9.10	0.87	12	0.14	2484.00	26086.00	28700	20221108	-21.25	19500	20220623	15.90	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	20450	10.51	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
40	20230626	100910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-50	5	-0.22	160863300	7134	25.14	22600	22750	22400	29500	15900	22700	22548.82	5.63	0	-166	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1629	9.12	0.87	12	0.10	2484.00	26086.00	28700	20221108	-21.08	19500	20220623	16.15	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	20450	10.76	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
41	20230626	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	48648900	2156	7.60	22600	22700	22450	29500	15900	22700	22564.42	5.63	0	-958	23400	23050	22800	22450	22200	22925	22325	36	6800	500	16790	50	1	7193273	1633	9.14	0.87	12	0.03	2484.00	26086.00	28700	20221108	-20.91	19500	20220623	16.41	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	20450	11.00	20220713	3.32	N	236200	500	35 억		404921	N	N	0	N	00	N
42	20230623	182020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-150	5	-0.66	646000850	28382	133.73	23000	23150	22550	29700	16000	22850	22762.72	5.65	0	-1715	23150	23000	22800	22650	22450	23075	22725	36	6850	500	16900	50	1	7193273	1633	9.14	0.87	12	0.39	2484.00	26086.00	28700	20221108	-20.91	19500	20220623	16.41	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	19500	16.41	20220623	3.34	N	236200	500	35 억		406636	N	N	0	N	00	N
43	20230623	140731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-200	5	-0.88	485093450	21271	100.23	23000	23150	22550	29700	16000	22850	22805.39	5.65	0	-452	23150	23000	22800	22650	22450	23075	22725	36	6850	500	16900	50	1	7193273	1629	9.12	0.87	12	0.30	2484.00	26086.00	28700	20221108	-21.08	19500	20220623	16.15	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	19500	16.15	20220623	3.34	N	236200	500	35 억		406636	N	N	0	N	00	N
44	20230622	160540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	449914050	19715	58.73	22600	22950	22600	29800	16100	22950	22820.85	5.69	0	-2841	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.27	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
45	20230622	150119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	410303900	17981	53.56	22600	22950	22600	29800	16100	22950	22818.75	5.69	0	-2355	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.25	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
46	20230622	140722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	340038350	14906	44.40	22600	22950	22600	29800	16100	22950	22812.18	5.69	0	-908	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1640	9.18	0.87	12	0.21	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
47	20230622	130342	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	190560800	8362	24.91	22600	22950	22600	29800	16100	22950	22788.90	5.69	0	-383	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.12	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
48	20230622	120957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	164755750	7234	21.55	22600	22950	22600	29800	16100	22950	22775.19	5.69	0	-162	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1644	9.20	0.88	12	0.10	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
49	20230622	110954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	139454700	6128	18.25	22600	22900	22600	29800	16100	22950	22756.97	5.69	0	246	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1640	9.18	0.87	12	0.09	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
50	20230622	100138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	112780250	4960	14.77	22600	22900	22600	29800	16100	22950	22737.95	5.69	0	241	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1640	9.18	0.87	12	0.07	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
51	20230622	090513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-250	5	-1.09	16057550	708	2.11	22600	22750	22600	29800	16100	22950	22680.16	5.69	0	-332	23516	23232	22866	22582	22216	23375	22725	36	6850	500	16980	50	1	7193273	1633	9.14	0.87	12	0.01	2484.00	26086.00	28700	20221108	-20.91	19500	20220623	16.41	26050	-12.86	20230112	21000	8.10	20230103	28700	-20.91	20221108	19500	16.41	20220623	3.31	N	236200	500	35 억		409477	N	N	0	N	00	N
52	20230621	160722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	100	2	0.44	728398000	31828	149.60	22850	23150	22500	29700	16000	22850	22885.41	5.69	0	-192	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1651	9.24	0.88	12	0.44	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
