KissMeData/331380/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	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-60	5	-2.52	265459680	114005	56.32	2355	2370	2305	3090	1670	2380	2328.49	1.75	0	15895	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	442	16.45	2.12	12	0.60	141.00	1096.00	2865	20230307	-19.02	1645	20221013	41.03	2865	-19.02	20230307	1855	25.07	20230103	2865	-19.02	20230307	1645	41.03	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
3	20230630	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	248928260	106882	52.80	2355	2370	2305	3090	1670	2380	2328.99	1.75	0	16163	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	444	16.52	2.13	12	0.56	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
4	20230630	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	223249455	95886	47.37	2355	2370	2305	3090	1670	2380	2328.27	1.75	0	16434	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	444	16.52	2.13	12	0.50	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
5	20230630	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-55	5	-2.31	178436855	76632	37.86	2355	2370	2305	3090	1670	2380	2328.48	1.75	0	12766	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	443	16.49	2.12	12	0.40	141.00	1096.00	2865	20230307	-18.85	1645	20221013	41.34	2865	-18.85	20230307	1855	25.34	20230103	2865	-18.85	20230307	1645	41.34	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
6	20230630	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	158198245	67932	33.56	2355	2370	2305	3090	1670	2380	2328.76	1.75	0	9362	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	444	16.52	2.13	12	0.36	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
7	20230630	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-40	5	-1.68	133079500	57129	28.22	2355	2370	2305	3090	1670	2380	2329.44	1.75	0	9335	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	446	16.60	2.14	12	0.30	141.00	1096.00	2865	20230307	-18.32	1645	20221013	42.25	2865	-18.32	20230307	1855	26.15	20230103	2865	-18.32	20230307	1645	42.25	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
8	20230630	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-70	5	-2.94	109107910	46840	23.14	2355	2370	2305	3090	1670	2380	2329.35	1.75	0	4086	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	440	16.38	2.11	12	0.25	141.00	1096.00	2865	20230307	-19.37	1645	20221013	40.43	2865	-19.37	20230307	1855	24.53	20230103	2865	-19.37	20230307	1645	40.43	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
9	20230630	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	48290960	20723	10.24	2355	2370	2305	3090	1670	2380	2330.26	1.75	0	6576	2560	2470	2400	2310	2240	2435	2275	19	710	100	1660	5	1	19048582	444	16.52	2.13	12	0.11	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.07	N	331380	100	19 억		333238	N	N	0	N	00	N
10	20230629	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-40	5	-1.65	480359815	199671	82.83	2420	2490	2330	3145	1695	2420	2405.76	1.70	0	10927	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	453	16.88	2.17	12	1.05	141.00	1096.00	2865	20230307	-16.93	1645	20221013	44.68	2865	-16.93	20230307	1855	28.30	20230103	2865	-16.93	20230307	1645	44.68	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
11	20230629	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-55	5	-2.27	451729875	187616	77.83	2420	2490	2330	3145	1695	2420	2407.74	1.70	0	10927	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	450	16.77	2.16	12	0.98	141.00	1096.00	2865	20230307	-17.45	1645	20221013	43.77	2865	-17.45	20230307	1855	27.49	20230103	2865	-17.45	20230307	1645	43.77	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
12	20230629	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-75	5	-3.10	416607190	172672	71.63	2420	2490	2330	3145	1695	2420	2412.71	1.70	0	8039	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	447	16.63	2.14	12	0.91	141.00	1096.00	2865	20230307	-18.15	1645	20221013	42.55	2865	-18.15	20230307	1855	26.42	20230103	2865	-18.15	20230307	1645	42.55	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
