KissMeData/317120/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	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	70	2	1.30	64763070	11954	65.07	5360	5470	5360	6990	3770	5380	5417.69	1.54	0	-2768	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	526	-10.69	3.67	12	0.12	-510.00	1484.00	7300	20220803	-25.34	4660	20230103	16.95	7110	-23.35	20230302	4660	16.95	20230103	7300	-25.34	20220803	4660	16.95	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
3	20230630	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	70	2	1.30	58337320	10773	58.64	5360	5470	5360	6990	3770	5380	5415.14	1.54	0	-2679	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	526	-10.69	3.67	12	0.11	-510.00	1484.00	7300	20220803	-25.34	4660	20230103	16.95	7110	-23.35	20230302	4660	16.95	20230103	7300	-25.34	20220803	4660	16.95	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
4	20230630	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	70	2	1.30	47868420	8849	48.17	5360	5470	5360	6990	3770	5380	5409.47	1.54	0	-2225	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	526	-10.69	3.67	12	0.09	-510.00	1484.00	7300	20220803	-25.34	4660	20230103	16.95	7110	-23.35	20230302	4660	16.95	20230103	7300	-25.34	20220803	4660	16.95	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
5	20230630	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	80	2	1.49	44472490	8226	44.78	5360	5470	5360	6990	3770	5380	5406.33	1.54	0	-1902	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	527	-10.71	3.68	12	0.09	-510.00	1484.00	7300	20220803	-25.21	4660	20230103	17.17	7110	-23.21	20230302	4660	17.17	20230103	7300	-25.21	20220803	4660	17.17	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
6	20230630	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	60	2	1.12	40531030	7501	40.83	5360	5470	5360	6990	3770	5380	5403.42	1.54	0	-1740	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	526	-10.67	3.67	12	0.08	-510.00	1484.00	7300	20220803	-25.48	4660	20230103	16.74	7110	-23.49	20230302	4660	16.74	20230103	7300	-25.48	20220803	4660	16.74	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
7	20230630	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	50	2	0.93	36006300	6668	36.30	5360	5470	5360	6990	3770	5380	5399.87	1.54	0	-1321	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	525	-10.65	3.66	12	0.07	-510.00	1484.00	7300	20220803	-25.62	4660	20230103	16.52	7110	-23.63	20230302	4660	16.52	20230103	7300	-25.62	20220803	4660	16.52	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
8	20230630	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	40	2	0.74	19422030	3610	19.65	5360	5430	5360	6990	3770	5380	5380.06	1.54	0	-612	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	524	-10.63	3.65	12	0.04	-510.00	1484.00	7300	20220803	-25.75	4660	20230103	16.31	7110	-23.77	20230302	4660	16.31	20230103	7300	-25.75	20220803	4660	16.31	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
9	20230630	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	0	3	0.00	3649470	680	3.70	5360	5400	5360	6990	3770	5380	5366.87	1.54	0	149	5593	5486	5433	5326	5273	5460	5300	49	1610	500	3650	10	1	9660000	520	-10.55	3.63	12	0.01	-510.00	1484.00	7300	20220803	-26.30	4660	20230103	15.45	7110	-24.33	20230302	4660	15.45	20230103	7300	-26.30	20220803	4660	15.45	20230103	0.41	N	317120	500	49 억		149137	N	N	0	N	00	N
10	20230629	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-120	5	-2.18	100012760	18370	81.32	5540	5540	5380	7150	3850	5500	5444.35	1.61	0	-6176	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	520	-10.55	3.63	12	0.19	-510.00	1484.00	7300	20220803	-26.30	4660	20230103	15.45	7110	-24.33	20230302	4660	15.45	20230103	7300	-26.30	20220803	4660	15.45	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
11	20230629	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-120	5	-2.18	98839720	18152	80.35	5540	5540	5380	7150	3850	5500	5445.11	1.61	0	-6140	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	520	-10.55	3.63	12	0.19	-510.00	1484.00	7300	20220803	-26.30	4660	20230103	15.45	7110	-24.33	20230302	4660	15.45	20230103	7300	-26.30	20220803	4660	15.45	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
12	20230629	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-60	5	-1.09	79230540	14520	64.27	5540	5540	5410	7150	3850	5500	5456.65	1.61	0	-4531	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	526	-10.67	3.67	12	0.15	-510.00	1484.00	7300	20220803	-25.48	4660	20230103	16.74	7110	-23.49	20230302	4660	16.74	20230103	7300	-25.48	20220803	4660	16.74	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
