KissMeData/189860/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	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	40	2	0.69	172289120	29502	42.90	5820	5930	5780	7570	4090	5830	5839.50	0.90	0	3968	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	569	-17.84	1.67	12	0.30	-329.00	3515.00	11350	20220630	-48.28	5410	20230103	8.50	7550	-22.25	20230417	5410	8.50	20230103	11350	-48.28	20220630	5410	8.50	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
3	20230630	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	40	2	0.69	161922850	27736	40.33	5820	5930	5780	7570	4090	5830	5838.00	0.90	0	3886	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	569	-17.84	1.67	12	0.29	-329.00	3515.00	11350	20220630	-48.28	5410	20230103	8.50	7550	-22.25	20230417	5410	8.50	20230103	11350	-48.28	20220630	5410	8.50	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
4	20230630	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	60	2	1.03	141193590	24193	35.18	5820	5930	5780	7570	4090	5830	5836.13	0.90	0	2166	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	571	-17.90	1.68	12	0.25	-329.00	3515.00	11350	20220630	-48.11	5410	20230103	8.87	7550	-21.99	20230417	5410	8.87	20230103	11350	-48.11	20220630	5410	8.87	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
5	20230630	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	70	2	1.20	102919410	17656	25.67	5820	5930	5780	7570	4090	5830	5829.15	0.90	0	2212	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	572	-17.93	1.68	12	0.18	-329.00	3515.00	11350	20220630	-48.02	5410	20230103	9.06	7550	-21.85	20230417	5410	9.06	20230103	11350	-48.02	20220630	5410	9.06	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
6	20230630	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	70	2	1.20	91897520	15787	22.95	5820	5930	5780	7570	4090	5830	5821.09	0.90	0	2451	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	572	-17.93	1.68	12	0.16	-329.00	3515.00	11350	20220630	-48.02	5410	20230103	9.06	7550	-21.85	20230417	5410	9.06	20230103	11350	-48.02	20220630	5410	9.06	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
7	20230630	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	75134100	12937	18.81	5820	5860	5780	7570	4090	5830	5807.69	0.90	0	3057	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	567	-17.78	1.66	12	0.13	-329.00	3515.00	11350	20220630	-48.46	5410	20230103	8.13	7550	-22.52	20230417	5410	8.13	20230103	11350	-48.46	20220630	5410	8.13	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
8	20230630	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	50383160	8685	12.63	5820	5860	5780	7570	4090	5830	5801.17	0.90	0	797	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	563	-17.63	1.65	12	0.09	-329.00	3515.00	11350	20220630	-48.90	5410	20230103	7.21	7550	-23.18	20230417	5410	7.21	20230103	11350	-48.90	20220630	5410	7.21	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
9	20230630	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	7542830	1296	1.88	5820	5860	5810	7570	4090	5830	5820.08	0.90	0	601	6110	5970	5900	5760	5690	5935	5725	48	1740	500	3490	10	1	9698780	564	-17.69	1.66	12	0.01	-329.00	3515.00	11350	20220630	-48.72	5410	20230103	7.58	7550	-22.91	20230417	5410	7.58	20230103	11350	-48.72	20220630	5410	7.58	20230103	3.66	N	189860	500	48 억		87327	N	N	0	N	00	N
10	20230629	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-190	5	-3.16	403150560	68402	216.80	6020	6040	5830	7820	4220	6020	5893.92	0.99	0	-9161	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	565	-17.72	1.66	12	0.71	-329.00	3515.00	11350	20220630	-48.63	5410	20230103	7.76	7550	-22.78	20230417	5410	7.76	20230103	11350	-48.63	20220630	5410	7.76	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
11	20230629	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-180	5	-2.99	380011120	64440	204.24	6020	6040	5840	7820	4220	6020	5897.13	0.99	0	-7733	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	566	-17.75	1.66	12	0.66	-329.00	3515.00	11350	20220630	-48.55	5410	20230103	7.95	7550	-22.65	20230417	5410	7.95	20230103	11350	-48.55	20220630	5410	7.95	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
12	20230629	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-120	5	-1.99	310464060	52564	166.60	6020	6040	5850	7820	4220	6020	5906.40	0.99	0	-8444	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	572	-17.93	1.68	12	0.54	-329.00	3515.00	11350	20220630	-48.02	5410	20230103	9.06	7550	-21.85	20230417	5410	9.06	20230103	11350	-48.02	20220630	5410	9.06	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
