KissMeData/148150/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	160804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19450	-140	5	-0.71	769773270	39662	47.23	19700	19700	19080	25450	13720	19590	19408.19	7.19	0	-2237	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2292	13.93	1.32	12	0.34	1396.00	14689.00	20950	20220801	-7.16	10700	20221013	81.78	20400	-4.66	20230613	11100	75.23	20230103	20950	-7.16	20220801	10700	81.78	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
3	20230630	150806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19500	-90	5	-0.46	691023360	35618	42.41	19700	19700	19080	25450	13720	19590	19400.94	7.19	0	-1712	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2298	13.97	1.33	12	0.30	1396.00	14689.00	20950	20220801	-6.92	10700	20221013	82.24	20400	-4.41	20230613	11100	75.68	20230103	20950	-6.92	20220801	10700	82.24	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
4	20230630	140805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19530	-60	5	-0.31	574606480	29652	35.31	19700	19700	19080	25450	13720	19590	19378.32	7.19	0	-1308	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2301	13.99	1.33	12	0.25	1396.00	14689.00	20950	20220801	-6.78	10700	20221013	82.52	20400	-4.26	20230613	11100	75.95	20230103	20950	-6.78	20220801	10700	82.52	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
5	20230630	130805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19470	-120	5	-0.61	526636460	27188	32.38	19700	19700	19080	25450	13720	19590	19370.16	7.19	0	-1548	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2294	13.95	1.33	12	0.23	1396.00	14689.00	20950	20220801	-7.06	10700	20221013	81.96	20400	-4.56	20230613	11100	75.41	20230103	20950	-7.06	20220801	10700	81.96	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
6	20230630	120803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19570	-20	5	-0.10	489680640	25292	30.12	19700	19700	19080	25450	13720	19590	19361.06	7.19	0	-1229	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2306	14.02	1.33	12	0.21	1396.00	14689.00	20950	20220801	-6.59	10700	20221013	82.90	20400	-4.07	20230613	11100	76.31	20230103	20950	-6.59	20220801	10700	82.90	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
7	20230630	110806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19590	0	3	0.00	440123670	22762	27.11	19700	19700	19080	25450	13720	19590	19335.86	7.19	0	-588	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2309	14.03	1.33	12	0.19	1396.00	14689.00	20950	20220801	-6.49	10700	20221013	83.08	20400	-3.97	20230613	11100	76.49	20230103	20950	-6.49	20220801	10700	83.08	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
8	20230630	100805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19480	-110	5	-0.56	327941660	17019	20.27	19700	19700	19080	25450	13720	19590	19269.09	7.19	0	-2837	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2296	13.95	1.33	12	0.14	1396.00	14689.00	20950	20220801	-7.02	10700	20221013	82.06	20400	-4.51	20230613	11100	75.50	20230103	20950	-7.02	20220801	10700	82.06	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
9	20230630	090806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19330	-260	5	-1.33	43232910	2224	2.65	19700	19700	19200	25450	13720	19590	19439.05	7.19	0	-708	20016	19802	19436	19222	18856	19910	19330	59	5865	500	13320	10	1	11784281	2278	13.85	1.32	12	0.02	1396.00	14689.00	20950	20220801	-7.73	10700	20221013	80.65	20400	-5.25	20230613	11100	74.14	20230103	20950	-7.73	20220801	10700	80.65	20221013	3.25	N	148150	500	58 억		846929	N	N	0	N	00	N
10	20230629	160803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19590	520	2	2.73	1623345430	83649	259.36	19160	19650	19070	24750	13350	19070	19405.98	6.94	0	28359	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2309	14.03	1.33	12	0.71	1396.00	14689.00	20950	20220801	-6.49	10700	20221013	83.08	20400	-3.97	20230613	11100	76.49	20230103	20950	-6.49	20220801	10700	83.08	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
11	20230629	150802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19550	480	2	2.52	1468928760	75760	234.90	19160	19650	19070	24750	13350	19070	19389.24	6.94	0	26321	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2304	14.00	1.33	12	0.64	1396.00	14689.00	20950	20220801	-6.68	10700	20221013	82.71	20400	-4.17	20230613	11100	76.13	20230103	20950	-6.68	20220801	10700	82.71	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
12	20230629	140759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19490	420	2	2.20	1377264520	71064	220.34	19160	19650	19070	24750	13350	19070	19380.62	6.94	0	25417	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2297	13.96	1.33	12	0.60	1396.00	14689.00	20950	20220801	-6.97	10700	20221013	82.15	20400	-4.46	20230613	11100	75.59	20230103	20950	-6.97	20220801	10700	82.15	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