13	20230629	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	66693720	12204	54.02	5540	5540	5410	7150	3850	5500	5464.91	1.61	0	-4182	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	525	-10.65	3.66	12	0.13	-510.00	1484.00	7300	20220803	-25.62	4660	20230103	16.52	7110	-23.63	20230302	4660	16.52	20230103	7300	-25.62	20220803	4660	16.52	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
14	20230629	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-80	5	-1.45	58353870	10664	47.20	5540	5540	5410	7150	3850	5500	5472.04	1.61	0	-4181	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	524	-10.63	3.65	12	0.11	-510.00	1484.00	7300	20220803	-25.75	4660	20230103	16.31	7110	-23.77	20230302	4660	16.31	20230103	7300	-25.75	20220803	4660	16.31	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
15	20230629	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-60	5	-1.09	50167620	9155	40.52	5540	5540	5440	7150	3850	5500	5479.81	1.61	0	-3513	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	526	-10.67	3.67	12	0.09	-510.00	1484.00	7300	20220803	-25.48	4660	20230103	16.74	7110	-23.49	20230302	4660	16.74	20230103	7300	-25.48	20220803	4660	16.74	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
16	20230629	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	20302740	3687	16.32	5540	5540	5470	7150	3850	5500	5506.57	1.61	0	-664	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	530	-10.76	3.70	12	0.04	-510.00	1484.00	7300	20220803	-24.79	4660	20230103	17.81	7110	-22.78	20230302	4660	17.81	20230103	7300	-24.79	20220803	4660	17.81	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
17	20230629	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	5255610	951	4.21	5540	5540	5480	7150	3850	5500	5526.40	1.61	0	-311	5653	5576	5533	5456	5413	5555	5435	49	1650	500	3740	10	1	9660000	529	-10.75	3.69	12	0.01	-510.00	1484.00	7300	20220803	-24.93	4660	20230103	17.60	7110	-22.93	20230302	4660	17.60	20230103	7300	-24.93	20220803	4660	17.60	20230103	0.41	N	317120	500	49 억		155324	N	N	0	N	00	N
18	20230628	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-90	5	-1.61	124866240	22591	66.54	5610	5610	5490	7260	3920	5590	5527.26	1.62	0	-992	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	531	-10.78	3.71	12	0.23	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
19	20230628	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-70	5	-1.25	108639970	19644	57.86	5610	5610	5490	7260	3920	5590	5530.44	1.62	0	-343	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	533	-10.82	3.72	12	0.20	-510.00	1484.00	7300	20220803	-24.38	4660	20230103	18.45	7110	-22.36	20230302	4660	18.45	20230103	7300	-24.38	20220803	4660	18.45	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
20	20230628	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-70	5	-1.25	94006690	16995	50.06	5610	5610	5490	7260	3920	5590	5531.43	1.62	0	79	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	533	-10.82	3.72	12	0.18	-510.00	1484.00	7300	20220803	-24.38	4660	20230103	18.45	7110	-22.36	20230302	4660	18.45	20230103	7300	-24.38	20220803	4660	18.45	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
21	20230628	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	89561070	16192	47.69	5610	5610	5490	7260	3920	5590	5531.19	1.62	0	271	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	538	-10.92	3.75	12	0.17	-510.00	1484.00	7300	20220803	-23.70	4660	20230103	19.53	7110	-21.66	20230302	4660	19.53	20230103	7300	-23.70	20220803	4660	19.53	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
22	20230628	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	88057460	15922	46.90	5610	5610	5490	7260	3920	5590	5530.55	1.62	0	290	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	539	-10.94	3.76	12	0.16	-510.00	1484.00	7300	20220803	-23.56	4660	20230103	19.74	7110	-21.52	20230302	4660	19.74	20230103	7300	-23.56	20220803	4660	19.74	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
23	20230628	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	83604450	15121	44.54	5610	5610	5490	7260	3920	5590	5529.03	1.62	0	652	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	539	-10.94	3.76	12	0.16	-510.00	1484.00	7300	20220803	-23.56	4660	20230103	19.74	7110	-21.52	20230302	4660	19.74	20230103	7300	-23.56	20220803	4660	19.74	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