13	20230629	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-150	5	-2.49	267405560	45235	143.37	6020	6040	5870	7820	4220	6020	5911.47	0.99	0	-8321	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	569	-17.84	1.67	12	0.47	-329.00	3515.00	11350	20220630	-48.28	5410	20230103	8.50	7550	-22.25	20230417	5410	8.50	20230103	11350	-48.28	20220630	5410	8.50	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
14	20230629	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-140	5	-2.33	243031480	41090	130.23	6020	6040	5870	7820	4220	6020	5914.61	0.99	0	-7715	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	570	-17.87	1.67	12	0.42	-329.00	3515.00	11350	20220630	-48.19	5410	20230103	8.69	7550	-22.12	20230417	5410	8.69	20230103	11350	-48.19	20220630	5410	8.69	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
15	20230629	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-120	5	-1.99	221782760	37481	118.79	6020	6040	5870	7820	4220	6020	5917.20	0.99	0	-7057	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	572	-17.93	1.68	12	0.39	-329.00	3515.00	11350	20220630	-48.02	5410	20230103	9.06	7550	-21.85	20230417	5410	9.06	20230103	11350	-48.02	20220630	5410	9.06	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
16	20230629	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-130	5	-2.16	180422550	30466	96.56	6020	6040	5870	7820	4220	6020	5922.10	0.99	0	-4786	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	571	-17.90	1.68	12	0.31	-329.00	3515.00	11350	20220630	-48.11	5410	20230103	8.87	7550	-21.99	20230417	5410	8.87	20230103	11350	-48.11	20220630	5410	8.87	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
17	20230629	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	10	2	0.17	5203720	864	2.74	6020	6040	6020	7820	4220	6020	6022.82	0.99	0	-350	6160	6090	6050	5980	5940	6070	5960	48	1800	500	3610	10	1	9698780	585	-18.33	1.72	12	0.01	-329.00	3515.00	11350	20220630	-46.87	5410	20230103	11.46	7550	-20.13	20230417	5410	11.46	20230103	11350	-46.87	20220630	5410	11.46	20230103	3.73	N	189860	500	48 억		96488	N	N	0	N	00	N
18	20230628	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-60	5	-0.99	184726290	30506	105.00	6080	6120	6010	7900	4260	6080	6055.41	1.05	0	-5079	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	584	-18.30	1.71	12	0.31	-329.00	3515.00	11350	20220630	-46.96	5410	20230103	11.28	7550	-20.26	20230417	5410	11.28	20230103	11350	-46.96	20220630	5410	11.28	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
19	20230628	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-60	5	-0.99	174278390	28770	99.03	6080	6120	6010	7900	4260	6080	6057.64	1.05	0	-4595	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	584	-18.30	1.71	12	0.30	-329.00	3515.00	11350	20220630	-46.96	5410	20230103	11.28	7550	-20.26	20230417	5410	11.28	20230103	11350	-46.96	20220630	5410	11.28	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
20	20230628	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	123137380	20296	69.86	6080	6120	6050	7900	4260	6080	6067.08	1.05	0	-3029	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	588	-18.42	1.72	12	0.21	-329.00	3515.00	11350	20220630	-46.61	5410	20230103	12.01	7550	-19.74	20230417	5410	12.01	20230103	11350	-46.61	20220630	5410	12.01	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
21	20230628	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	99247430	16353	56.29	6080	6120	6050	7900	4260	6080	6069.07	1.05	0	-895	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	587	-18.39	1.72	12	0.17	-329.00	3515.00	11350	20220630	-46.70	5410	20230103	11.83	7550	-19.87	20230417	5410	11.83	20230103	11350	-46.70	20220630	5410	11.83	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
22	20230628	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	87307450	14381	49.50	6080	6120	6050	7900	4260	6080	6071.03	1.05	0	-895	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	588	-18.42	1.72	12	0.15	-329.00	3515.00	11350	20220630	-46.61	5410	20230103	12.01	7550	-19.74	20230417	5410	12.01	20230103	11350	-46.61	20220630	5410	12.01	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
23	20230628	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-10	5	-0.16	66209930	10902	37.52	6080	6120	6060	7900	4260	6080	6073.19	1.05	0	-645	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	589	-18.45	1.73	12	0.11	-329.00	3515.00	11350	20220630	-46.52	5410	20230103	12.20	7550	-19.60	20230417	5410	12.20	20230103	11350	-46.52	20220630	5410	12.20	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