13	20230629	130759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19340	270	2	1.42	805631020	41659	129.17	19160	19490	19070	24750	13350	19070	19338.70	6.94	0	15055	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2279	13.85	1.32	12	0.35	1396.00	14689.00	20950	20220801	-7.68	10700	20221013	80.75	20400	-5.20	20230613	11100	74.23	20230103	20950	-7.68	20220801	10700	80.75	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
14	20230629	120803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19400	330	2	1.73	727716210	37627	116.67	19160	19490	19070	24750	13350	19070	19340.27	6.94	0	13704	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2286	13.90	1.32	12	0.32	1396.00	14689.00	20950	20220801	-7.40	10700	20221013	81.31	20400	-4.90	20230613	11100	74.77	20230103	20950	-7.40	20220801	10700	81.31	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
15	20230629	110803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19350	280	2	1.47	507560800	26250	81.39	19160	19490	19070	24750	13350	19070	19335.65	6.94	0	10138	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2280	13.86	1.32	12	0.22	1396.00	14689.00	20950	20220801	-7.64	10700	20221013	80.84	20400	-5.15	20230613	11100	74.32	20230103	20950	-7.64	20220801	10700	80.84	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
16	20230629	100805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19260	190	2	1.00	334689000	17275	53.56	19160	19490	19070	24750	13350	19070	19374.18	6.94	0	7664	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2270	13.80	1.31	12	0.15	1396.00	14689.00	20950	20220801	-8.07	10700	20221013	80.00	20400	-5.59	20230613	11100	73.51	20230103	20950	-8.07	20220801	10700	80.00	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
17	20230629	090729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19150	80	2	0.42	12107740	634	1.97	19160	19170	19070	24750	13350	19070	19097.38	6.94	0	380	19510	19290	19180	18960	18850	19235	18905	59	5700	500	12960	10	1	11784281	2257	13.72	1.30	12	0.01	1396.00	14689.00	20950	20220801	-8.59	10700	20221013	78.97	20400	-6.13	20230613	11100	72.52	20230103	20950	-8.59	20220801	10700	78.97	20221013	3.26	N	148150	500	58 억		817791	N	N	0	N	00	N
18	20230628	160752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19070	-280	5	-1.45	606475990	31597	51.10	19400	19400	19070	25150	13550	19350	19194.53	6.93	0	1034	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2247	13.66	1.30	12	0.27	1396.00	14689.00	20950	20220801	-8.97	10700	20221013	78.22	20400	-6.52	20230613	11100	71.80	20230103	20950	-8.97	20220801	10700	78.22	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
19	20230628	150758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	-150	5	-0.78	526035310	27391	44.30	19400	19400	19090	25150	13550	19350	19204.68	6.93	0	1386	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2263	13.75	1.31	12	0.23	1396.00	14689.00	20950	20220801	-8.35	10700	20221013	79.44	20400	-5.88	20230613	11100	72.97	20230103	20950	-8.35	20220801	10700	79.44	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
20	20230628	140756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19120	-230	5	-1.19	453988430	23637	38.23	19400	19400	19090	25150	13550	19350	19206.69	6.93	0	1072	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2253	13.70	1.30	12	0.20	1396.00	14689.00	20950	20220801	-8.74	10700	20221013	78.69	20400	-6.27	20230613	11100	72.25	20230103	20950	-8.74	20220801	10700	78.69	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
21	20230628	130756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19310	-40	5	-0.21	335721590	17482	28.27	19400	19400	19090	25150	13550	19350	19203.84	6.93	0	652	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2276	13.83	1.31	12	0.15	1396.00	14689.00	20950	20220801	-7.83	10700	20221013	80.47	20400	-5.34	20230613	11100	73.96	20230103	20950	-7.83	20220801	10700	80.47	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
22	20230628	120804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	-160	5	-0.83	261756610	13638	22.06	19400	19400	19090	25150	13550	19350	19193.18	6.93	0	293	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2261	13.75	1.31	12	0.12	1396.00	14689.00	20950	20220801	-8.40	10700	20221013	79.35	20400	-5.93	20230613	11100	72.88	20230103	20950	-8.40	20220801	10700	79.35	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
23	20230628	110800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19270	-80	5	-0.41	227060360	11835	19.14	19400	19400	19090	25150	13550	19350	19185.50	6.93	0	-341	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2271	13.80	1.31	12	0.10	1396.00	14689.00	20950	20220801	-8.02	10700	20221013	80.09	20400	-5.54	20230613	11100	73.60	20230103	20950	-8.02	20220801	10700	80.09	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
