KissMeData/066130/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	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	90390180	16008	54.97	5610	5720	5560	7340	3960	5650	5646.56	1.51	0	-6003	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	726	15.79	0.72	12	0.13	359.00	7926.00	8300	20220805	-31.69	4860	20221013	16.67	8100	-30.00	20230223	4870	16.43	20230103	8300	-31.69	20220805	4860	16.67	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
3	20230630	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	82230390	14569	50.03	5610	5720	5560	7340	3960	5650	5644.20	1.51	0	-5850	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	726	15.79	0.72	12	0.11	359.00	7926.00	8300	20220805	-31.69	4860	20221013	16.67	8100	-30.00	20230223	4870	16.43	20230103	8300	-31.69	20220805	4860	16.67	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
4	20230630	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	40	2	0.71	77641100	13760	47.25	5610	5720	5560	7340	3960	5650	5642.52	1.51	0	-6157	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	728	15.85	0.72	12	0.11	359.00	7926.00	8300	20220805	-31.45	4860	20221013	17.08	8100	-29.75	20230223	4870	16.84	20230103	8300	-31.45	20220805	4860	17.08	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
5	20230630	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	30	2	0.53	57469010	10208	35.05	5610	5680	5560	7340	3960	5650	5629.80	1.51	0	-5758	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	727	15.82	0.72	12	0.08	359.00	7926.00	8300	20220805	-31.57	4860	20221013	16.87	8100	-29.88	20230223	4870	16.63	20230103	8300	-31.57	20220805	4860	16.87	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
6	20230630	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	48110180	8555	29.38	5610	5660	5560	7340	3960	5650	5623.63	1.51	0	-5178	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	724	15.77	0.71	12	0.07	359.00	7926.00	8300	20220805	-31.81	4860	20221013	16.46	8100	-30.12	20230223	4870	16.22	20230103	8300	-31.81	20220805	4860	16.46	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
7	20230630	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-40	5	-0.71	23861480	4262	14.64	5610	5650	5560	7340	3960	5650	5598.66	1.51	0	-2228	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	718	15.63	0.71	12	0.03	359.00	7926.00	8300	20220805	-32.41	4860	20221013	15.43	8100	-30.74	20230223	4870	15.20	20230103	8300	-32.41	20220805	4860	15.43	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
8	20230630	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-30	5	-0.53	18675990	3341	11.47	5610	5650	5560	7340	3960	5650	5589.94	1.51	0	-1665	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	719	15.65	0.71	12	0.03	359.00	7926.00	8300	20220805	-32.29	4860	20221013	15.64	8100	-30.62	20230223	4870	15.40	20230103	8300	-32.29	20220805	4860	15.64	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
9	20230630	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-40	5	-0.71	645150	115	0.39	5610	5610	5610	7340	3960	5650	5610.00	1.51	0	0	5856	5752	5676	5572	5496	5715	5535	64	1690	500	3840	10	1	12800000	718	15.63	0.71	12	0.00	359.00	7926.00	8300	20220805	-32.41	4860	20221013	15.43	8100	-30.74	20230223	4870	15.20	20230103	8300	-32.41	20220805	4860	15.43	20221013	2.45	N	066130	500	64 억		192752	N	N	0	N	00	N
10	20230629	160541	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-80	5	-1.40	164804010	29120	189.26	5780	5780	5600	7440	4020	5730	5659.48	1.57	0	-8208	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	723	15.74	0.71	12	0.23	359.00	7926.00	8300	20220805	-31.93	4860	20221013	16.26	8100	-30.25	20230223	4870	16.02	20230103	8300	-31.93	20220805	4860	16.26	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
11	20230629	150538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-90	5	-1.57	145896040	25756	167.40	5780	5780	5610	7440	4020	5730	5664.55	1.57	0	-7766	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	722	15.71	0.71	12	0.20	359.00	7926.00	8300	20220805	-32.05	4860	20221013	16.05	8100	-30.37	20230223	4870	15.81	20230103	8300	-32.05	20220805	4860	16.05	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
12	20230629	140538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-80	5	-1.40	123157640	21716	141.14	5780	5780	5620	7440	4020	5730	5671.29	1.57	0	-6949	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	723	15.74	0.71	12	0.17	359.00	7926.00	8300	20220805	-31.93	4860	20221013	16.26	8100	-30.25	20230223	4870	16.02	20230103	8300	-31.93	20220805	4860	16.26	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