24	20230628	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-20	5	-0.33	46717080	7687	26.46	6080	6120	6060	7900	4260	6080	6077.41	1.05	0	88	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	588	-18.42	1.72	12	0.08	-329.00	3515.00	11350	20220630	-46.61	5410	20230103	12.01	7550	-19.74	20230417	5410	12.01	20230103	11350	-46.61	20220630	5410	12.01	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
25	20230628	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	20	2	0.33	7690460	1263	4.35	6080	6120	6080	7900	4260	6080	6089.04	1.05	0	356	6133	6106	6063	6036	5993	6085	6015	48	1820	500	3640	10	1	9698780	592	-18.54	1.74	12	0.01	-329.00	3515.00	11350	20220630	-46.26	5410	20230103	12.75	7550	-19.21	20230417	5410	12.75	20230103	11350	-46.26	20220630	5410	12.75	20230103	3.76	N	189860	500	48 억		101557	N	N	0	N	00	N
26	20230627	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	172923810	28573	81.02	6090	6090	6020	7910	4270	6090	6051.99	1.06	0	-1107	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	590	-18.48	1.73	12	0.29	-329.00	3515.00	11350	20220630	-46.43	5410	20230103	12.38	7550	-19.47	20230417	5410	12.38	20230103	11350	-46.43	20220630	5410	12.38	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
27	20230627	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	168589810	27860	79.00	6090	6090	6020	7910	4270	6090	6051.32	1.06	0	-1042	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	588	-18.42	1.72	12	0.29	-329.00	3515.00	11350	20220630	-46.61	5410	20230103	12.01	7550	-19.74	20230417	5410	12.01	20230103	11350	-46.61	20220630	5410	12.01	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
28	20230627	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	147141170	24321	68.96	6090	6090	6020	7910	4270	6090	6049.96	1.06	0	-1024	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	587	-18.39	1.72	12	0.25	-329.00	3515.00	11350	20220630	-46.70	5410	20230103	11.83	7550	-19.87	20230417	5410	11.83	20230103	11350	-46.70	20220630	5410	11.83	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
29	20230627	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	130367030	21549	61.10	6090	6090	6020	7910	4270	6090	6049.79	1.06	0	6	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	588	-18.42	1.72	12	0.22	-329.00	3515.00	11350	20220630	-46.61	5410	20230103	12.01	7550	-19.74	20230417	5410	12.01	20230103	11350	-46.61	20220630	5410	12.01	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
30	20230627	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-50	5	-0.82	119290720	19722	55.92	6090	6090	6020	7910	4270	6090	6048.61	1.06	0	348	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	586	-18.36	1.72	12	0.20	-329.00	3515.00	11350	20220630	-46.78	5410	20230103	11.65	7550	-20.00	20230417	5410	11.65	20230103	11350	-46.78	20220630	5410	11.65	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
31	20230627	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	100359720	16592	47.05	6090	6090	6020	7910	4270	6090	6048.68	1.06	0	348	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	590	-18.48	1.73	12	0.17	-329.00	3515.00	11350	20220630	-46.43	5410	20230103	12.38	7550	-19.47	20230417	5410	12.38	20230103	11350	-46.43	20220630	5410	12.38	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
32	20230627	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	81742150	13514	38.32	6090	6090	6020	7910	4270	6090	6048.70	1.06	0	626	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	591	-18.51	1.73	12	0.14	-329.00	3515.00	11350	20220630	-46.34	5410	20230103	12.57	7550	-19.34	20230417	5410	12.57	20230103	11350	-46.34	20220630	5410	12.57	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
33	20230627	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	4210980	692	1.96	6090	6090	6080	7910	4270	6090	6085.23	1.06	0	-78	6250	6170	6100	6020	5950	6135	5985	48	1820	500	3650	10	1	9698780	590	-18.48	1.73	12	0.01	-329.00	3515.00	11350	20220630	-46.43	5410	20230103	12.38	7550	-19.47	20230417	5410	12.38	20230103	11350	-46.43	20220630	5410	12.38	20230103	3.72	N	189860	500	48 억		102914	N	N	0	N	00	N
34	20230626	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-60	5	-0.98	213766980	35200	94.34	6150	6180	6030	7990	4310	6150	6072.92	1.11	0	-4774	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	591	-18.51	1.73	12	0.36	-329.00	3515.00	11350	20220630	-46.34	5410	20230103	12.57	7550	-19.34	20230417	5410	12.57	20230103	11350	-46.34	20220630	5410	12.57	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