24	20230628	100802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19300	-50	5	-0.26	119681120	6235	10.08	19400	19400	19090	25150	13550	19350	19195.05	6.93	0	-1613	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2274	13.83	1.31	12	0.05	1396.00	14689.00	20950	20220801	-7.88	10700	20221013	80.37	20400	-5.39	20230613	11100	73.87	20230103	20950	-7.88	20220801	10700	80.37	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
25	20230628	090759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19160	-190	5	-0.98	37810370	1959	3.17	19400	19400	19160	25150	13550	19350	19300.85	6.93	0	-344	19723	19536	19183	18996	18643	19630	19090	59	5800	500	13150	10	1	11784281	2258	13.72	1.30	12	0.02	1396.00	14689.00	20950	20220801	-8.54	10700	20221013	79.07	20400	-6.08	20230613	11100	72.61	20230103	20950	-8.54	20220801	10700	79.07	20221013	3.31	N	148150	500	58 억		816247	N	N	0	N	00	N
26	20230627	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19350	130	2	0.68	1165161580	61005	83.73	19220	19370	18830	24950	13460	19220	19098.95	6.79	0	16236	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2280	13.86	1.32	12	0.52	1396.00	14689.00	20950	20220801	-7.64	10700	20221013	80.84	20400	-5.15	20230613	11100	74.32	20230103	20950	-7.64	20220801	10700	80.84	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
27	20230627	150802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19100	-120	5	-0.62	1094147080	57314	78.67	19220	19370	18830	24950	13460	19220	19090.40	6.79	0	15780	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2251	13.68	1.30	12	0.49	1396.00	14689.00	20950	20220801	-8.83	10700	20221013	78.50	20400	-6.37	20230613	11100	72.07	20230103	20950	-8.83	20220801	10700	78.50	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
28	20230627	140811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19210	-10	5	-0.05	806523710	42366	58.15	19220	19230	18830	24950	13460	19220	19037.05	6.79	0	7919	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2264	13.76	1.31	12	0.36	1396.00	14689.00	20950	20220801	-8.31	10700	20221013	79.53	20400	-5.83	20230613	11100	73.06	20230103	20950	-8.31	20220801	10700	79.53	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
29	20230627	130808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19140	-80	5	-0.42	663931590	34902	47.91	19220	19230	18830	24950	13460	19220	19022.74	6.79	0	4368	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2256	13.71	1.30	12	0.30	1396.00	14689.00	20950	20220801	-8.64	10700	20221013	78.88	20400	-6.18	20230613	11100	72.43	20230103	20950	-8.64	20220801	10700	78.88	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
30	20230627	120810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18870	-350	5	-1.82	513182850	26972	37.02	19220	19230	18870	24950	13460	19220	19026.50	6.79	0	2714	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2224	13.52	1.28	12	0.23	1396.00	14689.00	20950	20220801	-9.93	10700	20221013	76.36	20400	-7.50	20230613	11100	70.00	20230103	20950	-9.93	20220801	10700	76.36	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
31	20230627	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19080	-140	5	-0.73	305496780	16007	21.97	19220	19230	18980	24950	13460	19220	19085.20	6.79	0	2291	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2248	13.67	1.30	12	0.14	1396.00	14689.00	20950	20220801	-8.93	10700	20221013	78.32	20400	-6.47	20230613	11100	71.89	20230103	20950	-8.93	20220801	10700	78.32	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
32	20230627	100753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	-30	5	-0.16	198988220	10428	14.31	19220	19230	18980	24950	13460	19220	19082.11	6.79	0	607	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2261	13.75	1.31	12	0.09	1396.00	14689.00	20950	20220801	-8.40	10700	20221013	79.35	20400	-5.93	20230613	11100	72.88	20230103	20950	-8.40	20220801	10700	79.35	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
33	20230627	090757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19080	-140	5	-0.73	50683600	2646	3.63	19220	19230	19080	24950	13460	19220	19154.80	6.79	0	-300	19760	19490	18980	18710	18200	19625	18845	59	5745	500	13060	10	1	11784281	2248	13.67	1.30	12	0.02	1396.00	14689.00	20950	20220801	-8.93	10700	20221013	78.32	20400	-6.47	20230613	11100	71.89	20230103	20950	-8.93	20220801	10700	78.32	20221013	3.36	N	148150	500	58 억		800158	N	N	0	N	00	N
34	20230626	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19220	320	2	1.69	1385077860	72653	202.77	18910	19250	18470	24550	13230	18900	19063.48	6.66	0	15552	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2265	13.77	1.31	12	0.62	1396.00	14689.00	20950	20220801	-8.26	10700	20221013	79.63	20400	-5.78	20230613	11100	73.15	20230103	20950	-8.26	20220801	10700	79.63	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