13	20230629	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-45	5	-1.86	333362580	137318	56.96	2420	2490	2365	3145	1695	2420	2427.67	1.70	0	-4230	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	452	16.84	2.17	12	0.72	141.00	1096.00	2865	20230307	-17.10	1645	20221013	44.38	2865	-17.10	20230307	1855	28.03	20230103	2865	-17.10	20230307	1645	44.38	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
14	20230629	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-45	5	-1.86	301397790	123861	51.38	2420	2490	2370	3145	1695	2420	2433.36	1.70	0	-9172	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	452	16.84	2.17	12	0.65	141.00	1096.00	2865	20230307	-17.10	1645	20221013	44.38	2865	-17.10	20230307	1855	28.03	20230103	2865	-17.10	20230307	1645	44.38	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
15	20230629	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-20	5	-0.83	254751005	104287	43.26	2420	2490	2395	3145	1695	2420	2442.79	1.70	0	-13030	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	457	17.02	2.19	12	0.55	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
16	20230629	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	10	2	0.41	218292430	89156	36.98	2420	2490	2405	3145	1695	2420	2448.43	1.70	0	-15022	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	463	17.23	2.22	12	0.47	141.00	1096.00	2865	20230307	-15.18	1645	20221013	47.72	2865	-15.18	20230307	1855	31.00	20230103	2865	-15.18	20230307	1645	47.72	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
17	20230629	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	0	3	0.00	27898175	11534	4.78	2420	2435	2410	3145	1695	2420	2418.78	1.70	0	-3852	2550	2485	2415	2350	2280	2517	2382	19	725	100	1690	5	1	19048582	461	17.16	2.21	12	0.06	141.00	1096.00	2865	20230307	-15.53	1645	20221013	47.11	2865	-15.53	20230307	1855	30.46	20230103	2865	-15.53	20230307	1645	47.11	20221013	2.06	N	331380	100	19 억		323475	N	N	0	N	00	N
18	20230628	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	20	2	0.83	576775295	239036	86.77	2380	2480	2345	3120	1680	2400	2412.92	1.66	0	6540	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	461	17.16	2.21	12	1.25	141.00	1096.00	2865	20230307	-15.53	1645	20221013	47.11	2865	-15.53	20230307	1855	30.46	20230103	2865	-15.53	20230307	1645	47.11	20221013	2.09	N	331380	100	19 억		317066	N	Y	0	N	00	N
19	20230628	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	25	2	1.04	564990475	234181	85.01	2380	2480	2345	3120	1680	2400	2412.63	1.66	0	6781	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	462	17.20	2.21	12	1.23	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
20	20230628	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	45	2	1.88	516158745	214169	77.75	2380	2480	2345	3120	1680	2400	2410.06	1.66	0	9934	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	466	17.34	2.23	12	1.12	141.00	1096.00	2865	20230307	-14.66	1645	20221013	48.63	2865	-14.66	20230307	1855	31.81	20230103	2865	-14.66	20230307	1645	48.63	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
21	20230628	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	25	2	1.04	363482600	151817	55.11	2380	2445	2345	3120	1680	2400	2394.21	1.66	0	5778	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	462	17.20	2.21	12	0.80	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
22	20230628	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	30	2	1.25	289496465	121390	44.07	2380	2440	2345	3120	1680	2400	2384.83	1.66	0	8671	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	463	17.23	2.22	12	0.64	141.00	1096.00	2865	20230307	-15.18	1645	20221013	47.72	2865	-15.18	20230307	1855	31.00	20230103	2865	-15.18	20230307	1645	47.72	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
23	20230628	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-15	5	-0.62	241346565	101486	36.84	2380	2435	2345	3120	1680	2400	2378.11	1.66	0	8503	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	454	16.91	2.18	12	0.53	141.00	1096.00	2865	20230307	-16.75	1645	20221013	44.98	2865	-16.75	20230307	1855	28.57	20230103	2865	-16.75	20230307	1645	44.98	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
24	20230628	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-45	5	-1.88	176016745	74264	26.96	2380	2435	2345	3120	1680	2400	2370.11	1.66	0	9695	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	449	16.70	2.15	12	0.39	141.00	1096.00	2865	20230307	-17.80	1645	20221013	43.16	2865	-17.80	20230307	1855	26.95	20230103	2865	-17.80	20230307	1645	43.16	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