35	20230626	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-80	5	-1.30	189625460	31237	83.72	6150	6180	6030	7990	4310	6150	6070.54	1.11	0	-4397	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	589	-18.45	1.73	12	0.32	-329.00	3515.00	11350	20220630	-46.52	5410	20230103	12.20	7550	-19.60	20230417	5410	12.20	20230103	11350	-46.52	20220630	5410	12.20	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
36	20230626	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-80	5	-1.30	173870180	28640	76.76	6150	6180	6030	7990	4310	6150	6070.89	1.11	0	-4212	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	589	-18.45	1.73	12	0.30	-329.00	3515.00	11350	20220630	-46.52	5410	20230103	12.20	7550	-19.60	20230417	5410	12.20	20230103	11350	-46.52	20220630	5410	12.20	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
37	20230626	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-70	5	-1.14	151093670	24892	66.71	6150	6180	6030	7990	4310	6150	6069.97	1.11	0	-3234	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	590	-18.48	1.73	12	0.26	-329.00	3515.00	11350	20220630	-46.43	5410	20230103	12.38	7550	-19.47	20230417	5410	12.38	20230103	11350	-46.43	20220630	5410	12.38	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
38	20230626	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-40	5	-0.65	130649850	21527	57.70	6150	6180	6030	7990	4310	6150	6069.12	1.11	0	-2703	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	593	-18.57	1.74	12	0.22	-329.00	3515.00	11350	20220630	-46.17	5410	20230103	12.94	7550	-19.07	20230417	5410	12.94	20230103	11350	-46.17	20220630	5410	12.94	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
39	20230626	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-60	5	-0.98	115028060	18950	50.79	6150	6180	6030	7990	4310	6150	6070.08	1.11	0	-2703	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	591	-18.51	1.73	12	0.20	-329.00	3515.00	11350	20220630	-46.34	5410	20230103	12.57	7550	-19.34	20230417	5410	12.57	20230103	11350	-46.34	20220630	5410	12.57	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
40	20230626	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-80	5	-1.30	76299870	12557	33.65	6150	6180	6030	7990	4310	6150	6076.28	1.11	0	-3665	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	589	-18.45	1.73	12	0.13	-329.00	3515.00	11350	20220630	-46.52	5410	20230103	12.20	7550	-19.60	20230417	5410	12.20	20230103	11350	-46.52	20220630	5410	12.20	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
41	20230626	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-10	5	-0.16	25260050	4141	11.10	6150	6180	6070	7990	4310	6150	6099.99	1.11	0	-2062	6463	6306	6223	6066	5983	6265	6025	48	1840	500	3690	10	1	9698780	596	-18.66	1.75	12	0.04	-329.00	3515.00	11350	20220630	-45.90	5410	20230103	13.49	7550	-18.68	20230417	5410	13.49	20230103	11350	-45.90	20220630	5410	13.49	20230103	3.72	N	189860	500	48 억		107514	N	N	0	N	00	N
42	20230623	180411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-60	5	-0.97	231483190	37311	105.45	6210	6380	6140	8070	4350	6210	6204.33	1.23	0	-11950	6290	6250	6230	6190	6170	6240	6180	48	1860	500	3720	10	1	9698780	596	-18.69	1.75	12	0.38	-329.00	3515.00	11350	20220630	-45.81	5410	20230103	13.68	7550	-18.54	20230417	5410	13.68	20230103	11350	-45.81	20220630	5410	13.68	20230103	3.72	N	189860	500	48 억		119465	N	N	0	N	00	N
43	20230623	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-20	5	-0.32	188098630	30262	85.53	6210	6380	6140	8070	4350	6210	6215.67	1.23	0	-9667	6290	6250	6230	6190	6170	6240	6180	48	1860	500	3720	10	1	9698780	600	-18.81	1.76	12	0.31	-329.00	3515.00	11350	20220630	-45.46	5410	20230103	14.42	7550	-18.01	20230417	5410	14.42	20230103	11350	-45.46	20220630	5410	14.42	20230103	3.72	N	189860	500	48 억		119465	N	N	0	N	00	N
44	20230622	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-100	5	-1.58	208359800	33416	54.78	6250	6270	6210	8200	4420	6310	6235.56	1.34	0	-10544	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	602	-18.88	1.77	12	0.34	-329.00	3515.00	11350	20220630	-45.29	5410	20230103	14.79	7550	-17.75	20230417	5410	14.79	20230103	11350	-45.29	20220630	5410	14.79	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
45	20230622	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-90	5	-1.43	180500300	28934	47.43	6250	6270	6210	8200	4420	6310	6238.35	1.34	0	-9630	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	603	-18.91	1.77	12	0.30	-329.00	3515.00	11350	20220630	-45.20	5410	20230103	14.97	7550	-17.62	20230417	5410	14.97	20230103	11350	-45.20	20220630	5410	14.97	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
