KissMeData/048430/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	160450	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	-180	5	-1.46	5677114250	469436	2.84	12040	12340	11960	15990	8610	12300	12093.16	1.13	0	6595	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1396	161.60	1.18	12	4.07	75.00	10291.00	14000	20230629	-13.43	5240	20221013	131.30	14000	-13.43	20230629	6840	77.19	20230103	14000	-13.43	20230629	5240	131.30	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
3	20230630	150453	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-150	5	-1.22	5051455610	417814	2.53	12040	12340	11960	15990	8610	12300	12089.87	1.13	0	3522	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1400	162.00	1.18	12	3.63	75.00	10291.00	14000	20230629	-13.21	5240	20221013	131.87	14000	-13.21	20230629	6840	77.63	20230103	14000	-13.21	20230629	5240	131.87	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
4	20230630	140451	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-150	5	-1.22	4592246360	380019	2.30	12040	12340	11960	15990	8610	12300	12083.88	1.13	0	7434	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1400	162.00	1.18	12	3.30	75.00	10291.00	14000	20230629	-13.21	5240	20221013	131.87	14000	-13.21	20230629	6840	77.63	20230103	14000	-13.21	20230629	5240	131.87	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
5	20230630	130452	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-260	5	-2.11	4237618560	350707	2.13	12040	12340	11960	15990	8610	12300	12082.67	1.13	0	10446	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1387	160.53	1.17	12	3.04	75.00	10291.00	14000	20230629	-14.00	5240	20221013	129.77	14000	-14.00	20230629	6840	76.02	20230103	14000	-14.00	20230629	5240	129.77	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
6	20230630	120450	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	-210	5	-1.71	3911205080	323609	1.96	12040	12340	11960	15990	8610	12300	12085.78	1.13	0	8272	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1393	161.20	1.17	12	2.81	75.00	10291.00	14000	20230629	-13.64	5240	20221013	130.73	14000	-13.64	20230629	6840	76.75	20230103	14000	-13.64	20230629	5240	130.73	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
7	20230630	110451	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	40	2	0.33	3252474920	269197	1.63	12040	12340	11960	15990	8610	12300	12081.61	1.13	0	3541	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1422	164.53	1.20	12	2.34	75.00	10291.00	14000	20230629	-11.86	5240	20221013	135.50	14000	-11.86	20230629	6840	80.41	20230103	14000	-11.86	20230629	5240	135.50	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
8	20230630	100452	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-300	5	-2.44	2246163480	187289	1.14	12040	12040	11960	15990	8610	12300	11991.97	1.13	0	-6370	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1382	160.00	1.17	12	1.63	75.00	10291.00	14000	20230629	-14.29	5240	20221013	129.01	14000	-14.29	20230629	6840	75.44	20230103	14000	-14.29	20230629	5240	129.01	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
9	20230630	090452	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-260	5	-2.11	513301760	42619	0.26	12040	12040	12040	15990	8610	12300	12040.00	1.13	0	-101	15333	13816	12483	10966	9633	14575	11725	58	3690	500	7380	10	1	11520000	1387	160.53	1.17	12	0.37	75.00	10291.00	14000	20230629	-14.00	5240	20221013	129.77	14000	-14.00	20230629	6840	76.02	20230103	14000	-14.00	20230629	5240	129.77	20221013	3.59	N	048430	500	57 억		130118	N	N	0	N	00	Y
10	20230629	160451	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	12300	1170	2	10.51	211970067180	16369293	1049.86	11150	14000	11150	14460	7800	11130	12949.93	0.69	0	55297	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1417	164.00	1.20	12	142.09	75.00	10291.00	14000	20230629	-12.14	5240	20221013	134.73	14000	-12.14	20230629	6840	79.82	20230103	14000	-12.14	20230629	5240	134.73	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
11	20230629	150448	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	12220	1090	2	9.79	207531090540	16009523	1026.78	11150	14000	11150	14460	7800	11130	12963.19	0.69	0	10769	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1408	162.93	1.19	12	138.97	75.00	10291.00	14000	20230629	-12.71	5240	20221013	133.21	14000	-12.71	20230629	6840	78.65	20230103	14000	-12.71	20230629	5240	133.21	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