24	20230628	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-30	5	-0.54	68969320	12496	36.80	5610	5610	5490	7260	3920	5590	5519.31	1.62	0	1587	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	537	-10.90	3.75	12	0.13	-510.00	1484.00	7300	20220803	-23.84	4660	20230103	19.31	7110	-21.80	20230302	4660	19.31	20230103	7300	-23.84	20220803	4660	19.31	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
25	20230628	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-90	5	-1.61	38845420	7033	20.71	5610	5610	5500	7260	3920	5590	5523.31	1.62	0	1280	5790	5690	5630	5530	5470	5660	5500	49	1670	500	3800	10	1	9660000	531	-10.78	3.71	12	0.07	-510.00	1484.00	7300	20220803	-24.66	4660	20230103	18.03	7110	-22.64	20230302	4660	18.03	20230103	7300	-24.66	20220803	4660	18.03	20230103	0.41	N	317120	500	49 억		156332	N	N	0	N	00	N
26	20230627	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-140	5	-2.44	190652530	33840	90.53	5700	5730	5570	7440	4020	5730	5633.95	1.61	0	1274	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	540	-10.96	3.77	12	0.35	-510.00	1484.00	7300	20220803	-23.42	4660	20230103	19.96	7110	-21.38	20230302	4660	19.96	20230103	7300	-23.42	20220803	4660	19.96	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
27	20230627	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-150	5	-2.62	188326870	33424	89.41	5700	5730	5570	7440	4020	5730	5634.48	1.61	0	1378	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	539	-10.94	3.76	12	0.35	-510.00	1484.00	7300	20220803	-23.56	4660	20230103	19.74	7110	-21.52	20230302	4660	19.74	20230103	7300	-23.56	20220803	4660	19.74	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
28	20230627	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-140	5	-2.44	160899960	28504	76.25	5700	5730	5570	7440	4020	5730	5644.82	1.61	0	1429	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	540	-10.96	3.77	12	0.30	-510.00	1484.00	7300	20220803	-23.42	4660	20230103	19.96	7110	-21.38	20230302	4660	19.96	20230103	7300	-23.42	20220803	4660	19.96	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
29	20230627	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-110	5	-1.92	144047410	25492	68.20	5700	5730	5600	7440	4020	5730	5650.69	1.61	0	1426	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	543	-11.02	3.79	12	0.26	-510.00	1484.00	7300	20220803	-23.01	4660	20230103	20.60	7110	-20.96	20230302	4660	20.60	20230103	7300	-23.01	20220803	4660	20.60	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
30	20230627	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-80	5	-1.40	135750540	24015	64.24	5700	5730	5600	7440	4020	5730	5652.74	1.61	0	1428	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	546	-11.08	3.81	12	0.25	-510.00	1484.00	7300	20220803	-22.60	4660	20230103	21.24	7110	-20.53	20230302	4660	21.24	20230103	7300	-22.60	20220803	4660	21.24	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
31	20230627	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-90	5	-1.57	129252070	22865	61.17	5700	5730	5600	7440	4020	5730	5652.83	1.61	0	1940	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	545	-11.06	3.80	12	0.24	-510.00	1484.00	7300	20220803	-22.74	4660	20230103	21.03	7110	-20.68	20230302	4660	21.03	20230103	7300	-22.74	20220803	4660	21.03	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
32	20230627	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-90	5	-1.57	104303010	18423	49.28	5700	5730	5620	7440	4020	5730	5661.56	1.61	0	2885	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	545	-11.06	3.80	12	0.19	-510.00	1484.00	7300	20220803	-22.74	4660	20230103	21.03	7110	-20.68	20230302	4660	21.03	20230103	7300	-22.74	20220803	4660	21.03	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
33	20230627	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-30	5	-0.52	52904110	9328	24.95	5700	5730	5630	7440	4020	5730	5671.54	1.61	0	1212	5910	5820	5660	5570	5410	5865	5615	49	1710	500	3890	10	1	9660000	551	-11.18	3.84	12	0.10	-510.00	1484.00	7300	20220803	-21.92	4660	20230103	22.32	7110	-19.83	20230302	4660	22.32	20230103	7300	-21.92	20220803	4660	22.32	20230103	0.41	N	317120	500	49 억		155083	N	N	0	N	00	N
34	20230626	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	130	2	2.32	208804490	37183	247.31	5600	5750	5500	7280	3920	5600	5615.59	1.57	0	3384	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	554	-11.24	3.86	12	0.38	-510.00	1484.00	7300	20220803	-21.51	4660	20230103	22.96	7110	-19.41	20230302	4660	22.96	20230103	7300	-21.51	20220803	4660	22.96	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