13	20230629	130538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	-70	5	-1.22	116200760	20485	133.14	5780	5780	5620	7440	4020	5730	5672.48	1.57	0	-6060	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	724	15.77	0.71	12	0.16	359.00	7926.00	8300	20220805	-31.81	4860	20221013	16.46	8100	-30.12	20230223	4870	16.22	20230103	8300	-31.81	20220805	4860	16.46	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
14	20230629	120539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5670	-60	5	-1.05	106701080	18806	122.23	5780	5780	5620	7440	4020	5730	5673.78	1.57	0	-5423	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	726	15.79	0.72	12	0.15	359.00	7926.00	8300	20220805	-31.69	4860	20221013	16.67	8100	-30.00	20230223	4870	16.43	20230103	8300	-31.69	20220805	4860	16.67	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
15	20230629	110540	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-90	5	-1.57	81475920	14337	93.18	5780	5780	5630	7440	4020	5730	5682.91	1.57	0	-2259	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	722	15.71	0.71	12	0.11	359.00	7926.00	8300	20220805	-32.05	4860	20221013	16.05	8100	-30.37	20230223	4870	15.81	20230103	8300	-32.05	20220805	4860	16.05	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
16	20230629	100541	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-40	5	-0.70	33396540	5856	38.06	5780	5780	5690	7440	4020	5730	5702.96	1.57	0	-393	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	728	15.85	0.72	12	0.05	359.00	7926.00	8300	20220805	-31.45	4860	20221013	17.08	8100	-29.75	20230223	4870	16.84	20230103	8300	-31.45	20220805	4860	17.08	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
17	20230629	090531	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	3472840	607	3.95	5780	5780	5710	7440	4020	5730	5721.32	1.57	0	98	5796	5762	5736	5702	5676	5750	5690	64	1710	500	3890	10	1	12800000	733	15.96	0.72	12	0.00	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.46	N	066130	500	64 억		200960	N	N	0	N	00	N
18	20230628	160533	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-10	5	-0.17	87305650	15229	77.55	5740	5770	5710	7460	4020	5740	5732.86	1.56	0	1426	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	733	15.96	0.72	12	0.12	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
19	20230628	150537	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	20	2	0.35	84943460	14817	75.45	5740	5770	5710	7460	4020	5740	5732.84	1.56	0	1451	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	737	16.04	0.73	12	0.12	359.00	7926.00	8300	20220805	-30.60	4860	20221013	18.52	8100	-28.89	20230223	4870	18.28	20230103	8300	-30.60	20220805	4860	18.52	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
20	20230628	140534	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-10	5	-0.17	52203630	9100	46.34	5740	5770	5710	7460	4020	5740	5736.66	1.56	0	517	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	733	15.96	0.72	12	0.07	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
21	20230628	130535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	10	2	0.17	43093490	7513	38.26	5740	5770	5710	7460	4020	5740	5735.86	1.56	0	518	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	736	16.02	0.73	12	0.06	359.00	7926.00	8300	20220805	-30.72	4860	20221013	18.31	8100	-29.01	20230223	4870	18.07	20230103	8300	-30.72	20220805	4860	18.31	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
22	20230628	120520	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	10	2	0.17	33578030	5854	29.81	5740	5770	5710	7460	4020	5740	5735.91	1.56	0	592	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	736	16.02	0.73	12	0.05	359.00	7926.00	8300	20220805	-30.72	4860	20221013	18.31	8100	-29.01	20230223	4870	18.07	20230103	8300	-30.72	20220805	4860	18.31	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
23	20230628	110539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	10	2	0.17	25727650	4482	22.82	5740	5770	5720	7460	4020	5740	5740.22	1.56	0	531	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	736	16.02	0.73	12	0.04	359.00	7926.00	8300	20220805	-30.72	4860	20221013	18.31	8100	-29.01	20230223	4870	18.07	20230103	8300	-30.72	20220805	4860	18.31	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