53	20230621	150655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	50	2	0.22	698604400	30526	143.48	22850	23150	22500	29700	16000	22850	22885.55	5.69	0	-516	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1647	9.22	0.88	12	0.42	2484.00	26086.00	28700	20221108	-20.21	19500	20220623	17.44	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	19500	17.44	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
54	20230621	140103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	150	2	0.66	595223500	26001	122.21	22850	23150	22500	29700	16000	22850	22892.33	5.69	0	-527	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1654	9.26	0.88	12	0.36	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
55	20230621	130340	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	0	3	0.00	482765400	21093	99.14	22850	23150	22500	29700	16000	22850	22887.47	5.69	0	-441	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1644	9.20	0.88	12	0.29	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
56	20230621	120130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-50	5	-0.22	183234150	8070	37.93	22850	22850	22500	29700	16000	22850	22705.59	5.69	0	206	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1640	9.18	0.87	12	0.11	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
57	20230621	110347	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-50	5	-0.22	155859200	6868	32.28	22850	22850	22500	29700	16000	22850	22693.54	5.69	0	316	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1640	9.18	0.87	12	0.10	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
58	20230621	100355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	0	3	0.00	128788850	5678	26.69	22850	22850	22500	29700	16000	22850	22682.08	5.69	0	327	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1644	9.20	0.88	12	0.08	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
59	20230621	090543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	0	3	0.00	2467800	108	0.51	22850	22850	22850	29700	16000	22850	22850.00	5.69	0	-83	23250	23050	22850	22650	22450	22950	22550	36	6850	500	16900	50	1	7193273	1644	9.20	0.88	12	0.00	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.33	N	236200	500	35 억		409333	N	N	0	N	00	N
60	20230620	160343	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-150	5	-0.65	482868500	21180	133.02	23000	23050	22650	29900	16100	23000	22798.17	5.78	0	-6392	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1644	9.20	0.88	12	0.29	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
61	20230620	150142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	459895450	20173	126.70	23000	23050	22650	29900	16100	23000	22797.57	5.78	0	-6082	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1640	9.18	0.87	12	0.28	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
62	20230620	140111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	442618200	19415	121.94	23000	23050	22650	29900	16100	23000	22797.74	5.78	0	-5957	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1640	9.18	0.87	12	0.27	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
63	20230620	130751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	416973900	18290	114.87	23000	23050	22650	29900	16100	23000	22797.92	5.78	0	-6058	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1640	9.18	0.87	12	0.25	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
64	20230620	120324	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	356032050	15610	98.04	23000	23050	22650	29900	16100	23000	22807.95	5.78	0	-5387	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1636	9.16	0.87	12	0.22	2484.00	26086.00	28700	20221108	-20.73	19500	20220623	16.67	26050	-12.67	20230112	21000	8.33	20230103	28700	-20.73	20221108	19500	16.67	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
65	20230620	110349	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	267145200	11697	73.46	23000	23050	22700	29900	16100	23000	22838.78	5.78	0	-3741	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1640	9.18	0.87	12	0.16	2484.00	26086.00	28700	20221108	-20.56	19500	20220623	16.92	26050	-12.48	20230112	21000	8.57	20230103	28700	-20.56	20221108	19500	16.92	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