12	20230629	140448	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	13640	2510	2	22.55	181097616620	13963050	895.53	11150	14000	11150	14460	7800	11130	12970.02	0.69	0	-27137	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1571	181.87	1.33	12	121.21	75.00	10291.00	14000	20230629	-2.57	5240	20221013	160.31	14000	-2.57	20230629	6840	99.42	20230103	14000	-2.57	20230629	5240	160.31	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
13	20230629	130448	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	13300	2170	2	19.50	128045810650	10051694	644.67	11150	13920	11150	14460	7800	11130	12739.02	0.69	0	-14475	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1532	177.33	1.29	12	87.25	75.00	10291.00	13920	20230629	-4.45	5240	20221013	153.82	13920	-4.45	20230629	6840	94.44	20230103	13920	-4.45	20230629	5240	153.82	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
14	20230629	120450	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	12160	1030	2	9.25	25709191430	2209394	141.70	11150	12170	11150	14460	7800	11130	11636.73	0.69	0	-10200	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1401	162.13	1.18	12	19.18	75.00	10291.00	12940	20230623	-6.03	5240	20221013	132.06	12940	-6.03	20230623	6840	77.78	20230103	12940	-6.03	20230623	5240	132.06	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
15	20230629	110449	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11580	450	2	4.04	13638139350	1186389	76.09	11150	11770	11150	14460	7800	11130	11496.07	0.69	0	-25376	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1334	154.40	1.13	12	10.30	75.00	10291.00	12940	20230623	-10.51	5240	20221013	120.99	12940	-10.51	20230623	6840	69.30	20230103	12940	-10.51	20230623	5240	120.99	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
16	20230629	100450	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11450	320	2	2.88	7235195330	631202	40.48	11150	11650	11150	14460	7800	11130	11463.54	0.69	0	-2332	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1319	152.67	1.11	12	5.48	75.00	10291.00	12940	20230623	-11.51	5240	20221013	118.51	12940	-11.51	20230623	6840	67.40	20230103	12940	-11.51	20230623	5240	118.51	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
17	20230629	090448	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11300	170	2	1.53	897773520	79227	5.08	11150	11430	11150	14460	7800	11130	11336.45	0.69	0	3528	12130	11630	11340	10840	10550	11485	10695	58	3330	500	6670	10	1	11520000	1302	150.67	1.10	12	0.69	75.00	10291.00	12940	20230623	-12.67	5240	20221013	115.65	12940	-12.67	20230623	6840	65.20	20230103	12940	-12.67	20230623	5240	115.65	20221013	3.53	N	048430	500	57 억		79877	N	N	0	N	00	N
18	20230628	160445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11130	-150	5	-1.33	17539823200	1534909	43.38	11270	11840	11050	14660	7900	11280	11427.66	0.76	0	-8088	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1282	148.40	1.08	12	13.32	75.00	10291.00	12940	20230623	-13.99	5240	20221013	112.40	12940	-13.99	20230623	6840	62.72	20230103	12940	-13.99	20230623	5240	112.40	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
19	20230628	150447	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11110	-170	5	-1.51	17020290930	1488242	42.06	11270	11840	11050	14660	7900	11280	11436.68	0.76	0	-14991	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1280	148.13	1.08	12	12.92	75.00	10291.00	12940	20230623	-14.14	5240	20221013	112.02	12940	-14.14	20230623	6840	62.43	20230103	12940	-14.14	20230623	5240	112.02	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
20	20230628	140445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11340	60	2	0.53	15584188690	1359844	38.43	11270	11840	11050	14660	7900	11280	11460.49	0.76	0	-20977	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1306	151.20	1.10	12	11.80	75.00	10291.00	12940	20230623	-12.36	5240	20221013	116.41	12940	-12.36	20230623	6840	65.79	20230103	12940	-12.36	20230623	5240	116.41	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
21	20230628	130446	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11240	-40	5	-0.35	14793067680	1290054	36.46	11270	11840	11050	14660	7900	11280	11467.25	0.76	0	-22102	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1295	149.87	1.09	12	11.20	75.00	10291.00	12940	20230623	-13.14	5240	20221013	114.50	12940	-13.14	20230623	6840	64.33	20230103	12940	-13.14	20230623	5240	114.50	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