46	20230622	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-80	5	-1.27	150802450	24165	39.61	6250	6270	6210	8200	4420	6310	6240.53	1.34	0	-6621	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	604	-18.94	1.77	12	0.25	-329.00	3515.00	11350	20220630	-45.11	5410	20230103	15.16	7550	-17.48	20230417	5410	15.16	20230103	11350	-45.11	20220630	5410	15.16	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
47	20230622	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-70	5	-1.11	113241830	18139	29.73	6250	6270	6210	8200	4420	6310	6243.00	1.34	0	-3079	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	605	-18.97	1.78	12	0.19	-329.00	3515.00	11350	20220630	-45.02	5410	20230103	15.34	7550	-17.35	20230417	5410	15.34	20230103	11350	-45.02	20220630	5410	15.34	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
48	20230622	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-70	5	-1.11	99097170	15873	26.02	6250	6270	6210	8200	4420	6310	6243.13	1.34	0	-1873	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	605	-18.97	1.78	12	0.16	-329.00	3515.00	11350	20220630	-45.02	5410	20230103	15.34	7550	-17.35	20230417	5410	15.34	20230103	11350	-45.02	20220630	5410	15.34	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
49	20230622	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-50	5	-0.79	79597380	12753	20.91	6250	6270	6210	8200	4420	6310	6241.46	1.34	0	-798	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	607	-19.03	1.78	12	0.13	-329.00	3515.00	11350	20220630	-44.85	5410	20230103	15.71	7550	-17.09	20230417	5410	15.71	20230103	11350	-44.85	20220630	5410	15.71	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
50	20230622	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-70	5	-1.11	55529040	8897	14.58	6250	6260	6210	8200	4420	6310	6241.32	1.34	0	-283	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	605	-18.97	1.78	12	0.09	-329.00	3515.00	11350	20220630	-45.02	5410	20230103	15.34	7550	-17.35	20230417	5410	15.34	20230103	11350	-45.02	20220630	5410	15.34	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
51	20230622	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-60	5	-0.95	3725000	596	0.98	6250	6250	6250	8200	4420	6310	6250.00	1.34	0	-26	6463	6386	6323	6246	6183	6380	6240	48	1890	500	3780	10	1	9698780	606	-19.00	1.78	12	0.01	-329.00	3515.00	11350	20220630	-44.93	5410	20230103	15.53	7550	-17.22	20230417	5410	15.53	20230103	11350	-44.93	20220630	5410	15.53	20230103	3.70	N	189860	500	48 억		130003	N	N	0	N	00	N
52	20230621	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-40	5	-0.63	385846030	61002	75.13	6310	6400	6260	8250	4450	6350	6325.16	1.26	0	8167	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	612	-19.18	1.80	12	0.63	-329.00	3515.00	11550	20220620	-45.37	5410	20230103	16.64	7550	-16.42	20230417	5410	16.64	20230103	11350	-44.41	20220630	5410	16.64	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
53	20230621	150115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-60	5	-0.94	369859920	58465	72.00	6310	6400	6260	8250	4450	6350	6326.18	1.26	0	7870	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	610	-19.12	1.79	12	0.60	-329.00	3515.00	11550	20220620	-45.54	5410	20230103	16.27	7550	-16.69	20230417	5410	16.27	20230103	11350	-44.58	20220630	5410	16.27	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
54	20230621	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	40	2	0.63	341768980	54035	66.55	6310	6400	6260	8250	4450	6350	6324.96	1.26	0	7648	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	620	-19.42	1.82	12	0.56	-329.00	3515.00	11550	20220620	-44.68	5410	20230103	18.11	7550	-15.36	20230417	5410	18.11	20230103	11350	-43.70	20220630	5410	18.11	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
55	20230621	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-20	5	-0.31	224510450	35605	43.85	6310	6360	6260	8250	4450	6350	6305.59	1.26	0	3663	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	614	-19.24	1.80	12	0.37	-329.00	3515.00	11550	20220620	-45.19	5410	20230103	17.01	7550	-16.16	20230417	5410	17.01	20230103	11350	-44.23	20220630	5410	17.01	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
56	20230621	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-50	5	-0.79	171020300	27159	33.45	6310	6350	6260	8250	4450	6350	6297.00	1.26	0	-91	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	611	-19.15	1.79	12	0.28	-329.00	3515.00	11550	20220620	-45.45	5410	20230103	16.45	7550	-16.56	20230417	5410	16.45	20230103	11350	-44.49	20220630	5410	16.45	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