25	20230628	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-5	5	-0.21	44063770	18372	6.67	2380	2435	2380	3120	1680	2400	2398.41	1.66	0	-598	2480	2440	2370	2330	2260	2460	2350	19	720	100	1680	5	1	19048582	456	16.99	2.19	12	0.10	141.00	1096.00	2865	20230307	-16.40	1645	20221013	45.59	2865	-16.40	20230307	1855	29.11	20230103	2865	-16.40	20230307	1645	45.59	20221013	2.09	N	331380	100	19 억		317066	N	N	0	N	00	N
26	20230627	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	60	2	2.56	650420535	274718	206.87	2315	2410	2300	3040	1640	2340	2367.53	1.79	0	-26518	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	457	17.02	2.19	12	1.44	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
27	20230627	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	30	2	1.28	599936465	253619	190.98	2315	2410	2300	3040	1640	2340	2365.50	1.79	0	-25175	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	451	16.81	2.16	12	1.33	141.00	1096.00	2865	20230307	-17.28	1645	20221013	44.07	2865	-17.28	20230307	1855	27.76	20230103	2865	-17.28	20230307	1645	44.07	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
28	20230627	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	20	2	0.85	528051045	223233	168.10	2315	2410	2300	3040	1640	2340	2365.47	1.79	0	-24470	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	450	16.74	2.15	12	1.17	141.00	1096.00	2865	20230307	-17.63	1645	20221013	43.47	2865	-17.63	20230307	1855	27.22	20230103	2865	-17.63	20230307	1645	43.47	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
29	20230627	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	25	2	1.07	389081035	164892	124.17	2315	2400	2300	3040	1640	2340	2359.61	1.79	0	-19699	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	450	16.77	2.16	12	0.87	141.00	1096.00	2865	20230307	-17.45	1645	20221013	43.77	2865	-17.45	20230307	1855	27.49	20230103	2865	-17.45	20230307	1645	43.77	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
30	20230627	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-10	5	-0.43	96293575	41666	31.38	2315	2340	2300	3040	1640	2340	2311.08	1.79	0	3739	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	444	16.52	2.13	12	0.22	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
31	20230627	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-5	5	-0.21	82704655	35805	26.96	2315	2340	2300	3040	1640	2340	2309.86	1.79	0	4411	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	445	16.56	2.13	12	0.19	141.00	1096.00	2865	20230307	-18.50	1645	20221013	41.95	2865	-18.50	20230307	1855	25.88	20230103	2865	-18.50	20230307	1645	41.95	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
32	20230627	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-35	5	-1.50	65887045	28545	21.50	2315	2335	2300	3040	1640	2340	2308.18	1.79	0	2789	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	439	16.35	2.10	12	0.15	141.00	1096.00	2865	20230307	-19.55	1645	20221013	40.12	2865	-19.55	20230307	1855	24.26	20230103	2865	-19.55	20230307	1645	40.12	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
33	20230627	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-10	5	-0.43	15719330	6787	5.11	2315	2335	2310	3040	1640	2340	2316.09	1.79	0	881	2413	2376	2333	2296	2253	2395	2315	19	700	100	1630	5	1	19048582	444	16.52	2.13	12	0.04	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	1.89	N	331380	100	19 억		341350	N	N	0	N	00	N
34	20230626	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	306397685	131579	63.46	2330	2370	2290	3025	1635	2330	2328.62	1.80	0	-560	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	446	16.60	2.14	12	0.69	141.00	1096.00	2865	20230307	-18.32	1645	20221013	42.25	2865	-18.32	20230307	1855	26.15	20230103	2865	-18.32	20230307	1645	42.25	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
35	20230626	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	275913360	118507	57.15	2330	2370	2290	3025	1635	2330	2328.25	1.80	0	-1131	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	443	16.49	2.12	12	0.62	141.00	1096.00	2865	20230307	-18.85	1645	20221013	41.34	2865	-18.85	20230307	1855	25.34	20230103	2865	-18.85	20230307	1645	41.34	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