35	20230626	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	100	2	1.79	204330710	36402	242.12	5600	5740	5500	7280	3920	5600	5613.17	1.57	0	3438	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	551	-11.18	3.84	12	0.38	-510.00	1484.00	7300	20220803	-21.92	4660	20230103	22.32	7110	-19.83	20230302	4660	22.32	20230103	7300	-21.92	20220803	4660	22.32	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
36	20230626	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	164287860	29388	195.46	5600	5650	5500	7280	3920	5600	5590.30	1.57	0	1221	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	546	-11.08	3.81	12	0.30	-510.00	1484.00	7300	20220803	-22.60	4660	20230103	21.24	7110	-20.53	20230302	4660	21.24	20230103	7300	-22.60	20220803	4660	21.24	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
37	20230626	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	40	2	0.71	84565620	15141	100.71	5600	5640	5500	7280	3920	5600	5585.21	1.57	0	-604	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	545	-11.06	3.80	12	0.16	-510.00	1484.00	7300	20220803	-22.74	4660	20230103	21.03	7110	-20.68	20230302	4660	21.03	20230103	7300	-22.74	20220803	4660	21.03	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
38	20230626	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	10	2	0.18	62665040	11245	74.79	5600	5610	5500	7280	3920	5600	5572.70	1.57	0	-789	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	542	-11.00	3.78	12	0.12	-510.00	1484.00	7300	20220803	-23.15	4660	20230103	20.39	7110	-21.10	20230302	4660	20.39	20230103	7300	-23.15	20220803	4660	20.39	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
39	20230626	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	34190920	6150	40.90	5600	5610	5500	7280	3920	5600	5559.50	1.57	0	-794	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	538	-10.92	3.75	12	0.06	-510.00	1484.00	7300	20220803	-23.70	4660	20230103	19.53	7110	-21.66	20230302	4660	19.53	20230103	7300	-23.70	20220803	4660	19.53	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
40	20230626	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-60	5	-1.07	7637300	1372	9.13	5600	5610	5530	7280	3920	5600	5566.55	1.57	0	-928	5780	5690	5640	5550	5500	5665	5525	49	1680	500	3800	10	1	9660000	535	-10.86	3.73	12	0.01	-510.00	1484.00	7300	20220803	-24.11	4660	20230103	18.88	7110	-22.08	20230302	4660	18.88	20230103	7300	-24.11	20220803	4660	18.88	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
41	20230623	185325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	84810210	15035	53.43	5640	5730	5590	7410	3990	5700	5640.90	1.57	-4406	-4389	5833	5766	5733	5666	5633	5750	5650	49	1710	500	3870	10	1	9660000	541	-10.98	3.77	12	0.16	-510.00	1484.00	7300	20220803	-23.29	4660	20230103	20.17	7110	-21.24	20230302	4660	20.17	20230103	7300	-23.29	20220803	4660	20.17	20230103	0.41	N	317120	500	49 억		151681	N	N	0	N	00	N
42	20230623	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	77338810	13702	48.70	5640	5730	5590	7410	3990	5700	5644.34	1.62	0	-4021	5833	5766	5733	5666	5633	5750	5650	49	1710	500	3870	10	1	9660000	540	-10.96	3.77	12	0.14	-510.00	1484.00	7300	20220803	-23.42	4660	20230103	19.96	7110	-21.38	20230302	4660	19.96	20230103	7300	-23.42	20220803	4660	19.96	20230103	0.41	N	317120	500	49 억		156087	N	N	0	N	00	N
43	20230622	160221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-70	5	-1.21	161505750	28128	128.61	5800	5800	5700	7500	4040	5770	5741.89	1.66	0	-3877	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	551	-11.18	3.84	12	0.29	-510.00	1484.00	7300	20220803	-21.92	4660	20230103	22.32	7110	-19.83	20230302	4660	22.32	20230103	7300	-21.92	20220803	4660	22.32	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
44	20230622	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-40	5	-0.69	112801540	19595	89.60	5800	5800	5700	7500	4040	5770	5756.65	1.66	0	-3865	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	554	-11.24	3.86	12	0.20	-510.00	1484.00	7300	20220803	-21.51	4660	20230103	22.96	7110	-19.41	20230302	4660	22.96	20230103	7300	-21.51	20220803	4660	22.96	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
45	20230622	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-30	5	-0.52	98302190	17067	78.04	5800	5800	5700	7500	4040	5770	5759.78	1.66	0	-2717	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	554	-11.25	3.87	12	0.18	-510.00	1484.00	7300	20220803	-21.37	4660	20230103	23.18	7110	-19.27	20230302	4660	23.18	20230103	7300	-21.37	20220803	4660	23.18	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