35	20230626	150802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19040	140	2	0.74	1304060810	68422	190.96	18910	19250	18470	24550	13230	18900	19059.09	6.66	0	15088	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2244	13.64	1.30	12	0.58	1396.00	14689.00	20950	20220801	-9.12	10700	20221013	77.94	20400	-6.67	20230613	11100	71.53	20230103	20950	-9.12	20220801	10700	77.94	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
36	20230626	140800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	300	2	1.59	1138426620	59782	166.84	18910	19250	18470	24550	13230	18900	19042.97	6.66	0	15515	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2263	13.75	1.31	12	0.51	1396.00	14689.00	20950	20220801	-8.35	10700	20221013	79.44	20400	-5.88	20230613	11100	72.97	20230103	20950	-8.35	20220801	10700	79.44	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
37	20230626	130756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19100	200	2	1.06	888110610	46733	130.43	18910	19250	18470	24550	13230	18900	19003.93	6.66	0	13553	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2251	13.68	1.30	12	0.40	1396.00	14689.00	20950	20220801	-8.83	10700	20221013	78.50	20400	-6.37	20230613	11100	72.07	20230103	20950	-8.83	20220801	10700	78.50	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
38	20230626	120756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19040	140	2	0.74	807444580	42496	118.60	18910	19250	18470	24550	13230	18900	19000.49	6.66	0	12819	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2244	13.64	1.30	12	0.36	1396.00	14689.00	20950	20220801	-9.12	10700	20221013	77.94	20400	-6.67	20230613	11100	71.53	20230103	20950	-9.12	20220801	10700	77.94	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
39	20230626	110756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19050	150	2	0.79	738482840	38872	108.49	18910	19250	18470	24550	13230	18900	18997.81	6.66	0	11870	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2245	13.65	1.30	12	0.33	1396.00	14689.00	20950	20220801	-9.07	10700	20221013	78.04	20400	-6.62	20230613	11100	71.62	20230103	20950	-9.07	20220801	10700	78.04	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
40	20230626	100756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	290	2	1.53	462426340	24406	68.11	18910	19250	18470	24550	13230	18900	18947.24	6.66	0	5837	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2261	13.75	1.31	12	0.21	1396.00	14689.00	20950	20220801	-8.40	10700	20221013	79.35	20400	-5.93	20230613	11100	72.88	20230103	20950	-8.40	20220801	10700	79.35	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
41	20230626	090758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18670	-230	5	-1.22	41007630	2193	6.12	18910	18910	18610	24550	13230	18900	18699.24	6.66	0	-1275	19240	19070	18930	18760	18620	19000	18690	59	5660	500	12850	10	1	11784281	2200	13.37	1.27	12	0.02	1396.00	14689.00	20950	20220801	-10.88	10700	20221013	74.49	20400	-8.48	20230613	11100	68.20	20230103	20950	-10.88	20220801	10700	74.49	20221013	3.39	N	148150	500	58 억		784318	N	N	0	N	00	N
42	20230623	180347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	120	2	0.64	678231110	35831	69.08	19050	19100	18790	24400	13150	18780	18929.33	6.60	0	6662	19400	19090	18720	18410	18040	19245	18565	59	5625	500	12770	10	1	11784281	2227	13.54	1.29	12	0.30	1396.00	14689.00	20950	20220801	-9.79	10700	20221013	76.64	20400	-7.35	20230613	11100	70.27	20230103	20950	-9.79	20220801	10700	76.64	20221013	3.43	N	148150	500	58 억		777678	N	N	0	N	00	N
43	20230623	140631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	50	2	0.27	502490150	26518	51.13	19050	19100	18790	24400	13150	18780	18949.02	6.60	0	5208	19400	19090	18720	18410	18040	19245	18565	59	5625	500	12770	10	1	11784281	2219	13.49	1.28	12	0.23	1396.00	14689.00	20950	20220801	-10.12	10700	20221013	75.98	20400	-7.70	20230613	11100	69.64	20230103	20950	-10.12	20220801	10700	75.98	20221013	3.43	N	148150	500	58 억		777678	N	N	0	N	00	N
44	20230622	160525	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18780	110	2	0.59	975216340	51832	59.97	18550	19030	18350	24250	13070	18670	18814.95	6.56	0	4056	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2213	13.45	1.28	12	0.44	1396.00	14689.00	20950	20220801	-10.36	10700	20221013	75.51	20400	-7.94	20230613	11100	69.19	20230103	20950	-10.36	20220801	10700	75.51	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
45	20230622	150633	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	80	2	0.43	895437560	47578	55.05	18550	19030	18350	24250	13070	18670	18820.41	6.56	0	3847	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2210	13.43	1.28	12	0.40	1396.00	14689.00	20950	20220801	-10.50	10700	20221013	75.23	20400	-8.09	20230613	11100	68.92	20230103	20950	-10.50	20220801	10700	75.23	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