22	20230628	120423	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11390	110	2	0.98	13962453470	1216701	34.39	11270	11840	11050	14660	7900	11280	11475.93	0.76	0	-18736	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1312	151.87	1.11	12	10.56	75.00	10291.00	12940	20230623	-11.98	5240	20221013	117.37	12940	-11.98	20230623	6840	66.52	20230103	12940	-11.98	20230623	5240	117.37	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
23	20230628	110450	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11410	130	2	1.15	12513679010	1089822	30.80	11270	11840	11050	14660	7900	11280	11482.61	0.76	0	-28969	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1314	152.13	1.11	12	9.46	75.00	10291.00	12940	20230623	-11.82	5240	20221013	117.75	12940	-11.82	20230623	6840	66.81	20230103	12940	-11.82	20230623	5240	117.75	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
24	20230628	100449	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11270	-10	5	-0.09	3728952220	331395	9.37	11270	11420	11050	14660	7900	11280	11252.15	0.76	0	3833	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1298	150.27	1.10	12	2.88	75.00	10291.00	12940	20230623	-12.91	5240	20221013	115.08	12940	-12.91	20230623	6840	64.77	20230103	12940	-12.91	20230623	5240	115.08	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
25	20230628	090447	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11150	-130	5	-1.15	672194590	60158	1.70	11270	11270	11060	14660	7900	11280	11170.89	0.76	0	1758	12480	11880	11360	10760	10240	12180	11060	58	3380	500	6760	10	1	11520000	1284	148.67	1.08	12	0.52	75.00	10291.00	12940	20230623	-13.83	5240	20221013	112.79	12940	-13.83	20230623	6840	63.01	20230103	12940	-13.83	20230623	5240	112.79	20221013	3.41	N	048430	500	57 억		87736	N	N	0	N	00	N
26	20230627	160448	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11280	130	2	1.17	40291641340	3499432	143.92	11020	11960	10840	14490	7810	11150	11514.30	1.44	0	-75064	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1299	150.40	1.10	12	30.38	75.00	10291.00	12940	20230623	-12.83	5240	20221013	115.27	12940	-12.83	20230623	6840	64.91	20230103	12940	-12.83	20230623	5240	115.27	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
27	20230627	150451	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11220	70	2	0.63	39165065150	3399047	139.79	11020	11960	10840	14490	7810	11150	11522.49	1.44	0	-93345	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1293	149.60	1.09	12	29.51	75.00	10291.00	12940	20230623	-13.29	5240	20221013	114.12	12940	-13.29	20230623	6840	64.04	20230103	12940	-13.29	20230623	5240	114.12	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
28	20230627	140455	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10990	-160	5	-1.43	7813794570	703531	28.93	11020	11320	10840	14490	7810	11150	11106.47	1.44	0	-68749	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1266	146.53	1.07	12	6.11	75.00	10291.00	12940	20230623	-15.07	5240	20221013	109.73	12940	-15.07	20230623	6840	60.67	20230103	12940	-15.07	20230623	5240	109.73	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
29	20230627	130454	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11140	-10	5	-0.09	7192528950	647403	26.62	11020	11320	10840	14490	7810	11150	11109.75	1.44	0	-60872	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1283	148.53	1.08	12	5.62	75.00	10291.00	12940	20230623	-13.91	5240	20221013	112.60	12940	-13.91	20230623	6840	62.87	20230103	12940	-13.91	20230623	5240	112.60	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
30	20230627	120456	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11030	-120	5	-1.08	6432658010	579112	23.82	11020	11320	10840	14490	7810	11150	11107.72	1.44	0	-58415	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1271	147.07	1.07	12	5.03	75.00	10291.00	12940	20230623	-14.76	5240	20221013	110.50	12940	-14.76	20230623	6840	61.26	20230103	12940	-14.76	20230623	5240	110.50	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
31	20230627	110456	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11050	-100	5	-0.90	5736997820	515706	21.21	11020	11320	10840	14490	7810	11150	11124.50	1.44	0	-55094	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1273	147.33	1.07	12	4.48	75.00	10291.00	12940	20230623	-14.61	5240	20221013	110.88	12940	-14.61	20230623	6840	61.55	20230103	12940	-14.61	20230623	5240	110.88	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