57	20230621	110305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-30	5	-0.47	140877470	22379	27.56	6310	6350	6260	8250	4450	6350	6295.07	1.26	0	-433	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	613	-19.21	1.80	12	0.23	-329.00	3515.00	11550	20220620	-45.28	5410	20230103	16.82	7550	-16.29	20230417	5410	16.82	20230103	11350	-44.32	20220630	5410	16.82	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
58	20230621	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-70	5	-1.10	63480680	10075	12.41	6310	6350	6280	8250	4450	6350	6300.81	1.26	0	-200	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	609	-19.09	1.79	12	0.10	-329.00	3515.00	11550	20220620	-45.63	5410	20230103	16.08	7550	-16.82	20230417	5410	16.08	20230103	11350	-44.67	20220630	5410	16.08	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
59	20230621	090304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-70	5	-1.10	14227600	2258	2.78	6310	6320	6280	8250	4450	6350	6300.97	1.26	0	-1045	6610	6480	6380	6250	6150	6545	6315	48	1900	500	3810	10	1	9698780	609	-19.09	1.79	12	0.02	-329.00	3515.00	11550	20220620	-45.63	5410	20230103	16.08	7550	-16.82	20230417	5410	16.08	20230103	11350	-44.67	20220630	5410	16.08	20230103	3.83	N	189860	500	48 억		121776	N	N	0	N	00	N
60	20230620	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	20	2	0.32	517416240	81050	124.29	6330	6510	6280	8220	4440	6330	6383.91	1.32	0	-5976	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	616	-19.30	1.81	12	0.84	-329.00	3515.00	11550	20220620	-45.02	5410	20230103	17.38	7550	-15.89	20230417	5410	17.38	20230103	11550	-45.02	20220620	5410	17.38	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
61	20230620	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-20	5	-0.32	493413440	77242	118.45	6330	6510	6280	8220	4440	6330	6387.89	1.32	0	-6286	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	612	-19.18	1.80	12	0.80	-329.00	3515.00	11550	20220620	-45.37	5410	20230103	16.64	7550	-16.42	20230417	5410	16.64	20230103	11550	-45.37	20220620	5410	16.64	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
62	20230620	140144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	20	2	0.32	466797770	73041	112.01	6330	6510	6280	8220	4440	6330	6390.90	1.32	0	-5782	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	616	-19.30	1.81	12	0.75	-329.00	3515.00	11550	20220620	-45.02	5410	20230103	17.38	7550	-15.89	20230417	5410	17.38	20230103	11550	-45.02	20220620	5410	17.38	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
63	20230620	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-10	5	-0.16	442274550	69191	106.10	6330	6510	6280	8220	4440	6330	6392.08	1.32	0	-5452	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	613	-19.21	1.80	12	0.71	-329.00	3515.00	11550	20220620	-45.28	5410	20230103	16.82	7550	-16.29	20230417	5410	16.82	20230103	11550	-45.28	20220620	5410	16.82	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
64	20230620	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-30	5	-0.47	408962510	63909	98.00	6330	6510	6300	8220	4440	6330	6399.14	1.32	0	-5606	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	611	-19.15	1.79	12	0.66	-329.00	3515.00	11550	20220620	-45.45	5410	20230103	16.45	7550	-16.56	20230417	5410	16.45	20230103	11550	-45.45	20220620	5410	16.45	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
65	20230620	110110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	40	2	0.63	369363380	57643	88.40	6330	6510	6310	8220	4440	6330	6407.78	1.32	0	-6126	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	618	-19.36	1.81	12	0.59	-329.00	3515.00	11550	20220620	-44.85	5410	20230103	17.74	7550	-15.63	20230417	5410	17.74	20230103	11550	-44.85	20220620	5410	17.74	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
66	20230620	100302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	40	2	0.63	309144050	48151	73.84	6330	6510	6310	8220	4440	6330	6420.30	1.32	0	-3439	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	618	-19.36	1.81	12	0.50	-329.00	3515.00	11550	20220620	-44.85	5410	20230103	17.74	7550	-15.63	20230417	5410	17.74	20230103	11550	-44.85	20220620	5410	17.74	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
67	20230620	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	60	2	0.95	34195750	5388	8.26	6330	6390	6310	8220	4440	6330	6346.65	1.32	0	4216	6450	6390	6270	6210	6090	6420	6240	48	1890	500	3790	10	1	9698780	620	-19.42	1.82	12	0.06	-329.00	3515.00	11550	20220620	-44.68	5410	20230103	18.11	7550	-15.36	20230417	5410	18.11	20230103	11550	-44.68	20220620	5410	18.11	20230103	3.85	N	189860	500	48 억		127752	N	N	0	N	00	N