24	20230628	100539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	10	2	0.17	17697550	3080	15.68	5740	5770	5720	7460	4020	5740	5745.96	1.56	0	284	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	736	16.02	0.73	12	0.02	359.00	7926.00	8300	20220805	-30.72	4860	20221013	18.31	8100	-29.01	20230223	4870	18.07	20230103	8300	-30.72	20220805	4860	18.31	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
25	20230628	090536	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	0	3	0.00	4081210	711	3.62	5740	5770	5740	7460	4020	5740	5740.10	1.56	0	0	5840	5790	5740	5690	5640	5765	5665	64	1720	500	3900	10	1	12800000	735	15.99	0.72	12	0.01	359.00	7926.00	8300	20220805	-30.84	4860	20221013	18.11	8100	-29.14	20230223	4870	17.86	20230103	8300	-30.84	20220805	4860	18.11	20221013	2.45	N	066130	500	64 억		199534	N	N	0	N	00	N
26	20230627	160536	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	-20	5	-0.35	112336440	19627	73.95	5790	5790	5690	7480	4040	5760	5723.53	1.61	0	-6039	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	735	15.99	0.72	12	0.15	359.00	7926.00	8300	20220805	-30.84	4860	20221013	18.11	8100	-29.14	20230223	4870	17.86	20230103	8300	-30.84	20220805	4860	18.11	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
27	20230627	150539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-40	5	-0.69	94645730	16542	62.32	5790	5790	5690	7480	4040	5760	5721.54	1.61	0	-6087	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	732	15.93	0.72	12	0.13	359.00	7926.00	8300	20220805	-31.08	4860	20221013	17.70	8100	-29.38	20230223	4870	17.45	20230103	8300	-31.08	20220805	4860	17.70	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
28	20230627	140546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-40	5	-0.69	79074300	13816	52.05	5790	5790	5690	7480	4040	5760	5723.39	1.61	0	-5351	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	732	15.93	0.72	12	0.11	359.00	7926.00	8300	20220805	-31.08	4860	20221013	17.70	8100	-29.38	20230223	4870	17.45	20230103	8300	-31.08	20220805	4860	17.70	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
29	20230627	130544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-40	5	-0.69	69324160	12108	45.62	5790	5790	5690	7480	4040	5760	5725.48	1.61	0	-4809	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	732	15.93	0.72	12	0.09	359.00	7926.00	8300	20220805	-31.08	4860	20221013	17.70	8100	-29.38	20230223	4870	17.45	20230103	8300	-31.08	20220805	4860	17.70	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
30	20230627	120546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-30	5	-0.52	39618770	6905	26.02	5790	5790	5710	7480	4040	5760	5737.69	1.61	0	-2408	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	733	15.96	0.72	12	0.05	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
31	20230627	110549	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-50	5	-0.87	27274450	4749	17.89	5790	5790	5710	7480	4040	5760	5743.20	1.61	0	-1921	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	731	15.91	0.72	12	0.04	359.00	7926.00	8300	20220805	-31.20	4860	20221013	17.49	8100	-29.51	20230223	4870	17.25	20230103	8300	-31.20	20220805	4860	17.49	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
32	20230627	100534	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-40	5	-0.69	18404180	3199	12.05	5790	5790	5710	7480	4040	5760	5753.10	1.61	0	-1046	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	732	15.93	0.72	12	0.02	359.00	7926.00	8300	20220805	-31.08	4860	20221013	17.70	8100	-29.38	20230223	4870	17.45	20230103	8300	-31.08	20220805	4860	17.70	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
33	20230627	090537	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5780	20	2	0.35	7820050	1355	5.11	5790	5790	5760	7480	4040	5760	5771.25	1.61	0	-1206	5900	5830	5730	5660	5560	5865	5695	64	1720	500	3910	10	1	12800000	740	16.10	0.73	12	0.01	359.00	7926.00	8300	20220805	-30.36	4860	20221013	18.93	8100	-28.64	20230223	4870	18.69	20230103	8300	-30.36	20220805	4860	18.93	20221013	2.46	N	066130	500	64 억		205817	N	N	0	N	00	N
34	20230626	160535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	30	2	0.52	151155290	26528	73.72	5690	5800	5630	7440	4020	5730	5697.95	1.59	0	2353	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	737	16.04	0.73	12	0.21	359.00	7926.00	8300	20220805	-30.60	4860	20221013	18.52	8100	-28.89	20230223	4870	18.28	20230103	8300	-30.60	20220805	4860	18.52	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