32	20230627	100445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11210	60	2	0.54	4648433320	418003	17.19	11020	11320	10840	14490	7810	11150	11120.50	1.44	0	-40164	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1291	149.47	1.09	12	3.63	75.00	10291.00	12940	20230623	-13.37	5240	20221013	113.93	12940	-13.37	20230623	6840	63.89	20230103	12940	-13.37	20230623	5240	113.93	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
33	20230627	090448	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10870	-280	5	-2.51	691610960	62909	2.59	11020	11120	10860	14490	7810	11150	10991.04	1.44	0	-7395	12783	11966	11413	10596	10043	11690	10320	58	3340	500	6690	10	1	11520000	1252	144.93	1.06	12	0.55	75.00	10291.00	12940	20230623	-16.00	5240	20221013	107.44	12940	-16.00	20230623	6840	58.92	20230103	12940	-16.00	20230623	5240	107.44	20221013	3.99	N	048430	500	57 억		165459	N	N	0	N	00	N
34	20230626	160447	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11150	-380	5	-3.30	27599872830	2406949	15.79	11330	12230	10860	14980	8080	11530	11467.65	1.07	0	34978	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1284	148.67	1.08	12	20.89	75.00	10291.00	12940	20230623	-13.83	5240	20221013	112.79	12940	-13.83	20230623	6840	63.01	20230103	12940	-13.83	20230623	5240	112.79	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
35	20230626	150449	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10930	-600	5	-5.20	26345895200	2293365	15.04	11330	12230	10860	14980	8080	11530	11487.84	1.07	0	32919	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1259	145.73	1.06	12	19.91	75.00	10291.00	12940	20230623	-15.53	5240	20221013	108.59	12940	-15.53	20230623	6840	59.80	20230103	12940	-15.53	20230623	5240	108.59	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
36	20230626	140449	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11160	-370	5	-3.21	23994046860	2079745	13.64	11330	12230	10980	14980	8080	11530	11537.02	1.07	0	63873	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1286	148.80	1.08	12	18.05	75.00	10291.00	12940	20230623	-13.76	5240	20221013	112.98	12940	-13.76	20230623	6840	63.16	20230103	12940	-13.76	20230623	5240	112.98	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
37	20230626	130448	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11100	-430	5	-3.73	23139587950	2002630	13.14	11330	12230	10980	14980	8080	11530	11554.63	1.07	0	65692	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1279	148.00	1.08	12	17.38	75.00	10291.00	12940	20230623	-14.22	5240	20221013	111.83	12940	-14.22	20230623	6840	62.28	20230103	12940	-14.22	20230623	5240	111.83	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
38	20230626	120445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11070	-460	5	-3.99	21818837590	1883385	12.35	11330	12230	10980	14980	8080	11530	11584.97	1.07	0	67905	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1275	147.60	1.08	12	16.35	75.00	10291.00	12940	20230623	-14.45	5240	20221013	111.26	12940	-14.45	20230623	6840	61.84	20230103	12940	-14.45	20230623	5240	111.26	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
39	20230626	110445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11020	-510	5	-4.42	21099350220	1818440	11.93	11330	12230	10980	14980	8080	11530	11603.08	1.07	0	57302	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1270	146.93	1.07	12	15.79	75.00	10291.00	12940	20230623	-14.84	5240	20221013	110.31	12940	-14.84	20230623	6840	61.11	20230103	12940	-14.84	20230623	5240	110.31	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
40	20230626	100446	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11130	-400	5	-3.47	19687515530	1691211	11.09	11330	12230	10980	14980	8080	11530	11641.21	1.07	0	15508	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1282	148.40	1.08	12	14.68	75.00	10291.00	12940	20230623	-13.99	5240	20221013	112.40	12940	-13.99	20230623	6840	62.72	20230103	12940	-13.99	20230623	5240	112.40	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
41	20230626	090447	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11410	-120	5	-1.04	1396964810	122654	0.80	11330	11530	11260	14980	8080	11530	11387.05	1.07	0	2173	14463	12996	11473	10006	8483	13730	10740	58	3450	500	6910	10	1	11520000	1314	152.13	1.11	12	1.06	75.00	10291.00	12940	20230623	-11.82	5240	20221013	117.75	12940	-11.82	20230623	6840	66.81	20230103	12940	-11.82	20230623	5240	117.75	20221013	3.33	N	048430	500	57 억		123460	N	N	0	N	00	N