68	20230619	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	60	2	0.96	400574910	63744	160.15	6260	6330	6150	8150	4390	6270	6283.85	1.01	0	29077	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	614	-19.24	1.80	12	0.66	-329.00	3515.00	12000	20220616	-47.25	5410	20230103	17.01	7550	-16.16	20230417	5410	17.01	20230103	11550	-45.19	20220620	5410	17.01	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
69	20230619	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	30	2	0.48	363956510	57936	145.56	6260	6330	6150	8150	4390	6270	6282.05	1.01	0	27333	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	611	-19.15	1.79	12	0.60	-329.00	3515.00	12000	20220616	-47.50	5410	20230103	16.45	7550	-16.56	20230417	5410	16.45	20230103	11550	-45.45	20220620	5410	16.45	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
70	20230619	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	20	2	0.32	278885280	44422	111.61	6260	6330	6150	8150	4390	6270	6278.09	1.01	0	19782	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	610	-19.12	1.79	12	0.46	-329.00	3515.00	12000	20220616	-47.58	5410	20230103	16.27	7550	-16.69	20230417	5410	16.27	20230103	11550	-45.54	20220620	5410	16.27	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
71	20230619	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	0	3	0.00	226845590	36135	90.79	6260	6330	6150	8150	4390	6270	6277.73	1.01	0	15270	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	608	-19.06	1.78	12	0.37	-329.00	3515.00	12000	20220616	-47.75	5410	20230103	15.90	7550	-16.95	20230417	5410	15.90	20230103	11550	-45.71	20220620	5410	15.90	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
72	20230619	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-10	5	-0.16	211626910	33705	84.68	6260	6330	6150	8150	4390	6270	6278.80	1.01	0	13952	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	607	-19.03	1.78	12	0.35	-329.00	3515.00	12000	20220616	-47.83	5410	20230103	15.71	7550	-17.09	20230417	5410	15.71	20230103	11550	-45.80	20220620	5410	15.71	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
73	20230619	110300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	10	2	0.16	192787520	30700	77.13	6260	6330	6150	8150	4390	6270	6279.73	1.01	0	14004	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	609	-19.09	1.79	12	0.32	-329.00	3515.00	12000	20220616	-47.67	5410	20230103	16.08	7550	-16.82	20230417	5410	16.08	20230103	11550	-45.63	20220620	5410	16.08	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
74	20230619	100152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	30	2	0.48	170335360	27126	68.15	6260	6330	6150	8150	4390	6270	6279.42	1.01	0	11740	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	611	-19.15	1.79	12	0.28	-329.00	3515.00	12000	20220616	-47.50	5410	20230103	16.45	7550	-16.56	20230417	5410	16.45	20230103	11550	-45.45	20220620	5410	16.45	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
75	20230619	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	40	2	0.64	36807220	5871	14.75	6260	6330	6150	8150	4390	6270	6269.33	1.01	0	2084	6383	6326	6263	6206	6143	6355	6235	48	1880	500	3760	10	1	9698780	612	-19.18	1.80	12	0.06	-329.00	3515.00	12000	20220616	-47.42	5410	20230103	16.64	7550	-16.42	20230417	5410	16.64	20230103	11550	-45.37	20220620	5410	16.64	20230103	3.86	N	189860	500	48 억		97683	N	N	0	N	00	N
76	20230616	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	80	2	1.29	247186650	39579	90.37	6230	6320	6200	8040	4340	6190	6245.40	0.92	0	7861	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	608	-19.06	1.78	12	0.41	-329.00	3515.00	12250	20220615	-48.82	5410	20230103	15.90	7550	-16.95	20230417	5410	15.90	20230103	12000	-47.75	20220616	5410	15.90	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
77	20230616	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	30	2	0.48	233669520	37417	85.43	6230	6320	6200	8040	4340	6190	6245.01	0.92	0	6656	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	603	-18.91	1.77	12	0.39	-329.00	3515.00	12250	20220615	-49.22	5410	20230103	14.97	7550	-17.62	20230417	5410	14.97	20230103	12000	-48.17	20220616	5410	14.97	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
78	20230616	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	50	2	0.81	180271970	28853	65.88	6230	6320	6200	8040	4340	6190	6247.95	0.92	0	6051	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	605	-18.97	1.78	12	0.30	-329.00	3515.00	12250	20220615	-49.06	5410	20230103	15.34	7550	-17.35	20230417	5410	15.34	20230103	12000	-48.00	20220616	5410	15.34	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