35	20230626	150538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	20	2	0.35	146269230	25678	71.36	5690	5800	5630	7440	4020	5730	5696.29	1.59	0	2473	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	736	16.02	0.73	12	0.20	359.00	7926.00	8300	20220805	-30.72	4860	20221013	18.31	8100	-29.01	20230223	4870	18.07	20230103	8300	-30.72	20220805	4860	18.31	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
36	20230626	140539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	10	2	0.17	140873460	24740	68.75	5690	5800	5630	7440	4020	5730	5694.16	1.59	0	2707	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	735	15.99	0.72	12	0.19	359.00	7926.00	8300	20220805	-30.84	4860	20221013	18.11	8100	-29.14	20230223	4870	17.86	20230103	8300	-30.84	20220805	4860	18.11	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
37	20230626	130537	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	30	2	0.52	134879650	23697	65.85	5690	5800	5630	7440	4020	5730	5691.84	1.59	0	2745	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	737	16.04	0.73	12	0.19	359.00	7926.00	8300	20220805	-30.60	4860	20221013	18.52	8100	-28.89	20230223	4870	18.28	20230103	8300	-30.60	20220805	4860	18.52	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
38	20230626	120535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5760	30	2	0.52	128801210	22643	62.93	5690	5800	5630	7440	4020	5730	5688.35	1.59	0	2988	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	737	16.04	0.73	12	0.18	359.00	7926.00	8300	20220805	-30.60	4860	20221013	18.52	8100	-28.89	20230223	4870	18.28	20230103	8300	-30.60	20220805	4860	18.52	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
39	20230626	110535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	103860210	18289	50.83	5690	5800	5630	7440	4020	5730	5678.83	1.59	0	1953	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	733	15.96	0.72	12	0.14	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
40	20230626	100535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-30	5	-0.52	81449070	14382	39.97	5690	5760	5630	7440	4020	5730	5663.26	1.59	0	2208	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	730	15.88	0.72	12	0.11	359.00	7926.00	8300	20220805	-31.33	4860	20221013	17.28	8100	-29.63	20230223	4870	17.04	20230103	8300	-31.33	20220805	4860	17.28	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
41	20230626	090537	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	0	3	0.00	6921100	1217	3.38	5690	5760	5670	7440	4020	5730	5687.02	1.59	0	129	5963	5846	5773	5656	5583	5810	5620	64	1710	500	3890	10	1	12800000	733	15.96	0.72	12	0.01	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.46	N	066130	500	64 억		203457	N	N	0	N	00	N
42	20230623	165759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-100	5	-1.72	207621620	35940	158.59	5830	5890	5700	7570	4090	5830	5776.91	1.64	0	-6270	5990	5910	5870	5790	5750	5890	5770	64	1740	500	3960	10	1	12800000	733	15.96	0.72	12	0.28	359.00	7926.00	8300	20220805	-30.96	4860	20221013	17.90	8100	-29.26	20230223	4870	17.66	20230103	8300	-30.96	20220805	4860	17.90	20221013	2.45	N	066130	500	64 억		209623	N	N	0	N	00	N
43	20230623	140440	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	-90	5	-1.54	158083090	27288	120.41	5830	5890	5740	7570	4090	5830	5793.14	1.64	0	-5556	5990	5910	5870	5790	5750	5890	5770	64	1740	500	3960	10	1	12800000	735	15.99	0.72	12	0.21	359.00	7926.00	8300	20220805	-30.84	4860	20221013	18.11	8100	-29.14	20230223	4870	17.86	20230103	8300	-30.84	20220805	4860	18.11	20221013	2.45	N	066130	500	64 억		209623	N	N	0	N	00	N
44	20230622	160544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5830	-70	5	-1.19	128934610	21931	89.97	5830	5950	5830	7670	4130	5900	5879.10	1.65	0	-1613	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	746	16.24	0.74	12	0.17	359.00	7926.00	8300	20220805	-29.76	4860	20221013	19.96	8100	-28.02	20230223	4870	19.71	20230103	8300	-29.76	20220805	4860	19.96	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
45	20230622	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5860	-40	5	-0.68	103709410	17613	72.25	5830	5950	5830	7670	4130	5900	5888.23	1.65	0	-1511	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	750	16.32	0.74	12	0.14	359.00	7926.00	8300	20220805	-29.40	4860	20221013	20.58	8100	-27.65	20230223	4870	20.33	20230103	8300	-29.40	20220805	4860	20.58	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