46	20230622	140848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18700	30	2	0.16	738696650	39192	45.35	18550	19030	18350	24250	13070	18670	18848.15	6.56	0	2563	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2204	13.40	1.27	12	0.33	1396.00	14689.00	20950	20220801	-10.74	10700	20221013	74.77	20400	-8.33	20230613	11100	68.47	20230103	20950	-10.74	20220801	10700	74.77	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
47	20230622	130515	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	130	2	0.70	638772760	33859	39.18	18550	19030	18350	24250	13070	18670	18865.67	6.56	0	3172	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2215	13.47	1.28	12	0.29	1396.00	14689.00	20950	20220801	-10.26	10700	20221013	75.70	20400	-7.84	20230613	11100	69.37	20230103	20950	-10.26	20220801	10700	75.70	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
48	20230622	120206	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18920	250	2	1.34	531950230	28183	32.61	18550	19030	18350	24250	13070	18670	18874.86	6.56	0	5001	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2230	13.55	1.29	12	0.24	1396.00	14689.00	20950	20220801	-9.69	10700	20221013	76.82	20400	-7.25	20230613	11100	70.45	20230103	20950	-9.69	20220801	10700	76.82	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
49	20230622	110840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	270	2	1.45	447456230	23731	27.46	18550	19020	18350	24250	13070	18670	18855.35	6.56	0	3697	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2232	13.57	1.29	12	0.20	1396.00	14689.00	20950	20220801	-9.59	10700	20221013	77.01	20400	-7.16	20230613	11100	70.63	20230103	20950	-9.59	20220801	10700	77.01	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
50	20230622	100108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18850	180	2	0.96	266030970	14154	16.38	18550	18990	18350	24250	13070	18670	18795.46	6.56	0	3892	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2221	13.50	1.28	12	0.12	1396.00	14689.00	20950	20220801	-10.02	10700	20221013	76.17	20400	-7.60	20230613	11100	69.82	20230103	20950	-10.02	20220801	10700	76.17	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
51	20230622	090111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	-120	5	-0.64	27410050	1477	1.71	18550	18670	18550	24250	13070	18670	18557.92	6.56	0	92	19463	19066	18783	18386	18103	19265	18585	59	5590	500	12690	10	1	11784281	2186	13.29	1.26	12	0.01	1396.00	14689.00	20950	20220801	-11.46	10700	20221013	73.36	20400	-9.07	20230613	11100	67.12	20230103	20950	-11.46	20220801	10700	73.36	20221013	3.38	N	148150	500	58 억		773561	N	N	0	N	00	N
52	20230621	160503	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18670	180	2	0.97	1624093320	86025	127.82	18500	19180	18500	24000	12950	18490	18879.32	6.45	0	13996	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2200	13.37	1.27	12	0.73	1396.00	14689.00	20950	20220801	-10.88	10700	20221013	74.49	20400	-8.48	20230613	11100	68.20	20230103	20950	-10.88	20220801	10700	74.49	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
53	20230621	150819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18610	120	2	0.65	1511133610	79964	118.81	18500	19180	18500	24000	12950	18490	18897.67	6.45	0	12471	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2193	13.33	1.27	12	0.68	1396.00	14689.00	20950	20220801	-11.17	10700	20221013	73.93	20400	-8.77	20230613	11100	67.66	20230103	20950	-11.17	20220801	10700	73.93	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
54	20230621	140939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18730	240	2	1.30	1364757050	72116	107.15	18500	19180	18500	24000	12950	18490	18924.47	6.45	0	11393	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2207	13.42	1.28	12	0.61	1396.00	14689.00	20950	20220801	-10.60	10700	20221013	75.05	20400	-8.19	20230613	11100	68.74	20230103	20950	-10.60	20220801	10700	75.05	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
55	20230621	130121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18870	380	2	2.06	1180419510	62272	92.52	18500	19180	18500	24000	12950	18490	18955.86	6.45	0	11584	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2224	13.52	1.28	12	0.53	1396.00	14689.00	20950	20220801	-9.93	10700	20221013	76.36	20400	-7.50	20230613	11100	70.00	20230103	20950	-9.93	20220801	10700	76.36	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
56	20230621	120636	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18880	390	2	2.11	1094086410	57696	85.73	18500	19180	18500	24000	12950	18490	18962.95	6.45	0	12285	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2225	13.52	1.29	12	0.49	1396.00	14689.00	20950	20220801	-9.88	10700	20221013	76.45	20400	-7.45	20230613	11100	70.09	20230103	20950	-9.88	20220801	10700	76.45	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