42	20230623	164030	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	11530	1420	2	14.05	178685543250	15151552	523.74	10340	12940	9950	13140	7080	10110	11793.98	0.90	0	26461	11583	10846	10443	9706	9303	10645	9505	58	3030	500	6060	10	1	11520000	1328	153.73	1.12	12	131.52	75.00	10291.00	12940	20230623	-10.90	5240	20221013	120.04	12940	-10.90	20230623	6840	68.57	20230103	12940	-10.90	20230623	5240	120.04	20221013	4.21	N	048430	500	57 억		104032	N	N	0	N	00	N
43	20230623	140358	00	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	12080	1970	2	19.49	144842556410	12263560	423.91	10340	12940	9950	13140	7080	10110	11811.24	0.90	0	-20290	11583	10846	10443	9706	9303	10645	9505	58	3030	500	6060	10	1	11520000	1392	161.07	1.17	12	106.45	75.00	10291.00	12940	20230623	-6.65	5240	20221013	130.53	12940	-6.65	20230623	6840	76.61	20230103	12940	-6.65	20230623	5240	130.53	20221013	4.21	N	048430	500	57 억		104032	N	N	0	N	00	N
44	20230622	160330	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10110	-1140	5	-10.13	29997536550	2867062	29.11	11040	11180	10040	14620	7880	11250	10463.63	0.50	0	46221	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1165	134.80	0.98	12	24.89	75.00	10291.00	12000	20230601	-15.75	5240	20221013	92.94	12000	-15.75	20230601	6840	47.81	20230103	12000	-15.75	20230601	5240	92.94	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
45	20230622	150657	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10120	-1130	5	-10.04	29091074330	2777594	28.20	11040	11180	10040	14620	7880	11250	10473.35	0.50	0	44762	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1166	134.93	0.98	12	24.11	75.00	10291.00	12000	20230601	-15.67	5240	20221013	93.13	12000	-15.67	20230601	6840	47.95	20230103	12000	-15.67	20230601	5240	93.13	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
46	20230622	140337	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10170	-1080	5	-9.60	27682878120	2638235	26.78	11040	11180	10100	14620	7880	11250	10492.82	0.50	0	35569	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1172	135.60	0.99	12	22.90	75.00	10291.00	12000	20230601	-15.25	5240	20221013	94.08	12000	-15.25	20230601	6840	48.68	20230103	12000	-15.25	20230601	5240	94.08	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
47	20230622	130449	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10280	-970	5	-8.62	25642115440	2437549	24.75	11040	11180	10200	14620	7880	11250	10519.49	0.50	0	32581	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1184	137.07	1.00	12	21.16	75.00	10291.00	12000	20230601	-14.33	5240	20221013	96.18	12000	-14.33	20230601	6840	50.29	20230103	12000	-14.33	20230601	5240	96.18	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
48	20230622	120642	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10290	-960	5	-8.53	17354054200	1651300	16.76	11040	11180	10200	14620	7880	11250	10509.11	0.50	0	60584	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1185	137.20	1.00	12	14.33	75.00	10291.00	12000	20230601	-14.25	5240	20221013	96.37	12000	-14.25	20230601	6840	50.44	20230103	12000	-14.25	20230601	5240	96.37	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
49	20230622	110805	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10460	-790	5	-7.02	15569796520	1478741	15.01	11040	11180	10200	14620	7880	11250	10528.86	0.50	0	53935	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1205	139.47	1.02	12	12.84	75.00	10291.00	12000	20230601	-12.83	5240	20221013	99.62	12000	-12.83	20230601	6840	52.92	20230103	12000	-12.83	20230601	5240	99.62	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
50	20230622	100214	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10490	-760	5	-6.76	13834927030	1312852	13.33	11040	11180	10200	14620	7880	11250	10537.81	0.50	0	41265	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1208	139.87	1.02	12	11.40	75.00	10291.00	12000	20230601	-12.58	5240	20221013	100.19	12000	-12.58	20230601	6840	53.36	20230103	12000	-12.58	20230601	5240	100.19	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
51	20230622	090619	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10540	-710	5	-6.31	6197721360	578103	5.87	11040	11180	10360	14620	7880	11250	10720.35	0.50	0	15695	13083	12166	10533	9616	7983	12625	10075	58	3370	500	6750	10	1	11520000	1214	140.53	1.02	12	5.02	75.00	10291.00	12000	20230601	-12.17	5240	20221013	101.15	12000	-12.17	20230601	6840	54.09	20230103	12000	-12.17	20230601	5240	101.15	20221013	4.22	N	048430	500	57 억		57588	N	N	0	N	00	N