36	20230626	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	0	3	0.00	224820230	96552	46.56	2330	2370	2290	3025	1635	2330	2328.49	1.80	0	-4593	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	444	16.52	2.13	12	0.51	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
37	20230626	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	169487980	72776	35.10	2330	2370	2290	3025	1635	2330	2328.90	1.80	0	-7779	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	447	16.63	2.14	12	0.38	141.00	1096.00	2865	20230307	-18.15	1645	20221013	42.55	2865	-18.15	20230307	1855	26.42	20230103	2865	-18.15	20230307	1645	42.55	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
38	20230626	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	143486310	61616	29.72	2330	2370	2290	3025	1635	2330	2328.72	1.80	0	-7879	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	446	16.60	2.14	12	0.32	141.00	1096.00	2865	20230307	-18.32	1645	20221013	42.25	2865	-18.32	20230307	1855	26.15	20230103	2865	-18.32	20230307	1645	42.25	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
39	20230626	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	118781105	51016	24.60	2330	2370	2290	3025	1635	2330	2328.31	1.80	0	-8772	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	443	16.49	2.12	12	0.27	141.00	1096.00	2865	20230307	-18.85	1645	20221013	41.34	2865	-18.85	20230307	1855	25.34	20230103	2865	-18.85	20230307	1645	41.34	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
40	20230626	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-25	5	-1.07	39748820	17053	8.22	2330	2370	2305	3025	1635	2330	2330.90	1.80	0	-7102	2423	2376	2323	2276	2223	2350	2250	19	695	100	1630	5	1	19048582	439	16.35	2.10	12	0.09	141.00	1096.00	2865	20230307	-19.55	1645	20221013	40.12	2865	-19.55	20230307	1855	24.26	20230103	2865	-19.55	20230307	1645	40.12	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
41	20230623	185336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	477801435	207355	13.43	2335	2370	2270	3090	1670	2380	2304.26	1.80	1400	265	2680	2530	2335	2185	1990	2605	2260	19	710	100	1660	5	1	19048582	444	16.52	2.13	12	1.09	141.00	1096.00	2865	20230307	-18.67	1645	20221013	41.64	2865	-18.67	20230307	1855	25.61	20230103	2865	-18.67	20230307	1645	41.64	20221013	2.13	N	331380	100	19 억		341999	N	N	0	N	00	N
42	20230623	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-95	5	-3.99	408829780	177527	11.50	2335	2370	2270	3090	1670	2380	2302.92	1.79	0	3260	2680	2530	2335	2185	1990	2605	2260	19	710	100	1660	5	1	19048582	435	16.21	2.08	12	0.93	141.00	1096.00	2865	20230307	-20.24	1645	20221013	38.91	2865	-20.24	20230307	1855	23.18	20230103	2865	-20.24	20230307	1645	38.91	20221013	2.13	N	331380	100	19 억		340599	N	N	0	N	00	N
43	20230622	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	200	2	9.17	3563743800	1532066	2220.32	2155	2485	2140	2830	1530	2180	2325.33	1.92	0	-14544	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	453	16.88	2.17	12	8.04	141.00	1096.00	2865	20230307	-16.93	1645	20221013	44.68	2865	-16.93	20230307	1855	28.30	20230103	2865	-16.93	20230307	1645	44.68	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
44	20230622	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	115	2	5.28	3333106625	1434080	2078.32	2155	2485	2140	2830	1530	2180	2324.21	1.92	0	-16151	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	437	16.28	2.09	12	7.53	141.00	1096.00	2865	20230307	-19.90	1645	20221013	39.51	2865	-19.90	20230307	1855	23.72	20230103	2865	-19.90	20230307	1645	39.51	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
45	20230622	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	115	2	5.28	3250463045	1398105	2026.18	2155	2485	2140	2830	1530	2180	2324.91	1.92	0	-28373	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	437	16.28	2.09	12	7.34	141.00	1096.00	2865	20230307	-19.90	1645	20221013	39.51	2865	-19.90	20230307	1855	23.72	20230103	2865	-19.90	20230307	1645	39.51	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