46	20230622	140111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5910	10	2	0.17	87373890	14831	60.84	5830	5950	5830	7670	4130	5900	5891.30	1.65	0	-974	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	756	16.46	0.75	12	0.12	359.00	7926.00	8300	20220805	-28.80	4860	20221013	21.60	8100	-27.04	20230223	4870	21.36	20230103	8300	-28.80	20220805	4860	21.60	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
47	20230622	130416	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5890	-10	5	-0.17	84767810	14389	59.03	5830	5950	5830	7670	4130	5900	5891.15	1.65	0	-974	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	754	16.41	0.74	12	0.11	359.00	7926.00	8300	20220805	-29.04	4860	20221013	21.19	8100	-27.28	20230223	4870	20.94	20230103	8300	-29.04	20220805	4860	21.19	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
48	20230622	120456	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	30	2	0.51	64974500	11038	45.28	5830	5950	5830	7670	4130	5900	5886.44	1.65	0	-226	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	759	16.52	0.75	12	0.09	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
49	20230622	110116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	30	2	0.51	54988910	9354	38.37	5830	5950	5830	7670	4130	5900	5878.65	1.65	0	86	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	759	16.52	0.75	12	0.07	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
50	20230622	100436	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	30	2	0.51	41466430	7068	28.99	5830	5950	5830	7670	4130	5900	5866.78	1.65	0	372	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	759	16.52	0.75	12	0.06	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
51	20230622	090218	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5840	-60	5	-1.02	16715030	2866	11.76	5830	5900	5830	7670	4130	5900	5832.18	1.65	0	350	6113	6006	5943	5836	5773	6060	5890	64	1770	500	4010	10	1	12800000	748	16.27	0.74	12	0.02	359.00	7926.00	8300	20220805	-29.64	4860	20221013	20.16	8100	-27.90	20230223	4870	19.92	20230103	8300	-29.64	20220805	4860	20.16	20221013	2.44	N	066130	500	64 억		211226	N	N	0	N	00	N
52	20230621	160529	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5900	-90	5	-1.50	144488550	24332	141.56	5880	6050	5880	7780	4200	5990	5940.46	1.67	0	-2798	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	755	16.43	0.74	12	0.19	359.00	7926.00	8300	20220805	-28.92	4860	20221013	21.40	8100	-27.16	20230223	4870	21.15	20230103	8300	-28.92	20220805	4860	21.40	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
53	20230621	150417	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-50	5	-0.83	116567160	19606	114.06	5880	6050	5880	7780	4200	5990	5945.48	1.67	0	-2953	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	760	16.55	0.75	12	0.15	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
54	20230621	140323	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-50	5	-0.83	97444940	16380	95.29	5880	6050	5880	7780	4200	5990	5949.02	1.67	0	-2728	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	760	16.55	0.75	12	0.13	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
55	20230621	130114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5960	-30	5	-0.50	75994250	12791	74.41	5880	6010	5880	7780	4200	5990	5941.23	1.67	0	-2610	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	763	16.60	0.75	12	0.10	359.00	7926.00	8300	20220805	-28.19	4860	20221013	22.63	8100	-26.42	20230223	4870	22.38	20230103	8300	-28.19	20220805	4860	22.63	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
56	20230621	120758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5960	-30	5	-0.50	68031340	11456	66.65	5880	6010	5880	7780	4200	5990	5938.49	1.67	0	-2065	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	763	16.60	0.75	12	0.09	359.00	7926.00	8300	20220805	-28.19	4860	20221013	22.63	8100	-26.42	20230223	4870	22.38	20230103	8300	-28.19	20220805	4860	22.63	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
57	20230621	110745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-50	5	-0.83	46629930	7871	45.79	5880	5990	5880	7780	4200	5990	5924.27	1.67	0	-733	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	760	16.55	0.75	12	0.06	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