52	20230621	160337	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11250	2410	2	27.26	102237204480	9727116	13063.19	8910	11450	8900	11490	6190	8840	10508.11	0.96	0	-48916	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1296	150.00	1.09	12	84.44	75.00	10291.00	12000	20230601	-6.25	5240	20221013	114.69	12000	-6.25	20230601	6840	64.47	20230103	12000	-6.25	20230601	5240	114.69	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
53	20230621	150445	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	11310	2470	2	27.94	91835718930	8806971	11827.47	8910	11350	8900	11490	6190	8840	10427.72	0.96	0	-52205	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1303	150.80	1.10	12	76.45	75.00	10291.00	12000	20230601	-5.75	5240	20221013	115.84	12000	-5.75	20230601	6840	65.35	20230103	12000	-5.75	20230601	5240	115.84	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
54	20230621	140135	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	10860	2020	2	22.85	62684998820	6181849	8302.02	8910	10980	8900	11490	6190	8840	10140.29	0.96	0	-57160	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1251	144.80	1.06	12	53.66	75.00	10291.00	12000	20230601	-9.50	5240	20221013	107.25	12000	-9.50	20230601	6840	58.77	20230103	12000	-9.50	20230601	5240	107.25	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
55	20230621	130215	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9640	800	2	9.05	25544167910	2611552	3507.23	8910	10160	8900	11490	6190	8840	9781.42	0.96	0	-54058	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1111	128.53	0.94	12	22.67	75.00	10291.00	12000	20230601	-19.67	5240	20221013	83.97	12000	-19.67	20230601	6840	40.94	20230103	12000	-19.67	20230601	5240	83.97	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
56	20230621	120817	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9140	300	2	3.39	1557849520	171150	229.85	8910	9220	8900	11490	6190	8840	9103.11	0.96	0	27208	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1053	121.87	0.89	12	1.49	75.00	10291.00	12000	20230601	-23.83	5240	20221013	74.43	12000	-23.83	20230601	6840	33.63	20230103	12000	-23.83	20230601	5240	74.43	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
57	20230621	111005	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9080	240	2	2.71	1415265600	155501	208.83	8910	9220	8900	11490	6190	8840	9102.27	0.96	0	25900	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1046	121.07	0.88	12	1.35	75.00	10291.00	12000	20230601	-24.33	5240	20221013	73.28	12000	-24.33	20230601	6840	32.75	20230103	12000	-24.33	20230601	5240	73.28	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
58	20230621	100357	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9100	260	2	2.94	774144560	85334	114.60	8910	9220	8900	11490	6190	8840	9073.47	0.96	0	7923	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1048	121.33	0.88	12	0.74	75.00	10291.00	12000	20230601	-24.17	5240	20221013	73.66	12000	-24.17	20230601	6840	33.04	20230103	12000	-24.17	20230601	5240	73.66	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
59	20230621	090301	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8920	80	2	0.90	121340190	13476	18.10	8910	9060	8900	11490	6190	8840	9011.30	0.96	0	2184	9113	8976	8893	8756	8673	8935	8715	58	2650	500	5300	10	1	11520000	1028	118.93	0.87	12	0.12	75.00	10291.00	12000	20230601	-25.67	5240	20221013	70.23	12000	-25.67	20230601	6840	30.41	20230103	12000	-25.67	20230601	5240	70.23	20221013	4.19	N	048430	500	57 억		110044	N	N	0	N	00	N
60	20230620	160123	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8840	-200	5	-2.21	650480120	73426	30.19	9000	9030	8810	11750	6330	9040	8858.72	0.98	0	-2342	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1018	117.87	0.86	12	0.64	75.00	10291.00	12000	20230601	-26.33	5240	20221013	68.70	12000	-26.33	20230601	6840	29.24	20230103	12000	-26.33	20230601	5240	68.70	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
61	20230620	150516	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8850	-190	5	-2.10	605965090	68395	28.12	9000	9030	8810	11750	6330	9040	8859.47	0.98	0	-2942	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1020	118.00	0.86	12	0.59	75.00	10291.00	12000	20230601	-26.25	5240	20221013	68.89	12000	-26.25	20230601	6840	29.39	20230103	12000	-26.25	20230601	5240	68.89	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