57	20230621	110140	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18880	390	2	2.11	810729260	42792	63.58	18500	19090	18500	24000	12950	18490	18945.81	6.45	0	10447	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2225	13.52	1.29	12	0.36	1396.00	14689.00	20950	20220801	-9.88	10700	20221013	76.45	20400	-7.45	20230613	11100	70.09	20230103	20950	-9.88	20220801	10700	76.45	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
58	20230621	100220	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19050	560	2	3.03	590374300	31182	46.33	18500	19090	18500	24000	12950	18490	18933.18	6.45	0	10230	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2245	13.65	1.30	12	0.26	1396.00	14689.00	20950	20220801	-9.07	10700	20221013	78.04	20400	-6.62	20230613	11100	71.62	20230103	20950	-9.07	20220801	10700	78.04	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
59	20230621	090900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18710	220	2	1.19	26821530	1441	2.14	18500	18720	18500	24000	12950	18490	18613.14	6.45	0	282	19016	18752	18476	18212	17936	18885	18345	59	5525	500	12570	10	1	11784281	2205	13.40	1.27	12	0.01	1396.00	14689.00	20950	20220801	-10.69	10700	20221013	74.86	20400	-8.28	20230613	11100	68.56	20230103	20950	-10.69	20220801	10700	74.86	20221013	3.36	N	148150	500	58 억		760267	N	N	0	N	00	N
60	20230620	161024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-40	5	-0.22	1244825120	67194	58.45	18400	18740	18200	24050	12980	18530	18526.00	6.43	0	2804	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2179	13.24	1.26	12	0.57	1396.00	14689.00	20950	20220801	-11.74	10700	20221013	72.80	20400	-9.36	20230613	11100	66.58	20230103	20950	-11.74	20220801	10700	72.80	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
61	20230620	150516	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-30	5	-0.16	1189302360	64191	55.84	18400	18740	18200	24050	12980	18530	18527.56	6.43	0	2396	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2180	13.25	1.26	12	0.54	1396.00	14689.00	20950	20220801	-11.69	10700	20221013	72.90	20400	-9.31	20230613	11100	66.67	20230103	20950	-11.69	20220801	10700	72.90	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
62	20230620	140132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18650	120	2	0.65	1058072240	57125	49.70	18400	18740	18200	24050	12980	18530	18522.05	6.43	0	3489	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2198	13.36	1.27	12	0.48	1396.00	14689.00	20950	20220801	-10.98	10700	20221013	74.30	20400	-8.58	20230613	11100	68.02	20230103	20950	-10.98	20220801	10700	74.30	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
63	20230620	130210	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18700	170	2	0.92	943910290	51017	44.38	18400	18740	18200	24050	12980	18530	18501.88	6.43	0	4752	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2204	13.40	1.27	12	0.43	1396.00	14689.00	20950	20220801	-10.74	10700	20221013	74.77	20400	-8.33	20230613	11100	68.47	20230103	20950	-10.74	20220801	10700	74.77	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
64	20230620	120126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18710	180	2	0.97	814312900	44088	38.35	18400	18740	18200	24050	12980	18530	18470.17	6.43	0	4385	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2205	13.40	1.27	12	0.37	1396.00	14689.00	20950	20220801	-10.69	10700	20221013	74.86	20400	-8.28	20230613	11100	68.56	20230103	20950	-10.69	20220801	10700	74.86	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
65	20230620	110246	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-80	5	-0.43	590005230	32037	27.87	18400	18600	18200	24050	12980	18530	18416.36	6.43	0	5406	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2174	13.22	1.26	12	0.27	1396.00	14689.00	20950	20220801	-11.93	10700	20221013	72.43	20400	-9.56	20230613	11100	66.22	20230103	20950	-11.93	20220801	10700	72.43	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
66	20230620	100325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-80	5	-0.43	400369780	21806	18.97	18400	18530	18200	24050	12980	18530	18360.51	6.43	0	6435	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2174	13.22	1.26	12	0.19	1396.00	14689.00	20950	20220801	-11.93	10700	20221013	72.43	20400	-9.56	20230613	11100	66.22	20230103	20950	-11.93	20220801	10700	72.43	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
67	20230620	090527	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18520	-10	5	-0.05	33447720	1815	1.58	18400	18520	18380	24050	12980	18530	18428.33	6.43	0	631	20110	19320	18660	17870	17210	18990	17540	59	5535	500	12600	10	1	11784281	2182	13.27	1.26	12	0.02	1396.00	14689.00	20950	20220801	-11.60	10700	20221013	73.08	20400	-9.22	20230613	11100	66.85	20230103	20950	-11.60	20220801	10700	73.08	20221013	3.36	N	148150	500	58 억		757426	N	N	0	N	00	N