46	20230622	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	95	2	4.36	3111838960	1337766	1938.74	2155	2485	2140	2830	1530	2180	2326.15	1.92	0	-37799	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	433	16.13	2.08	12	7.02	141.00	1096.00	2865	20230307	-20.59	1645	20221013	38.30	2865	-20.59	20230307	1855	22.64	20230103	2865	-20.59	20230307	1645	38.30	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
47	20230622	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	50	2	2.29	2949787570	1265577	1834.12	2155	2485	2140	2830	1530	2180	2330.78	1.92	0	-56748	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	425	15.82	2.03	12	6.64	141.00	1096.00	2865	20230307	-22.16	1645	20221013	35.56	2865	-22.16	20230307	1855	20.22	20230103	2865	-22.16	20230307	1645	35.56	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
48	20230622	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	110	2	5.05	253767900	113416	164.37	2155	2305	2140	2830	1530	2180	2237.50	1.92	0	-10392	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	436	16.24	2.09	12	0.60	141.00	1096.00	2865	20230307	-20.07	1645	20221013	39.21	2865	-20.07	20230307	1855	23.45	20230103	2865	-20.07	20230307	1645	39.21	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
49	20230622	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-20	5	-0.92	29863150	13856	20.08	2155	2165	2140	2830	1530	2180	2155.25	1.92	0	-7625	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	411	15.32	1.97	12	0.07	141.00	1096.00	2865	20230307	-24.61	1645	20221013	31.31	2865	-24.61	20230307	1855	16.44	20230103	2865	-24.61	20230307	1645	31.31	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
50	20230622	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-30	5	-1.38	16810800	7803	11.31	2155	2155	2145	2830	1530	2180	2154.40	1.92	0	-5474	2243	2211	2188	2156	2133	2200	2145	19	650	100	1520	5	1	19048582	410	15.25	1.96	12	0.04	141.00	1096.00	2865	20230307	-24.96	1645	20221013	30.70	2865	-24.96	20230307	1855	15.90	20230103	2865	-24.96	20230307	1645	30.70	20221013	2.12	N	331380	100	19 억		364832	N	N	0	N	00	N
51	20230621	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-25	5	-1.13	150461770	69000	76.18	2205	2220	2165	2865	1545	2205	2180.61	1.95	0	-7056	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	415	15.46	1.99	12	0.36	141.00	1096.00	2865	20230307	-23.91	1645	20221013	32.52	2865	-23.91	20230307	1855	17.52	20230103	2865	-23.91	20230307	1645	32.52	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
52	20230621	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-30	5	-1.36	145766015	66846	73.80	2205	2220	2165	2865	1545	2205	2180.62	1.95	0	-7215	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	414	15.43	1.98	12	0.35	141.00	1096.00	2865	20230307	-24.08	1645	20221013	32.22	2865	-24.08	20230307	1855	17.25	20230103	2865	-24.08	20230307	1645	32.22	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
53	20230621	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-15	5	-0.68	108615985	49752	54.93	2205	2220	2165	2865	1545	2205	2183.15	1.95	0	-7635	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	417	15.53	2.00	12	0.26	141.00	1096.00	2865	20230307	-23.56	1645	20221013	33.13	2865	-23.56	20230307	1855	18.06	20230103	2865	-23.56	20230307	1645	33.13	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
54	20230621	130258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-30	5	-1.36	106292445	48689	53.75	2205	2220	2165	2865	1545	2205	2183.09	1.95	0	-7590	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	414	15.43	1.98	12	0.26	141.00	1096.00	2865	20230307	-24.08	1645	20221013	32.22	2865	-24.08	20230307	1855	17.25	20230103	2865	-24.08	20230307	1645	32.22	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
55	20230621	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-10	5	-0.45	103351820	47343	52.27	2205	2220	2165	2865	1545	2205	2183.04	1.95	0	-7787	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	418	15.57	2.00	12	0.25	141.00	1096.00	2865	20230307	-23.39	1645	20221013	33.43	2865	-23.39	20230307	1855	18.33	20230103	2865	-23.39	20230307	1645	33.43	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
56	20230621	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-30	5	-1.36	97616600	44723	49.37	2205	2220	2165	2865	1545	2205	2182.69	1.95	0	-7525	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	414	15.43	1.98	12	0.23	141.00	1096.00	2865	20230307	-24.08	1645	20221013	32.22	2865	-24.08	20230307	1855	17.25	20230103	2865	-24.08	20230307	1645	32.22	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