62	20230620	140758	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8850	-190	5	-2.10	554695440	62605	25.74	9000	9030	8810	11750	6330	9040	8859.90	0.98	0	-3610	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1020	118.00	0.86	12	0.54	75.00	10291.00	12000	20230601	-26.25	5240	20221013	68.89	12000	-26.25	20230601	6840	29.39	20230103	12000	-26.25	20230601	5240	68.89	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
63	20230620	130327	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8830	-210	5	-2.32	509392670	57481	23.64	9000	9030	8810	11750	6330	9040	8861.56	0.98	0	-3693	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1017	117.73	0.86	12	0.50	75.00	10291.00	12000	20230601	-26.42	5240	20221013	68.51	12000	-26.42	20230601	6840	29.09	20230103	12000	-26.42	20230601	5240	68.51	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
64	20230620	120234	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8840	-200	5	-2.21	463687990	52310	21.51	9000	9030	8810	11750	6330	9040	8863.83	0.98	0	-2824	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1018	117.87	0.86	12	0.45	75.00	10291.00	12000	20230601	-26.33	5240	20221013	68.70	12000	-26.33	20230601	6840	29.24	20230103	12000	-26.33	20230601	5240	68.70	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
65	20230620	110900	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8830	-210	5	-2.32	446440110	50358	20.71	9000	9030	8810	11750	6330	9040	8864.91	0.98	0	-2837	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1017	117.73	0.86	12	0.44	75.00	10291.00	12000	20230601	-26.42	5240	20221013	68.51	12000	-26.42	20230601	6840	29.09	20230103	12000	-26.42	20230601	5240	68.51	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
66	20230620	100514	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8870	-170	5	-1.88	359291160	40505	16.65	9000	9030	8810	11750	6330	9040	8869.79	0.98	0	-3251	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1022	118.27	0.86	12	0.35	75.00	10291.00	12000	20230601	-26.08	5240	20221013	69.27	12000	-26.08	20230601	6840	29.68	20230103	12000	-26.08	20230601	5240	69.27	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
67	20230620	091025	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8910	-130	5	-1.44	63847250	7130	2.93	9000	9030	8910	11750	6330	9040	8953.27	0.98	0	-1292	9786	9412	8976	8602	8166	9600	8790	58	2710	500	5420	10	1	11520000	1026	118.80	0.87	12	0.06	75.00	10291.00	12000	20230601	-25.75	5240	20221013	70.04	12000	-25.75	20230601	6840	30.26	20230103	12000	-25.75	20230601	5240	70.04	20221013	4.19	N	048430	500	57 억		112386	N	N	0	N	00	N
68	20230619	160336	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9040	200	2	2.26	2136927870	237569	262.19	8810	9350	8540	11490	6190	8840	8994.91	1.04	0	-4898	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1041	120.53	0.88	12	2.06	75.00	10291.00	12000	20230601	-24.67	5240	20221013	72.52	12000	-24.67	20230601	6840	32.16	20230103	12000	-24.67	20230601	5240	72.52	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
69	20230619	150133	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8970	130	2	1.47	1977781320	219813	242.60	8810	9350	8540	11490	6190	8840	8997.65	1.04	0	-12611	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1033	119.60	0.87	12	1.91	75.00	10291.00	12000	20230601	-25.25	5240	20221013	71.18	12000	-25.25	20230601	6840	31.14	20230103	12000	-25.25	20230601	5240	71.18	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
70	20230619	140609	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8940	100	2	1.13	1860730840	206751	228.18	8810	9350	8540	11490	6190	8840	8999.95	1.04	0	-13857	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1030	119.20	0.87	12	1.79	75.00	10291.00	12000	20230601	-25.50	5240	20221013	70.61	12000	-25.50	20230601	6840	30.70	20230103	12000	-25.50	20230601	5240	70.61	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
71	20230619	130151	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8940	100	2	1.13	1785721720	198377	218.94	8810	9350	8540	11490	6190	8840	9001.75	1.04	0	-13233	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1030	119.20	0.87	12	1.72	75.00	10291.00	12000	20230601	-25.50	5240	20221013	70.61	12000	-25.50	20230601	6840	30.70	20230103	12000	-25.50	20230601	5240	70.61	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