68	20230619	160913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18530	-780	5	-4.04	2127315060	114591	99.44	19450	19450	18000	25100	13520	19310	18564.49	6.45	0	-3106	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2184	13.27	1.26	12	0.97	1396.00	14689.00	20950	20220801	-11.55	10700	20221013	73.18	20400	-9.17	20230613	11100	66.94	20230103	20950	-11.55	20220801	10700	73.18	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
69	20230619	150129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	-760	5	-3.94	1970869090	106153	92.12	19450	19450	18000	25100	13520	19310	18566.31	6.45	0	621	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2186	13.29	1.26	12	0.90	1396.00	14689.00	20950	20220801	-11.46	10700	20221013	73.36	20400	-9.07	20230613	11100	67.12	20230103	20950	-11.46	20220801	10700	73.36	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
70	20230619	140537	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18290	-1020	5	-5.28	1725634940	92860	80.59	19450	19450	18000	25100	13520	19310	18583.19	6.45	0	699	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2155	13.10	1.25	12	0.79	1396.00	14689.00	20950	20220801	-12.70	10700	20221013	70.93	20400	-10.34	20230613	11100	64.77	20230103	20950	-12.70	20220801	10700	70.93	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
71	20230619	130850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18430	-880	5	-4.56	1456562460	78194	67.86	19450	19450	18000	25100	13520	19310	18627.55	6.45	0	-375	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2172	13.20	1.25	12	0.66	1396.00	14689.00	20950	20220801	-12.03	10700	20221013	72.24	20400	-9.66	20230613	11100	66.04	20230103	20950	-12.03	20220801	10700	72.24	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
72	20230619	120114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	-830	5	-4.30	1261004340	67600	58.66	19450	19450	18000	25100	13520	19310	18653.91	6.45	0	1475	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2178	13.24	1.26	12	0.57	1396.00	14689.00	20950	20220801	-11.79	10700	20221013	72.71	20400	-9.41	20230613	11100	66.49	20230103	20950	-11.79	20220801	10700	72.71	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
73	20230619	110416	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18490	-820	5	-4.25	1131408600	60587	52.58	19450	19450	18000	25100	13520	19310	18674.11	6.45	0	2589	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2179	13.24	1.26	12	0.51	1396.00	14689.00	20950	20220801	-11.74	10700	20221013	72.80	20400	-9.36	20230613	11100	66.58	20230103	20950	-11.74	20220801	10700	72.80	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
74	20230619	100706	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18680	-630	5	-3.26	581469330	30935	26.85	19450	19450	18000	25100	13520	19310	18796.49	6.45	0	-2156	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2201	13.38	1.27	12	0.26	1396.00	14689.00	20950	20220801	-10.84	10700	20221013	74.58	20400	-8.43	20230613	11100	68.29	20230103	20950	-10.84	20220801	10700	74.58	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
75	20230619	090531	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	-120	5	-0.62	20966620	1089	0.95	19450	19450	19180	25100	13520	19310	19253.09	6.45	0	-930	20023	19666	19383	19026	18743	19845	19205	59	5790	500	13130	10	1	11784281	2261	13.75	1.31	12	0.01	1396.00	14689.00	20950	20220801	-8.40	10700	20221013	79.35	20400	-5.93	20230613	11100	72.88	20230103	20950	-8.40	20220801	10700	79.35	20221013	3.33	N	148150	500	58 억		759547	N	N	0	N	00	N
76	20230616	160650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19310	260	2	1.36	2227444430	115147	41.25	19100	19740	19100	24750	13340	19050	19344.39	6.14	0	35712	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2276	13.83	1.31	12	0.98	1396.00	14689.00	20950	20220801	-7.83	10700	20221013	80.47	20400	-5.34	20230613	11100	73.96	20230103	20950	-7.83	20220801	10700	80.47	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
77	20230616	150304	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19120	70	2	0.37	1976556900	102127	36.58	19100	19740	19100	24750	13340	19050	19353.91	6.14	0	29095	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2253	13.70	1.30	12	0.87	1396.00	14689.00	20950	20220801	-8.74	10700	20221013	78.69	20400	-6.27	20230613	11100	72.25	20230103	20950	-8.74	20220801	10700	78.69	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
78	20230616	140644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	140	2	0.73	1790647410	92421	33.11	19100	19740	19100	24750	13340	19050	19374.90	6.14	0	24571	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2261	13.75	1.31	12	0.78	1396.00	14689.00	20950	20220801	-8.40	10700	20221013	79.35	20400	-5.93	20230613	11100	72.88	20230103	20950	-8.40	20220801	10700	79.35	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