57	20230621	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-30	5	-1.36	66416210	30356	33.51	2205	2220	2170	2865	1545	2205	2187.91	1.95	0	-2419	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	414	15.43	1.98	12	0.16	141.00	1096.00	2865	20230307	-24.08	1645	20221013	32.22	2865	-24.08	20230307	1855	17.25	20230103	2865	-24.08	20230307	1645	32.22	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
58	20230621	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-15	5	-0.68	13680720	6212	6.86	2205	2215	2185	2865	1545	2205	2202.31	1.95	0	-1523	2261	2232	2216	2187	2171	2225	2180	19	660	100	1540	5	1	19048582	417	15.53	2.00	12	0.03	141.00	1096.00	2865	20230307	-23.56	1645	20221013	33.13	2865	-23.56	20230307	1855	18.06	20230103	2865	-23.56	20230307	1645	33.13	20221013	2.15	N	331380	100	19 억		371865	N	N	0	N	00	N
59	20230620	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-60	5	-2.65	201020010	90580	145.45	2235	2245	2200	2940	1590	2265	2219.35	2.01	0	-12945	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	420	15.64	2.01	12	0.48	141.00	1096.00	2865	20230307	-23.04	1645	20221013	34.04	2865	-23.04	20230307	1855	18.87	20230103	2865	-23.04	20230307	1645	34.04	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
60	20230620	150309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-55	5	-2.43	187513215	84466	135.63	2235	2245	2200	2940	1590	2265	2219.96	2.01	0	-11800	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	421	15.67	2.02	12	0.44	141.00	1096.00	2865	20230307	-22.86	1645	20221013	34.35	2865	-22.86	20230307	1855	19.14	20230103	2865	-22.86	20230307	1645	34.35	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
61	20230620	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-50	5	-2.21	165648225	74562	119.73	2235	2245	2200	2940	1590	2265	2221.59	2.01	0	-10196	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	422	15.71	2.02	12	0.39	141.00	1096.00	2865	20230307	-22.69	1645	20221013	34.65	2865	-22.69	20230307	1855	19.41	20230103	2865	-22.69	20230307	1645	34.65	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
62	20230620	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-60	5	-2.65	157485970	70870	113.80	2235	2245	2200	2940	1590	2265	2222.15	2.01	0	-8315	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	420	15.64	2.01	12	0.37	141.00	1096.00	2865	20230307	-23.04	1645	20221013	34.04	2865	-23.04	20230307	1855	18.87	20230103	2865	-23.04	20230307	1645	34.04	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
63	20230620	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-55	5	-2.43	132863825	59705	95.87	2235	2245	2210	2940	1590	2265	2225.31	2.01	0	-5643	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	421	15.67	2.02	12	0.31	141.00	1096.00	2865	20230307	-22.86	1645	20221013	34.35	2865	-22.86	20230307	1855	19.14	20230103	2865	-22.86	20230307	1645	34.35	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
64	20230620	110207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-40	5	-1.77	90029615	40371	64.83	2235	2245	2220	2940	1590	2265	2230.01	2.01	0	-3523	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	424	15.78	2.03	12	0.21	141.00	1096.00	2865	20230307	-22.34	1645	20221013	35.26	2865	-22.34	20230307	1855	19.95	20230103	2865	-22.34	20230307	1645	35.26	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
65	20230620	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-35	5	-1.55	75536845	33859	54.37	2235	2245	2225	2940	1590	2265	2230.87	2.01	0	-1200	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	425	15.82	2.03	12	0.18	141.00	1096.00	2865	20230307	-22.16	1645	20221013	35.56	2865	-22.16	20230307	1855	20.22	20230103	2865	-22.16	20230307	1645	35.56	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
66	20230620	090256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-30	5	-1.32	18762225	8399	13.49	2235	2235	2225	2940	1590	2265	2233.68	2.01	0	1298	2321	2292	2256	2227	2191	2275	2210	19	675	100	1580	5	1	19048582	426	15.85	2.04	12	0.04	141.00	1096.00	2865	20230307	-21.99	1645	20221013	35.87	2865	-21.99	20230307	1855	20.49	20230103	2865	-21.99	20230307	1645	35.87	20221013	2.19	N	331380	100	19 억		383549	N	N	0	N	00	N