46	20230622	130224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	72408850	12575	57.50	5800	5800	5700	7500	4040	5770	5758.16	1.66	0	-1969	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	557	-11.31	3.89	12	0.13	-510.00	1484.00	7300	20220803	-20.96	4660	20230103	23.82	7110	-18.85	20230302	4660	23.82	20230103	7300	-20.96	20220803	4660	23.82	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
47	20230622	120243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	64919900	11276	51.56	5800	5800	5700	7500	4040	5770	5757.35	1.66	0	-1462	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	560	-11.37	3.91	12	0.12	-510.00	1484.00	7300	20220803	-20.55	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	7300	-20.55	20220803	4660	24.46	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
48	20230622	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	38192780	6657	30.44	5800	5800	5700	7500	4040	5770	5737.24	1.66	0	481	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	557	-11.31	3.89	12	0.07	-510.00	1484.00	7300	20220803	-20.96	4660	20230103	23.82	7110	-18.85	20230302	4660	23.82	20230103	7300	-20.96	20220803	4660	23.82	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
49	20230622	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-20	5	-0.35	30169320	5264	24.07	5800	5800	5700	7500	4040	5770	5731.25	1.66	0	512	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	555	-11.27	3.87	12	0.05	-510.00	1484.00	7300	20220803	-21.23	4660	20230103	23.39	7110	-19.13	20230302	4660	23.39	20230103	7300	-21.23	20220803	4660	23.39	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
50	20230622	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-70	5	-1.21	13360100	2340	10.70	5800	5800	5700	7500	4040	5770	5709.44	1.66	0	-614	5983	5876	5813	5706	5643	5845	5675	49	1730	500	3920	10	1	9660000	551	-11.18	3.84	12	0.02	-510.00	1484.00	7300	20220803	-21.92	4660	20230103	22.32	7110	-19.83	20230302	4660	22.32	20230103	7300	-21.92	20220803	4660	22.32	20230103	0.41	N	317120	500	49 억		159974	N	N	0	N	00	N
51	20230621	160238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-80	5	-1.37	126230520	21823	121.32	5850	5920	5750	7600	4100	5850	5784.29	1.71	0	-5613	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	557	-11.31	3.89	12	0.23	-510.00	1484.00	7740	20220620	-25.45	4660	20230103	23.82	7110	-18.85	20230302	4660	23.82	20230103	7300	-20.96	20220803	4660	23.82	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
52	20230621	150144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	124955250	21602	120.09	5850	5920	5750	7600	4100	5850	5784.43	1.71	0	-5508	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	559	-11.35	3.90	12	0.22	-510.00	1484.00	7740	20220620	-25.19	4660	20230103	24.25	7110	-18.57	20230302	4660	24.25	20230103	7300	-20.68	20220803	4660	24.25	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
53	20230621	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-70	5	-1.20	87826800	15159	84.27	5850	5920	5750	7600	4100	5850	5793.71	1.71	0	-4487	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	558	-11.33	3.89	12	0.16	-510.00	1484.00	7740	20220620	-25.32	4660	20230103	24.03	7110	-18.71	20230302	4660	24.03	20230103	7300	-20.82	20220803	4660	24.03	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
54	20230621	130232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	76387910	13178	73.26	5850	5920	5750	7600	4100	5850	5796.62	1.71	0	-3405	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	559	-11.35	3.90	12	0.14	-510.00	1484.00	7740	20220620	-25.19	4660	20230103	24.25	7110	-18.57	20230302	4660	24.25	20230103	7300	-20.68	20220803	4660	24.25	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
55	20230621	120312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	65232520	11247	62.53	5850	5920	5750	7600	4100	5850	5799.99	1.71	0	-2106	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	559	-11.35	3.90	12	0.12	-510.00	1484.00	7740	20220620	-25.19	4660	20230103	24.25	7110	-18.57	20230302	4660	24.25	20230103	7300	-20.68	20220803	4660	24.25	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