79	20230616	130702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19340	290	2	1.52	1619543030	83530	29.92	19100	19740	19100	24750	13340	19050	19388.76	6.14	0	20802	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2279	13.85	1.32	12	0.71	1396.00	14689.00	20950	20220801	-7.68	10700	20221013	80.75	20400	-5.20	20230613	11100	74.23	20230103	20950	-7.68	20220801	10700	80.75	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
80	20230616	120859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19270	220	2	1.15	1440308520	74249	26.60	19100	19740	19100	24750	13340	19050	19398.36	6.14	0	13943	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2271	13.80	1.31	12	0.63	1396.00	14689.00	20950	20220801	-8.02	10700	20221013	80.09	20400	-5.54	20230613	11100	73.60	20230103	20950	-8.02	20220801	10700	80.09	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
81	20230616	110707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19320	270	2	1.42	1258006360	64822	23.22	19100	19740	19100	24750	13340	19050	19407.09	6.14	0	9135	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2277	13.84	1.32	12	0.55	1396.00	14689.00	20950	20220801	-7.78	10700	20221013	80.56	20400	-5.29	20230613	11100	74.05	20230103	20950	-7.78	20220801	10700	80.56	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
82	20230616	100119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19280	230	2	1.21	899569590	46207	16.55	19100	19740	19100	24750	13340	19050	19468.25	6.14	0	10624	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2272	13.81	1.31	12	0.39	1396.00	14689.00	20950	20220801	-7.97	10700	20221013	80.19	20400	-5.49	20230613	11100	73.69	20230103	20950	-7.97	20220801	10700	80.19	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
83	20230616	090518	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19490	440	2	2.31	187370150	9692	3.47	19100	19500	19100	24750	13340	19050	19332.45	6.14	0	1134	20143	19596	19013	18466	17883	19305	18175	59	5705	500	12950	10	1	11784281	2297	13.96	1.33	12	0.08	1396.00	14689.00	20950	20220801	-6.97	10700	20221013	82.15	20400	-4.46	20230613	11100	75.59	20230103	20950	-6.97	20220801	10700	82.15	20221013	3.24	N	148150	500	58 억		723424	N	N	0	N	00	N
84	20230615	150131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19140	-390	5	-2.00	5032044030	266919	231.46	19530	19560	18430	25350	13680	19530	18852.33	5.70	0	51132	20536	20032	19746	19242	18956	19890	19100	59	5835	500	13280	10	1	11784281	2256	13.71	1.30	12	2.27	1396.00	14689.00	20950	20220801	-8.64	10700	20221013	78.88	20400	-6.18	20230613	11100	72.43	20230103	20950	-8.64	20220801	10700	78.88	20221013	3.27	N	148150	500	58 억		671219	N	N	0	N	00	N
85	20230615	140412	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	-530	5	-2.71	4628856150	245767	213.11	19530	19560	18430	25350	13680	19530	18834.33	5.70	0	50094	20536	20032	19746	19242	18956	19890	19100	59	5835	500	13280	10	1	11784281	2239	13.61	1.29	12	2.09	1396.00	14689.00	20950	20220801	-9.31	10700	20221013	77.57	20400	-6.86	20230613	11100	71.17	20230103	20950	-9.31	20220801	10700	77.57	20221013	3.27	N	148150	500	58 억		671219	N	N	0	N	00	N
86	20230615	130835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	-630	5	-3.23	3822332400	203247	176.24	19530	19560	18430	25350	13680	19530	18806.34	5.70	0	36821	20536	20032	19746	19242	18956	19890	19100	59	5835	500	13280	10	1	11784281	2227	13.54	1.29	12	1.72	1396.00	14689.00	20950	20220801	-9.79	10700	20221013	76.64	20400	-7.35	20230613	11100	70.27	20230103	20950	-9.79	20220801	10700	76.64	20221013	3.27	N	148150	500	58 억		671219	N	N	0	N	00	N
87	20230615	120213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18460	-1070	5	-5.48	3293406190	174878	151.64	19530	19560	18430	25350	13680	19530	18832.59	5.70	0	28998	20536	20032	19746	19242	18956	19890	19100	59	5835	500	13280	10	1	11784281	2175	13.22	1.26	12	1.48	1396.00	14689.00	20950	20220801	-11.89	10700	20221013	72.52	20400	-9.51	20230613	11100	66.31	20230103	20950	-11.89	20220801	10700	72.52	20221013	3.27	N	148150	500	58 억		671219	N	N	0	N	00	N
88	20230615	110614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	-980	5	-5.02	2472487720	130449	113.12	19530	19560	18500	25350	13680	19530	18953.67	5.70	0	22928	20536	20032	19746	19242	18956	19890	19100	59	5835	500	13280	10	1	11784281	2186	13.29	1.26	12	1.11	1396.00	14689.00	20950	20220801	-11.46	10700	20221013	73.36	20400	-9.07	20230613	11100	67.12	20230103	20950	-11.46	20220801	10700	73.36	20221013	3.27	N	148150	500	58 억		671219	N	N	0	N	00	N
89	20230611	184927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19880	-20	5	-0.10	2234728720	112742	59.37	19950	19970	19640	25850	13930	19900	19821.48	5.01	12908	12762	20486	20192	19666	19372	18846	20340	19520	59	5960	500	13530	10	1	11784281	2343	14.24	1.35	12	0.96	1396.00	14689.00	21850	20220608	-9.02	10700	20221013	85.79	19970	-0.45	20230609	11100	79.10	20230103	21650	-8.18	20220610	10700	85.79	20221013	3.51	N	148150	500	58 억		590546	N	N	0	N	00	N