79	20230616	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	60	2	0.97	140064930	22422	51.20	6230	6320	6200	8040	4340	6190	6246.76	0.92	0	4013	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	606	-19.00	1.78	12	0.23	-329.00	3515.00	12250	20220615	-48.98	5410	20230103	15.53	7550	-17.22	20230417	5410	15.53	20230103	12000	-47.92	20220616	5410	15.53	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
80	20230616	120109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	70	2	1.13	128941120	20640	47.13	6230	6320	6200	8040	4340	6190	6247.15	0.92	0	3831	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	607	-19.03	1.78	12	0.21	-329.00	3515.00	12250	20220615	-48.90	5410	20230103	15.71	7550	-17.09	20230417	5410	15.71	20230103	12000	-47.83	20220616	5410	15.71	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
81	20230616	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	100	2	1.62	113038620	18090	41.30	6230	6320	6200	8040	4340	6190	6248.68	0.92	0	3543	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	610	-19.12	1.79	12	0.19	-329.00	3515.00	12250	20220615	-48.65	5410	20230103	16.27	7550	-16.69	20230417	5410	16.27	20230103	12000	-47.58	20220616	5410	16.27	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
82	20230616	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	40	2	0.65	101369700	16224	37.04	6230	6320	6200	8040	4340	6190	6248.13	0.92	0	3505	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	604	-18.94	1.77	12	0.17	-329.00	3515.00	12250	20220615	-49.14	5410	20230103	15.16	7550	-17.48	20230417	5410	15.16	20230103	12000	-48.08	20220616	5410	15.16	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
83	20230616	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	130	2	2.10	46542090	7435	16.98	6230	6320	6200	8040	4340	6190	6259.86	0.92	0	82	6363	6276	6193	6106	6023	6320	6150	48	1850	500	3710	10	1	9698780	613	-19.21	1.80	12	0.08	-329.00	3515.00	12250	20220615	-48.41	5410	20230103	16.82	7550	-16.29	20230417	5410	16.82	20230103	12000	-47.33	20220616	5410	16.82	20230103	3.87	N	189860	500	48 억		88782	N	N	0	N	00	N
84	20230615	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-20	5	-0.32	255945300	41657	70.33	6160	6280	6110	8030	4330	6180	6144.11	0.98	0	-6507	6406	6292	6206	6092	6006	6250	6050	48	1850	500	3700	10	1	9698780	597	-18.72	1.75	12	0.43	-329.00	3515.00	12250	20220615	-49.71	5410	20230103	13.86	7550	-18.41	20230417	5410	13.86	20230103	12250	-49.71	20220615	5410	13.86	20230103	4.05	N	189860	500	48 억		95419	N	N	0	N	00	N
85	20230615	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-70	5	-1.13	227604300	37040	62.53	6160	6280	6110	8030	4330	6180	6144.82	0.98	0	-4965	6406	6292	6206	6092	6006	6250	6050	48	1850	500	3700	10	1	9698780	593	-18.57	1.74	12	0.38	-329.00	3515.00	12250	20220615	-50.12	5410	20230103	12.94	7550	-19.07	20230417	5410	12.94	20230103	12250	-50.12	20220615	5410	12.94	20230103	4.05	N	189860	500	48 억		95419	N	N	0	N	00	N
86	20230615	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-50	5	-0.81	169406680	27525	46.47	6160	6280	6110	8030	4330	6180	6154.65	0.98	0	-4938	6406	6292	6206	6092	6006	6250	6050	48	1850	500	3700	10	1	9698780	595	-18.63	1.74	12	0.28	-329.00	3515.00	12250	20220615	-49.96	5410	20230103	13.31	7550	-18.81	20230417	5410	13.31	20230103	12250	-49.96	20220615	5410	13.31	20230103	4.05	N	189860	500	48 억		95419	N	N	0	N	00	N
87	20230615	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	146719700	23819	40.21	6160	6280	6110	8030	4330	6180	6159.78	0.98	0	-5014	6406	6292	6206	6092	6006	6250	6050	48	1850	500	3700	10	1	9698780	596	-18.66	1.75	12	0.25	-329.00	3515.00	12250	20220615	-49.88	5410	20230103	13.49	7550	-18.68	20230417	5410	13.49	20230103	12250	-49.88	20220615	5410	13.49	20230103	4.05	N	189860	500	48 억		95419	N	N	0	N	00	N
88	20230615	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-50	5	-0.81	114645000	18582	31.37	6160	6280	6130	8030	4330	6180	6169.68	0.98	0	-4164	6406	6292	6206	6092	6006	6250	6050	48	1850	500	3700	10	1	9698780	595	-18.63	1.74	12	0.19	-329.00	3515.00	12250	20220615	-49.96	5410	20230103	13.31	7550	-18.81	20230417	5410	13.31	20230103	12250	-49.96	20220615	5410	13.31	20230103	4.05	N	189860	500	48 억		95419	N	N	0	N	00	N
89	20230611	184603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	70	2	1.13	397708440	63374	166.51	6200	6350	6130	8040	4340	6190	6275.61	1.26	8543	7226	6350	6270	6210	6130	6070	6240	6100	48	1850	500	3710	10	1	9698780	607	-19.03	1.78	12	0.65	-329.00	3515.00	12650	20220608	-50.51	5410	20230103	15.71	7550	-17.09	20230417	5410	15.71	20230103	12250	-48.90	20220615	5410	15.71	20230103	4.01	N	189860	500	48 억		122514	N	N	0	N	00	N