67	20230619	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	5	2	0.22	140353885	62276	83.80	2285	2285	2220	2935	1585	2260	2253.74	2.02	0	-498	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	431	16.06	2.07	12	0.33	141.00	1096.00	2865	20230307	-20.94	1645	20221013	37.69	2865	-20.94	20230307	1855	22.10	20230103	2865	-20.94	20230307	1645	37.69	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
68	20230619	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	5	2	0.22	133687015	59330	79.83	2285	2285	2220	2935	1585	2260	2253.28	2.02	0	-678	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	431	16.06	2.07	12	0.31	141.00	1096.00	2865	20230307	-20.94	1645	20221013	37.69	2865	-20.94	20230307	1855	22.10	20230103	2865	-20.94	20230307	1645	37.69	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
69	20230619	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-10	5	-0.44	106522990	47301	63.65	2285	2285	2220	2935	1585	2260	2252.02	2.02	0	-1111	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	429	15.96	2.05	12	0.25	141.00	1096.00	2865	20230307	-21.47	1645	20221013	36.78	2865	-21.47	20230307	1855	21.29	20230103	2865	-21.47	20230307	1645	36.78	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
70	20230619	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	100558370	44652	60.08	2285	2285	2220	2935	1585	2260	2252.05	2.02	0	-1422	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	430	16.03	2.06	12	0.23	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
71	20230619	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	95784175	42539	57.24	2285	2285	2220	2935	1585	2260	2251.68	2.02	0	-1424	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	430	16.03	2.06	12	0.22	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
72	20230619	110211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	86242100	38314	51.55	2285	2285	2220	2935	1585	2260	2250.93	2.02	0	-1743	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	430	16.03	2.06	12	0.20	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
73	20230619	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-5	5	-0.22	60857240	27101	36.47	2285	2285	2220	2935	1585	2260	2245.57	2.02	0	-2202	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	430	15.99	2.06	12	0.14	141.00	1096.00	2865	20230307	-21.29	1645	20221013	37.08	2865	-21.29	20230307	1855	21.56	20230103	2865	-21.29	20230307	1645	37.08	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
74	20230619	090308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	10558810	4679	6.30	2285	2285	2240	2935	1585	2260	2256.64	2.02	0	-1211	2303	2281	2243	2221	2183	2292	2232	19	675	100	1580	5	1	19048582	430	16.03	2.06	12	0.02	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.16	N	331380	100	19 억		384047	N	N	0	N	00	N
75	20230616	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	40	2	1.80	167022420	74230	124.38	2205	2265	2205	2885	1555	2220	2250.06	1.98	0	6277	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	430	16.03	2.06	12	0.39	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
76	20230616	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	35	2	1.58	152724830	67898	113.77	2205	2265	2205	2885	1555	2220	2249.33	1.98	0	6443	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	430	15.99	2.06	12	0.36	141.00	1096.00	2865	20230307	-21.29	1645	20221013	37.08	2865	-21.29	20230307	1855	21.56	20230103	2865	-21.29	20230307	1645	37.08	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
77	20230616	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	40	2	1.80	137477440	61130	102.43	2205	2265	2205	2885	1555	2220	2248.94	1.98	0	5837	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	430	16.03	2.06	12	0.32	141.00	1096.00	2865	20230307	-21.12	1645	20221013	37.39	2865	-21.12	20230307	1855	21.83	20230103	2865	-21.12	20230307	1645	37.39	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
78	20230616	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	35	2	1.58	122719370	54582	91.46	2205	2265	2205	2885	1555	2220	2248.35	1.98	0	5000	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	430	15.99	2.06	12	0.29	141.00	1096.00	2865	20230307	-21.29	1645	20221013	37.08	2865	-21.29	20230307	1855	21.56	20230103	2865	-21.29	20230307	1645	37.08	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