66	20230620	101026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-100	5	-0.43	115044700	5027	31.57	23000	23050	22800	29900	16100	23000	22885.36	5.78	0	-1761	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1647	9.22	0.88	12	0.07	2484.00	26086.00	28700	20221108	-20.21	19500	20220623	17.44	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	19500	17.44	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
67	20230620	090653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	8325300	362	2.27	23000	23050	22950	29900	16100	23000	22998.07	5.78	0	-157	23233	23116	22933	22816	22633	23175	22875	36	6900	500	17020	50	1	7193273	1654	9.26	0.88	12	0.01	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.43	N	236200	500	35 억		415725	N	N	0	N	00	N
68	20230619	161002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	363581700	15864	45.72	22900	23050	22750	29950	16150	23050	22917.61	5.79	0	-1099	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1654	9.26	0.88	12	0.22	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
69	20230619	150540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-100	5	-0.43	301692700	13165	37.94	22900	23050	22750	29950	16150	23050	22916.27	5.79	0	-1078	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1651	9.24	0.88	12	0.18	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
70	20230619	140416	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-150	5	-0.65	261993200	11431	32.94	22900	23050	22750	29950	16150	23050	22919.53	5.79	0	-907	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1647	9.22	0.88	12	0.16	2484.00	26086.00	28700	20221108	-20.21	19500	20220623	17.44	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	19500	17.44	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
71	20230619	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-100	5	-0.43	203131400	8862	25.54	22900	23050	22750	29950	16150	23050	22921.62	5.79	0	-1214	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1651	9.24	0.88	12	0.12	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
72	20230619	121036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	174772250	7628	21.98	22900	23050	22750	29950	16150	23050	22911.94	5.79	0	-847	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1654	9.26	0.88	12	0.11	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
73	20230619	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	152799600	6672	19.23	22900	23050	22750	29950	16150	23050	22901.62	5.79	0	-699	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1654	9.26	0.88	12	0.09	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
74	20230619	100659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	120061250	5246	15.12	22900	23050	22750	29950	16150	23050	22886.25	5.79	0	-574	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1654	9.26	0.88	12	0.07	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
75	20230619	090148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-200	5	-0.87	2859400	125	0.36	22900	22900	22850	29950	16150	23050	22875.20	5.79	0	-75	23550	23300	22950	22700	22350	23425	22825	36	6900	500	17050	50	1	7193273	1644	9.20	0.88	12	0.00	2484.00	26086.00	28700	20221108	-20.38	19500	20220623	17.18	26050	-12.28	20230112	21000	8.81	20230103	28700	-20.38	20221108	19500	17.18	20220623	3.38	N	236200	500	35 억		416621	N	N	0	N	00	N
76	20230616	160633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	350	2	1.54	795720000	34695	119.60	22600	23200	22600	29500	15900	22700	22934.80	5.73	0	2634	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1658	9.28	0.88	12	0.48	2484.00	26086.00	28700	20221108	-19.69	19500	20220623	18.21	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	19500	18.21	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
77	20230616	150325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	770954450	33619	115.90	22600	23200	22600	29500	15900	22700	22932.32	5.73	0	3055	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1651	9.24	0.88	12	0.47	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
78	20230616	141010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	200	2	0.88	697982250	30440	104.94	22600	23200	22600	29500	15900	22700	22930.01	5.73	0	3645	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1647	9.22	0.88	12	0.42	2484.00	26086.00	28700	20221108	-20.21	19500	20220623	17.44	26050	-12.09	20230112	21000	9.05	20230103	28700	-20.21	20221108	19500	17.44	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