58	20230621	100259	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-50	5	-0.83	36702220	6200	36.07	5880	5990	5880	7780	4200	5990	5919.71	1.67	0	-168	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	760	16.55	0.75	12	0.05	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
59	20230621	090517	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5960	-30	5	-0.50	18985420	3219	18.73	5880	5990	5880	7780	4200	5990	5897.92	1.67	0	43	6090	6040	6000	5950	5910	6020	5930	64	1790	500	4070	10	1	12800000	763	16.60	0.75	12	0.03	359.00	7926.00	8300	20220805	-28.19	4860	20221013	22.63	8100	-26.42	20230223	4870	22.38	20230103	8300	-28.19	20220805	4860	22.63	20221013	2.47	N	066130	500	64 억		214024	N	N	0	N	00	N
60	20230620	161032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	-70	5	-1.16	103086850	17176	59.83	6010	6050	5960	7870	4250	6060	6001.80	1.70	0	-3505	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	767	16.69	0.76	12	0.13	359.00	7926.00	8300	20220805	-27.83	4860	20221013	23.25	8100	-26.05	20230223	4870	23.00	20230103	8300	-27.83	20220805	4860	23.25	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
61	20230620	150611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5980	-80	5	-1.32	93858160	15635	54.46	6010	6050	5960	7870	4250	6060	6003.08	1.70	0	-3409	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	765	16.66	0.75	12	0.12	359.00	7926.00	8300	20220805	-27.95	4860	20221013	23.05	8100	-26.17	20230223	4870	22.79	20230103	8300	-27.95	20220805	4860	23.05	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
62	20230620	140418	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	-60	5	-0.99	81409520	13556	47.22	6010	6050	5960	7870	4250	6060	6005.42	1.70	0	-2371	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	768	16.71	0.76	12	0.11	359.00	7926.00	8300	20220805	-27.71	4860	20221013	23.46	8100	-25.93	20230223	4870	23.20	20230103	8300	-27.71	20220805	4860	23.46	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
63	20230620	131033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	-60	5	-0.99	70831810	11793	41.08	6010	6050	5960	7870	4250	6060	6006.26	1.70	0	-820	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	768	16.71	0.76	12	0.09	359.00	7926.00	8300	20220805	-27.71	4860	20221013	23.46	8100	-25.93	20230223	4870	23.20	20230103	8300	-27.71	20220805	4860	23.46	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
64	20230620	120739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	-40	5	-0.66	43792810	7279	25.35	6010	6050	6000	7870	4250	6060	6016.32	1.70	0	-521	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	771	16.77	0.76	12	0.06	359.00	7926.00	8300	20220805	-27.47	4860	20221013	23.87	8100	-25.68	20230223	4870	23.61	20230103	8300	-27.47	20220805	4860	23.87	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
65	20230620	110702	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	-60	5	-0.99	41401270	6881	23.97	6010	6050	6000	7870	4250	6060	6016.75	1.70	0	-338	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	768	16.71	0.76	12	0.05	359.00	7926.00	8300	20220805	-27.71	4860	20221013	23.46	8100	-25.93	20230223	4870	23.20	20230103	8300	-27.71	20220805	4860	23.46	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
66	20230620	100933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6030	-30	5	-0.50	22330480	3708	12.92	6010	6050	6000	7870	4250	6060	6022.24	1.70	0	-78	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	772	16.80	0.76	12	0.03	359.00	7926.00	8300	20220805	-27.35	4860	20221013	24.07	8100	-25.56	20230223	4870	23.82	20230103	8300	-27.35	20220805	4860	24.07	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
67	20230620	090132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6010	-50	5	-0.83	228380	38	0.13	6010	6010	6010	7870	4250	6060	6010.00	1.70	0	-4	6193	6126	5993	5926	5793	6160	5960	64	1810	500	4120	10	1	12800000	769	16.74	0.76	12	0.00	359.00	7926.00	8300	20220805	-27.59	4860	20221013	23.66	8100	-25.80	20230223	4870	23.41	20230103	8300	-27.59	20220805	4860	23.66	20221013	2.49	N	066130	500	64 억		217529	N	N	0	N	00	N