79	20230616	120121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	35	2	1.58	90232070	40183	67.33	2205	2265	2205	2885	1555	2220	2245.53	1.98	0	3805	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	430	15.99	2.06	12	0.21	141.00	1096.00	2865	20230307	-21.29	1645	20221013	37.08	2865	-21.29	20230307	1855	21.56	20230103	2865	-21.29	20230307	1645	37.08	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
80	20230616	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	30	2	1.35	66218565	29531	49.48	2205	2265	2205	2885	1555	2220	2242.34	1.98	0	2502	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	429	15.96	2.05	12	0.16	141.00	1096.00	2865	20230307	-21.47	1645	20221013	36.78	2865	-21.47	20230307	1855	21.29	20230103	2865	-21.47	20230307	1645	36.78	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
81	20230616	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	25	2	1.13	45183585	20169	33.79	2205	2265	2205	2885	1555	2220	2240.25	1.98	0	2512	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	428	15.92	2.05	12	0.11	141.00	1096.00	2865	20230307	-21.64	1645	20221013	36.47	2865	-21.64	20230307	1855	21.02	20230103	2865	-21.64	20230307	1645	36.47	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
82	20230616	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-10	5	-0.45	3759075	1702	2.85	2205	2220	2205	2885	1555	2220	2208.62	1.98	0	406	2266	2242	2201	2177	2136	2255	2190	19	665	100	1550	5	1	19048582	421	15.67	2.02	12	0.01	141.00	1096.00	2865	20230307	-22.86	1645	20221013	34.35	2865	-22.86	20230307	1855	19.14	20230103	2865	-22.86	20230307	1645	34.35	20221013	2.17	N	331380	100	19 억		377343	N	N	0	N	00	N
83	20230615	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	55	2	2.55	123591610	56267	79.74	2160	2225	2160	2805	1515	2160	2196.52	1.95	0	6174	2256	2207	2181	2132	2106	2195	2120	19	645	100	1510	5	1	19048582	422	15.71	2.02	12	0.30	141.00	1096.00	2865	20230307	-22.69	1645	20221013	34.65	2865	-22.69	20230307	1855	19.41	20230103	2865	-22.69	20230307	1645	34.65	20221013	2.17	N	331380	100	19 억		370719	N	N	0	N	00	N
84	20230615	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	45	2	2.08	107815235	49156	69.66	2160	2210	2160	2805	1515	2160	2193.33	1.95	0	4553	2256	2207	2181	2132	2106	2195	2120	19	645	100	1510	5	1	19048582	420	15.64	2.01	12	0.26	141.00	1096.00	2865	20230307	-23.04	1645	20221013	34.04	2865	-23.04	20230307	1855	18.87	20230103	2865	-23.04	20230307	1645	34.04	20221013	2.17	N	331380	100	19 억		370719	N	N	0	N	00	N
85	20230615	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	40	2	1.85	91468850	41751	59.17	2160	2210	2160	2805	1515	2160	2190.82	1.95	0	3393	2256	2207	2181	2132	2106	2195	2120	19	645	100	1510	5	1	19048582	419	15.60	2.01	12	0.22	141.00	1096.00	2865	20230307	-23.21	1645	20221013	33.74	2865	-23.21	20230307	1855	18.60	20230103	2865	-23.21	20230307	1645	33.74	20221013	2.17	N	331380	100	19 억		370719	N	N	0	N	00	N
86	20230615	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	25	2	1.16	62522090	28585	40.51	2160	2210	2160	2805	1515	2160	2187.23	1.95	0	3483	2256	2207	2181	2132	2106	2195	2120	19	645	100	1510	5	1	19048582	416	15.50	1.99	12	0.15	141.00	1096.00	2865	20230307	-23.73	1645	20221013	32.83	2865	-23.73	20230307	1855	17.79	20230103	2865	-23.73	20230307	1645	32.83	20221013	2.17	N	331380	100	19 억		370719	N	N	0	N	00	N
87	20230615	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	10	2	0.46	59172690	27048	38.33	2160	2210	2160	2805	1515	2160	2187.69	1.95	0	2877	2256	2207	2181	2132	2106	2195	2120	19	645	100	1510	5	1	19048582	413	15.39	1.98	12	0.14	141.00	1096.00	2865	20230307	-24.26	1645	20221013	31.91	2865	-24.26	20230307	1855	16.98	20230103	2865	-24.26	20230307	1645	31.91	20221013	2.17	N	331380	100	19 억		370719	N	N	0	N	00	N
88	20230611	184627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	0	3	0.00	109495180	48958	121.26	2210	2255	2210	2915	1575	2245	2236.45	1.98	7907	7907	2265	2255	2235	2225	2205	2260	2230	19	670	100	1570	5	1	19048582	428	15.92	2.05	12	0.26	141.00	1096.00	3050	20220608	-26.39	1645	20221013	36.47	2865	-21.64	20230307	1855	21.02	20230103	2960	-24.16	20220609	1645	36.47	20221013	2.30	N	331380	100	19 억		376314	N	N	0	N	00	N