79	20230616	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	350	2	1.54	554012100	24144	83.23	22600	23200	22600	29500	15900	22700	22946.48	5.73	0	4251	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1658	9.28	0.88	12	0.34	2484.00	26086.00	28700	20221108	-19.69	19500	20220623	18.21	26050	-11.52	20230112	21000	9.76	20230103	28700	-19.69	20221108	19500	18.21	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
80	20230616	120724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	300	2	1.32	379154150	16556	57.07	22600	23100	22600	29500	15900	22700	22901.69	5.73	0	4850	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1654	9.26	0.88	12	0.23	2484.00	26086.00	28700	20221108	-19.86	19500	20220623	17.95	26050	-11.71	20230112	21000	9.52	20230103	28700	-19.86	20221108	19500	17.95	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
81	20230616	110500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	326676350	14276	49.21	22600	23050	22600	29500	15900	22700	22883.30	5.73	0	4064	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1651	9.24	0.88	12	0.20	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
82	20230616	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	271718700	11878	40.95	22600	23050	22600	29500	15900	22700	22876.26	5.73	0	3649	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1651	9.24	0.88	12	0.17	2484.00	26086.00	28700	20221108	-20.03	19500	20220623	17.69	26050	-11.90	20230112	21000	9.29	20230103	28700	-20.03	20221108	19500	17.69	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
83	20230616	090656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-50	5	-0.22	7953150	351	1.21	22600	22700	22600	29500	15900	22700	22654.53	5.73	0	-223	23100	22900	22700	22500	22300	22800	22400	36	6800	500	16790	50	1	7193273	1629	9.12	0.87	12	0.00	2484.00	26086.00	28700	20221108	-21.08	19500	20220623	16.15	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	19500	16.15	20220623	3.15	N	236200	500	35 억		411914	N	N	0	N	00	N
84	20230615	150127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-200	5	-0.88	596170400	26329	37.52	22800	22900	22500	29600	16000	22800	22643.08	5.83	0	-6679	23666	23232	22916	22482	22166	23075	22325	36	6800	500	16870	50	1	7193273	1626	9.10	0.87	12	0.37	2484.00	26086.00	28700	20221108	-21.25	19500	20220623	15.90	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	19500	15.90	20220623	3.25	N	236200	500	35 억		419092	N	N	0	N	00	N
85	20230615	140800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-200	5	-0.88	535972150	23660	33.72	22800	22900	22500	29600	16000	22800	22653.06	5.83	0	-6090	23666	23232	22916	22482	22166	23075	22325	36	6800	500	16870	50	1	7193273	1626	9.10	0.87	12	0.33	2484.00	26086.00	28700	20221108	-21.25	19500	20220623	15.90	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	19500	15.90	20220623	3.25	N	236200	500	35 억		419092	N	N	0	N	00	N
86	20230615	130735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-150	5	-0.66	452616800	19973	28.46	22800	22900	22500	29600	16000	22800	22661.40	5.83	0	-3443	23666	23232	22916	22482	22166	23075	22325	36	6800	500	16870	50	1	7193273	1629	9.12	0.87	12	0.28	2484.00	26086.00	28700	20221108	-21.08	19500	20220623	16.15	26050	-13.05	20230112	21000	7.86	20230103	28700	-21.08	20221108	19500	16.15	20220623	3.25	N	236200	500	35 억		419092	N	N	0	N	00	N
87	20230615	120719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-200	5	-0.88	385696600	17008	24.24	22800	22900	22500	29600	16000	22800	22677.33	5.83	0	-3857	23666	23232	22916	22482	22166	23075	22325	36	6800	500	16870	50	1	7193273	1626	9.10	0.87	12	0.24	2484.00	26086.00	28700	20221108	-21.25	19500	20220623	15.90	26050	-13.24	20230112	21000	7.62	20230103	28700	-21.25	20221108	19500	15.90	20220623	3.25	N	236200	500	35 억		419092	N	N	0	N	00	N
88	20230615	110413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-250	5	-1.10	291458200	12822	18.27	22800	22900	22500	29600	16000	22800	22731.08	5.83	0	-3877	23666	23232	22916	22482	22166	23075	22325	36	6800	500	16870	50	1	7193273	1622	9.08	0.86	12	0.18	2484.00	26086.00	28700	20221108	-21.43	19500	20220623	15.64	26050	-13.44	20230112	21000	7.38	20230103	28700	-21.43	20221108	19500	15.64	20220623	3.25	N	236200	500	35 억		419092	N	N	0	N	00	N
89	20230611	184612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	600	2	2.54	3668714500	151586	552.43	23750	24500	23400	30700	16600	23650	23949.62	6.58	-7299	-11657	23950	23800	23600	23450	23250	23875	23525	36	7050	500	17500	50	1	7193273	1744	9.76	0.93	12	2.11	2484.00	26086.00	28700	20221108	-15.51	19500	20220623	24.36	26050	-6.91	20230112	21000	15.48	20230103	28700	-15.51	20221108	19500	24.36	20220623	3.03	N	236200	500	35 억		473096	N	N	0	N	00	N