68	20230619	160309	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6060	110	2	1.85	169648540	28492	127.04	5950	6060	5860	7730	4170	5950	5953.05	1.68	0	2126	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	776	16.88	0.76	12	0.22	359.00	7926.00	8300	20220805	-26.99	4860	20221013	24.69	8100	-25.19	20230223	4870	24.44	20230103	8300	-26.99	20220805	4860	24.69	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
69	20230619	150600	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6020	70	2	1.18	143179440	24092	107.42	5950	6040	5860	7730	4170	5950	5943.03	1.68	0	1984	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	771	16.77	0.76	12	0.19	359.00	7926.00	8300	20220805	-27.47	4860	20221013	23.87	8100	-25.68	20230223	4870	23.61	20230103	8300	-27.47	20220805	4860	23.87	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
70	20230619	140122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6000	50	2	0.84	117046240	19736	88.00	5950	6010	5860	7730	4170	5950	5930.60	1.68	0	1397	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	768	16.71	0.76	12	0.15	359.00	7926.00	8300	20220805	-27.71	4860	20221013	23.46	8100	-25.93	20230223	4870	23.20	20230103	8300	-27.71	20220805	4860	23.46	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
71	20230619	130422	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5950	0	3	0.00	78073250	13217	58.93	5950	5950	5860	7730	4170	5950	5907.03	1.68	0	82	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	762	16.57	0.75	12	0.10	359.00	7926.00	8300	20220805	-28.31	4860	20221013	22.43	8100	-26.54	20230223	4870	22.18	20230103	8300	-28.31	20220805	4860	22.43	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
72	20230619	120457	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	-10	5	-0.17	69951530	11851	52.84	5950	5950	5860	7730	4170	5950	5902.58	1.68	0	-231	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	760	16.55	0.75	12	0.09	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
73	20230619	110750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5920	-30	5	-0.50	57220700	9701	43.26	5950	5950	5860	7730	4170	5950	5898.43	1.68	0	-801	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	758	16.49	0.75	12	0.08	359.00	7926.00	8300	20220805	-28.67	4860	20221013	21.81	8100	-26.91	20230223	4870	21.56	20230103	8300	-28.67	20220805	4860	21.81	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
74	20230619	100917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5890	-60	5	-1.01	47327060	8026	35.79	5950	5950	5860	7730	4170	5950	5896.72	1.68	0	-873	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	754	16.41	0.74	12	0.06	359.00	7926.00	8300	20220805	-29.04	4860	20221013	21.19	8100	-27.28	20230223	4870	20.94	20230103	8300	-29.04	20220805	4860	21.19	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
75	20230619	090447	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5920	-30	5	-0.50	6470880	1092	4.87	5950	5950	5920	7730	4170	5950	5925.71	1.68	0	-1064	6036	5992	5946	5902	5856	6015	5925	64	1780	500	4040	10	1	12800000	758	16.49	0.75	12	0.01	359.00	7926.00	8300	20220805	-28.67	4860	20221013	21.81	8100	-26.91	20230223	4870	21.56	20230103	8300	-28.67	20220805	4860	21.81	20221013	2.50	N	066130	500	64 억		215403	N	N	0	N	00	N
76	20230616	160711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5950	10	2	0.17	132611120	22325	89.84	5940	5990	5900	7720	4160	5940	5940.00	1.67	0	1512	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	762	16.57	0.75	12	0.17	359.00	7926.00	8300	20220805	-28.31	4860	20221013	22.43	8100	-26.54	20230223	4870	22.18	20230103	8300	-28.31	20220805	4860	22.43	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
77	20230616	150554	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	-10	5	-0.17	128127500	21571	86.80	5940	5990	5900	7720	4160	5940	5939.80	1.67	0	1715	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	759	16.52	0.75	12	0.17	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
78	20230616	140915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5920	-20	5	-0.34	124094120	20890	84.06	5940	5990	5900	7720	4160	5940	5940.36	1.67	0	1751	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	758	16.49	0.75	12	0.16	359.00	7926.00	8300	20220805	-28.67	4860	20221013	21.81	8100	-26.91	20230223	4870	21.56	20230103	8300	-28.67	20220805	4860	21.81	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