56	20230621	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-50	5	-0.85	56777570	9789	54.42	5850	5920	5750	7600	4100	5850	5800.14	1.71	0	-1373	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	560	-11.37	3.91	12	0.10	-510.00	1484.00	7740	20220620	-25.06	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	7300	-20.55	20220803	4660	24.46	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
57	20230621	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-50	5	-0.85	24876780	4261	23.69	5850	5920	5790	7600	4100	5850	5838.25	1.71	0	-1000	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	560	-11.37	3.91	12	0.04	-510.00	1484.00	7740	20220620	-25.06	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	7300	-20.55	20220803	4660	24.46	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
58	20230621	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	772240	132	0.73	5850	5870	5850	7600	4100	5850	5850.30	1.71	0	-11	5916	5882	5816	5782	5716	5900	5800	49	1750	500	3970	10	1	9660000	565	-11.47	3.94	12	0.00	-510.00	1484.00	7740	20220620	-24.42	4660	20230103	25.54	7110	-17.72	20230302	4660	25.54	20230103	7300	-19.86	20220803	4660	25.54	20230103	0.41	N	317120	500	49 억		165576	N	N	0	N	00	N
59	20230620	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	30	2	0.52	102966120	17763	66.09	5820	5850	5750	7560	4080	5820	5796.66	1.69	0	2143	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	565	-11.47	3.94	12	0.18	-510.00	1484.00	7740	20220620	-24.42	4660	20230103	25.54	7110	-17.72	20230302	4660	25.54	20230103	7740	-24.42	20220620	4660	25.54	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
60	20230620	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-10	5	-0.17	87562360	15123	56.27	5820	5820	5750	7560	4080	5820	5790.01	1.69	0	1464	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	561	-11.39	3.92	12	0.16	-510.00	1484.00	7740	20220620	-24.94	4660	20230103	24.68	7110	-18.28	20230302	4660	24.68	20230103	7740	-24.94	20220620	4660	24.68	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
61	20230620	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-30	5	-0.52	81388630	14059	52.31	5820	5820	5750	7560	4080	5820	5789.08	1.69	0	900	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	559	-11.35	3.90	12	0.15	-510.00	1484.00	7740	20220620	-25.19	4660	20230103	24.25	7110	-18.57	20230302	4660	24.25	20230103	7740	-25.19	20220620	4660	24.25	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
62	20230620	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-10	5	-0.17	72127030	12459	46.36	5820	5820	5750	7560	4080	5820	5789.15	1.69	0	261	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	561	-11.39	3.92	12	0.13	-510.00	1484.00	7740	20220620	-24.94	4660	20230103	24.68	7110	-18.28	20230302	4660	24.68	20230103	7740	-24.94	20220620	4660	24.68	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
63	20230620	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	52712850	9105	33.88	5820	5820	5750	7560	4080	5820	5789.44	1.69	0	-578	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	560	-11.37	3.91	12	0.09	-510.00	1484.00	7740	20220620	-25.06	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	7740	-25.06	20220620	4660	24.46	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
64	20230620	110114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-10	5	-0.17	34320580	5933	22.08	5820	5820	5750	7560	4080	5820	5784.69	1.69	0	-780	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	561	-11.39	3.92	12	0.06	-510.00	1484.00	7740	20220620	-24.94	4660	20230103	24.68	7110	-18.28	20230302	4660	24.68	20230103	7740	-24.94	20220620	4660	24.68	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
65	20230620	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-10	5	-0.17	23214470	4022	14.97	5820	5820	5750	7560	4080	5820	5771.87	1.69	0	-806	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	561	-11.39	3.92	12	0.04	-510.00	1484.00	7740	20220620	-24.94	4660	20230103	24.68	7110	-18.28	20230302	4660	24.68	20230103	7740	-24.94	20220620	4660	24.68	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
66	20230620	090123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	1193100	205	0.76	5820	5820	5820	7560	4080	5820	5820.00	1.69	0	0	5886	5852	5786	5752	5686	5870	5770	49	1740	500	3950	10	1	9660000	562	-11.41	3.92	12	0.00	-510.00	1484.00	7740	20220620	-24.81	4660	20230103	24.89	7110	-18.14	20230302	4660	24.89	20230103	7740	-24.81	20220620	4660	24.89	20230103	0.41	N	317120	500	49 억		163444	N	N	0	N	00	N
67	20230619	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	143010790	24780	116.79	5740	5820	5720	7540	4060	5800	5770.72	1.71	0	-1666	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	562	-11.41	3.92	12	0.26	-510.00	1484.00	8190	20220616	-28.94	4660	20230103	24.89	7110	-18.14	20230302	4660	24.89	20230103	7740	-24.81	20220620	4660	24.89	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
68	20230619	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	107425940	18664	87.96	5740	5810	5720	7540	4060	5800	5755.78	1.71	0	-1605	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	561	-11.39	3.92	12	0.19	-510.00	1484.00	8190	20220616	-29.06	4660	20230103	24.68	7110	-18.28	20230302	4660	24.68	20230103	7740	-24.94	20220620	4660	24.68	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
69	20230619	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	99898350	17366	81.85	5740	5800	5720	7540	4060	5800	5752.53	1.71	0	-1442	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	560	-11.37	3.91	12	0.18	-510.00	1484.00	8190	20220616	-29.18	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	7740	-25.06	20220620	4660	24.46	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
70	20230619	130207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-40	5	-0.69	90860650	15804	74.48	5740	5800	5720	7540	4060	5800	5749.22	1.71	0	-1820	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	556	-11.29	3.88	12	0.16	-510.00	1484.00	8190	20220616	-29.67	4660	20230103	23.61	7110	-18.99	20230302	4660	23.61	20230103	7740	-25.58	20220620	4660	23.61	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
71	20230619	120120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	72304870	12588	59.33	5740	5800	5720	7540	4060	5800	5743.95	1.71	0	-1839	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	558	-11.33	3.89	12	0.13	-510.00	1484.00	8190	20220616	-29.43	4660	20230103	24.03	7110	-18.71	20230302	4660	24.03	20230103	7740	-25.32	20220620	4660	24.03	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
72	20230619	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-70	5	-1.21	59177110	10309	48.59	5740	5800	5720	7540	4060	5800	5740.33	1.71	0	-1850	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	554	-11.24	3.86	12	0.11	-510.00	1484.00	8190	20220616	-30.04	4660	20230103	22.96	7110	-19.41	20230302	4660	22.96	20230103	7740	-25.97	20220620	4660	22.96	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
73	20230619	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-50	5	-0.86	41246970	7185	33.86	5740	5800	5720	7540	4060	5800	5740.71	1.71	0	-1611	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	555	-11.27	3.87	12	0.07	-510.00	1484.00	8190	20220616	-29.79	4660	20230103	23.39	7110	-19.13	20230302	4660	23.39	20230103	7740	-25.71	20220620	4660	23.39	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
74	20230619	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-40	5	-0.69	4260560	742	3.50	5740	5760	5740	7540	4060	5800	5741.99	1.71	0	117	5920	5860	5770	5710	5620	5890	5740	49	1740	500	3940	10	1	9660000	556	-11.29	3.88	12	0.01	-510.00	1484.00	8190	20220616	-29.67	4660	20230103	23.61	7110	-18.99	20230302	4660	23.61	20230103	7740	-25.58	20220620	4660	23.61	20230103	0.41	N	317120	500	49 억		165110	N	N	0	N	00	N
75	20230616	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	80	2	1.40	122653690	21218	86.60	5680	5830	5680	7430	4010	5720	5780.64	1.63	0	7964	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	560	-11.37	3.91	12	0.22	-510.00	1484.00	8250	20220615	-29.70	4660	20230103	24.46	7110	-18.42	20230302	4660	24.46	20230103	8190	-29.18	20220616	4660	24.46	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
76	20230616	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	100	2	1.75	108944320	18855	76.96	5680	5820	5680	7430	4010	5720	5778.01	1.63	0	7936	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	562	-11.41	3.92	12	0.20	-510.00	1484.00	8250	20220615	-29.45	4660	20230103	24.89	7110	-18.14	20230302	4660	24.89	20230103	8190	-28.94	20220616	4660	24.89	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
77	20230616	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	100	2	1.75	96680550	16745	68.35	5680	5820	5680	7430	4010	5720	5773.70	1.63	0	7659	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	562	-11.41	3.92	12	0.17	-510.00	1484.00	8250	20220615	-29.45	4660	20230103	24.89	7110	-18.14	20230302	4660	24.89	20230103	8190	-28.94	20220616	4660	24.89	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