79	20230616	130839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5940	0	3	0.00	94303980	15873	63.87	5940	5990	5900	7720	4160	5940	5941.16	1.67	0	1863	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	760	16.55	0.75	12	0.12	359.00	7926.00	8300	20220805	-28.43	4860	20221013	22.22	8100	-26.67	20230223	4870	21.97	20230103	8300	-28.43	20220805	4860	22.22	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
80	20230616	120728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	-10	5	-0.17	76523600	12876	51.81	5940	5990	5900	7720	4160	5940	5943.12	1.67	0	2083	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	759	16.52	0.75	12	0.10	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
81	20230616	110948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5910	-30	5	-0.51	68927880	11591	46.64	5940	5990	5900	7720	4160	5940	5946.67	1.67	0	1778	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	756	16.46	0.75	12	0.09	359.00	7926.00	8300	20220805	-28.80	4860	20221013	21.60	8100	-27.04	20230223	4870	21.36	20230103	8300	-28.80	20220805	4860	21.60	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
82	20230616	101020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5960	20	2	0.34	25871090	4341	17.47	5940	5990	5940	7720	4160	5940	5959.71	1.67	0	1164	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	763	16.60	0.75	12	0.03	359.00	7926.00	8300	20220805	-28.19	4860	20221013	22.63	8100	-26.42	20230223	4870	22.38	20230103	8300	-28.19	20220805	4860	22.63	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
83	20230616	091005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5990	50	2	0.84	3081630	518	2.08	5940	5990	5940	7720	4160	5940	5949.09	1.67	0	84	6113	6026	5933	5846	5753	5980	5800	64	1780	500	4030	10	1	12800000	767	16.69	0.76	12	0.00	359.00	7926.00	8300	20220805	-27.83	4860	20221013	23.25	8100	-26.05	20230223	4870	23.00	20230103	8300	-27.83	20220805	4860	23.25	20221013	2.49	N	066130	500	64 억		213891	N	N	0	N	00	N
84	20230615	150827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5920	-50	5	-0.84	142073190	24004	71.06	5970	6020	5840	7760	4180	5970	5918.73	1.68	0	-1428	6183	6076	6013	5906	5843	6045	5875	64	1790	500	4050	10	1	12800000	758	16.49	0.75	12	0.19	359.00	7926.00	8300	20220805	-28.67	4860	20221013	21.81	8100	-26.91	20230223	4870	21.56	20230103	8300	-28.67	20220805	4860	21.81	20221013	2.58	N	066130	500	64 억		215321	N	N	0	N	00	N
85	20230615	140953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5890	-80	5	-1.34	128326070	21672	64.15	5970	6020	5840	7760	4180	5970	5921.28	1.68	0	-1352	6183	6076	6013	5906	5843	6045	5875	64	1790	500	4050	10	1	12800000	754	16.41	0.74	12	0.17	359.00	7926.00	8300	20220805	-29.04	4860	20221013	21.19	8100	-27.28	20230223	4870	20.94	20230103	8300	-29.04	20220805	4860	21.19	20221013	2.58	N	066130	500	64 억		215321	N	N	0	N	00	N
86	20230615	130601	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5930	-40	5	-0.67	112179130	18940	56.07	5970	6020	5840	7760	4180	5970	5922.87	1.68	0	-125	6183	6076	6013	5906	5843	6045	5875	64	1790	500	4050	10	1	12800000	759	16.52	0.75	12	0.15	359.00	7926.00	8300	20220805	-28.55	4860	20221013	22.02	8100	-26.79	20230223	4870	21.77	20230103	8300	-28.55	20220805	4860	22.02	20221013	2.58	N	066130	500	64 억		215321	N	N	0	N	00	N
87	20230615	120728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5910	-60	5	-1.01	105865410	17872	52.91	5970	6020	5840	7760	4180	5970	5923.53	1.68	0	-218	6183	6076	6013	5906	5843	6045	5875	64	1790	500	4050	10	1	12800000	756	16.46	0.75	12	0.14	359.00	7926.00	8300	20220805	-28.80	4860	20221013	21.60	8100	-27.04	20230223	4870	21.36	20230103	8300	-28.80	20220805	4860	21.60	20221013	2.58	N	066130	500	64 억		215321	N	N	0	N	00	N
88	20230615	110514	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5900	-70	5	-1.17	69107800	11611	34.37	5970	6020	5900	7760	4180	5970	5951.92	1.68	0	-745	6183	6076	6013	5906	5843	6045	5875	64	1790	500	4050	10	1	12800000	755	16.43	0.74	12	0.09	359.00	7926.00	8300	20220805	-28.92	4860	20221013	21.40	8100	-27.16	20230223	4870	21.15	20230103	8300	-28.92	20220805	4860	21.40	20221013	2.58	N	066130	500	64 억		215321	N	N	0	N	00	N
89	20230611	184604	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6170	60	2	0.98	431453340	70396	111.54	6090	6190	6080	7940	4280	6110	6128.21	1.68	5821	5453	6263	6186	6083	6006	5903	6225	6045	64	1830	500	4150	10	1	12800000	790	17.19	0.78	12	0.55	359.00	7926.00	8670	20220608	-28.84	4860	20221013	26.95	8100	-23.83	20230223	4870	26.69	20230103	8560	-27.92	20220609	4860	26.95	20221013	2.43	N	066130	500	64 억		214588	N	N	0	N	00	N