78	20230616	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	60	2	1.05	53837420	9350	38.16	5680	5800	5680	7430	4010	5720	5758.01	1.63	0	1785	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	558	-11.33	3.89	12	0.10	-510.00	1484.00	8250	20220615	-29.94	4660	20230103	24.03	7110	-18.71	20230302	4660	24.03	20230103	8190	-29.43	20220616	4660	24.03	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
79	20230616	120213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	60	2	1.05	36326260	6322	25.80	5680	5800	5680	7430	4010	5720	5746.01	1.63	0	1021	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	558	-11.33	3.89	12	0.07	-510.00	1484.00	8250	20220615	-29.94	4660	20230103	24.03	7110	-18.71	20230302	4660	24.03	20230103	8190	-29.43	20220616	4660	24.03	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
80	20230616	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	27244080	4751	19.39	5680	5800	5680	7430	4010	5720	5734.39	1.63	0	980	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	559	-11.35	3.90	12	0.05	-510.00	1484.00	8250	20220615	-29.82	4660	20230103	24.25	7110	-18.57	20230302	4660	24.25	20230103	8190	-29.30	20220616	4660	24.25	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
81	20230616	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	19220480	3363	13.73	5680	5770	5680	7430	4010	5720	5715.28	1.63	0	1026	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	557	-11.31	3.89	12	0.03	-510.00	1484.00	8250	20220615	-30.06	4660	20230103	23.82	7110	-18.85	20230302	4660	23.82	20230103	8190	-29.55	20220616	4660	23.82	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
82	20230616	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	6509060	1144	4.67	5680	5770	5680	7430	4010	5720	5689.74	1.63	0	-67	5933	5826	5743	5636	5553	5880	5690	49	1710	500	3880	10	1	9660000	557	-11.31	3.89	12	0.01	-510.00	1484.00	8250	20220615	-30.06	4660	20230103	23.82	7110	-18.85	20230302	4660	23.82	20230103	8190	-29.55	20220616	4660	23.82	20230103	0.42	N	317120	500	49 억		157107	N	N	0	N	00	N
83	20230615	150231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	125871040	21970	26.49	5670	5850	5660	7460	4020	5740	5729.21	1.61	0	1482	6380	6060	5880	5560	5380	5970	5470	49	1720	500	3900	10	1	9660000	552	-11.20	3.85	12	0.23	-510.00	1484.00	8490	20220614	-32.74	4660	20230103	22.53	7110	-19.69	20230302	4660	22.53	20230103	8250	-30.79	20220615	4660	22.53	20230103	0.41	N	317120	500	49 억		155127	N	N	0	N	00	N
84	20230615	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	119347230	20824	25.10	5670	5850	5660	7460	4020	5740	5731.22	1.61	0	1490	6380	6060	5880	5560	5380	5970	5470	49	1720	500	3900	10	1	9660000	550	-11.16	3.83	12	0.22	-510.00	1484.00	8490	20220614	-32.98	4660	20230103	22.10	7110	-19.97	20230302	4660	22.10	20230103	8250	-31.03	20220615	4660	22.10	20230103	0.41	N	317120	500	49 억		155127	N	N	0	N	00	N
85	20230615	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	112479300	19621	23.65	5670	5850	5660	7460	4020	5740	5732.59	1.61	0	1814	6380	6060	5880	5560	5380	5970	5470	49	1720	500	3900	10	1	9660000	554	-11.24	3.86	12	0.20	-510.00	1484.00	8490	20220614	-32.51	4660	20230103	22.96	7110	-19.41	20230302	4660	22.96	20230103	8250	-30.55	20220615	4660	22.96	20230103	0.41	N	317120	500	49 억		155127	N	N	0	N	00	N
86	20230615	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	108988310	19010	22.92	5670	5850	5660	7460	4020	5740	5733.20	1.61	0	1903	6380	6060	5880	5560	5380	5970	5470	49	1720	500	3900	10	1	9660000	550	-11.16	3.83	12	0.20	-510.00	1484.00	8490	20220614	-32.98	4660	20230103	22.10	7110	-19.97	20230302	4660	22.10	20230103	8250	-31.03	20220615	4660	22.10	20230103	0.41	N	317120	500	49 억		155127	N	N	0	N	00	N
87	20230615	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-70	5	-1.22	96811640	16864	20.33	5670	5850	5670	7460	4020	5740	5740.73	1.61	0	3274	6380	6060	5880	5560	5380	5970	5470	49	1720	500	3900	10	1	9660000	548	-11.12	3.82	12	0.17	-510.00	1484.00	8490	20220614	-33.22	4660	20230103	21.67	7110	-20.25	20230302	4660	21.67	20230103	8250	-31.27	20220615	4660	21.67	20230103	0.41	N	317120	500	49 억		155127	N	N	0	N	00	N
88	20230611	184502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	100	2	1.77	126161060	21975	134.97	5660	5800	5650	7340	3960	5650	5740.98	1.96	4879	4659	5736	5692	5656	5612	5576	5675	5595	49	1690	500	3840	10	1	9660000	555	-11.27	3.87	12	0.23	-510.00	1484.00	9460	20220610	-39.22	4660	20230103	23.39	7110	-19.13	20230302	4660	23.39	20230103	9460	-39.22	20220610	4660	23.39	20230103	0.41	N	317120	500	49 억		189775	N	N	0	N	00	N