72	20230619	120620	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9040	200	2	2.26	1667544320	185176	204.37	8810	9350	8540	11490	6190	8840	9005.29	1.04	0	-15474	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1041	120.53	0.88	12	1.61	75.00	10291.00	12000	20230601	-24.67	5240	20221013	72.52	12000	-24.67	20230601	6840	32.16	20230103	12000	-24.67	20230601	5240	72.52	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
73	20230619	110227	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8840	0	3	0.00	400572810	46059	50.83	8810	8840	8540	11490	6190	8840	8696.59	1.04	0	8197	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1018	117.87	0.86	12	0.40	75.00	10291.00	12000	20230601	-26.33	5240	20221013	68.70	12000	-26.33	20230601	6840	29.24	20230103	12000	-26.33	20230601	5240	68.70	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
74	20230619	100930	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8830	-10	5	-0.11	366151770	42156	46.53	8810	8830	8540	11490	6190	8840	8685.21	1.04	0	8185	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	1017	117.73	0.86	12	0.37	75.00	10291.00	12000	20230601	-26.42	5240	20221013	68.51	12000	-26.42	20230601	6840	29.09	20230103	12000	-26.42	20230601	5240	68.51	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
75	20230619	090252	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8620	-220	5	-2.49	177974720	20601	22.74	8810	8810	8540	11490	6190	8840	8637.99	1.04	0	-2208	9186	9012	8916	8742	8646	8965	8695	58	2650	500	5300	10	1	11520000	993	114.93	0.84	12	0.18	75.00	10291.00	12000	20230601	-28.17	5240	20221013	64.50	12000	-28.17	20230601	6840	26.02	20230103	12000	-28.17	20230601	5240	64.50	20221013	4.22	N	048430	500	57 억		119943	N	N	0	N	00	N
76	20230616	160234	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8840	-140	5	-1.56	764441920	85781	70.05	8980	9090	8820	11670	6290	8980	8913.61	1.06	0	-2078	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1018	117.87	0.86	12	0.74	75.00	10291.00	12000	20230601	-26.33	5240	20221013	68.70	12000	-26.33	20230601	6840	29.24	20230103	12000	-26.33	20230601	5240	68.70	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
77	20230616	150113	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8870	-110	5	-1.22	664839100	74511	60.85	8980	9090	8830	11670	6290	8980	8922.70	1.06	0	-3208	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1022	118.27	0.86	12	0.65	75.00	10291.00	12000	20230601	-26.08	5240	20221013	69.27	12000	-26.08	20230601	6840	29.68	20230103	12000	-26.08	20230601	5240	69.27	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
78	20230616	141022	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8890	-90	5	-1.00	526974850	58957	48.14	8980	9090	8870	11670	6290	8980	8938.29	1.06	0	474	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1024	118.53	0.86	12	0.51	75.00	10291.00	12000	20230601	-25.92	5240	20221013	69.66	12000	-25.92	20230601	6840	29.97	20230103	12000	-25.92	20230601	5240	69.66	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
79	20230616	130747	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8930	-50	5	-0.56	388128330	43366	35.41	8980	9090	8870	11670	6290	8980	8950.06	1.06	0	2767	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1029	119.07	0.87	12	0.38	75.00	10291.00	12000	20230601	-25.58	5240	20221013	70.42	12000	-25.58	20230601	6840	30.56	20230103	12000	-25.58	20230601	5240	70.42	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
80	20230616	120907	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8960	-20	5	-0.22	326852150	36504	29.81	8980	9090	8870	11670	6290	8980	8953.87	1.06	0	3462	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1032	119.47	0.87	12	0.32	75.00	10291.00	12000	20230601	-25.33	5240	20221013	70.99	12000	-25.33	20230601	6840	30.99	20230103	12000	-25.33	20230601	5240	70.99	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
81	20230616	111022	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8980	0	3	0.00	269135330	30067	24.55	8980	9090	8870	11670	6290	8980	8951.19	1.06	0	3193	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1034	119.73	0.87	12	0.26	75.00	10291.00	12000	20230601	-25.17	5240	20221013	71.37	12000	-25.17	20230601	6840	31.29	20230103	12000	-25.17	20230601	5240	71.37	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
82	20230616	100813	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9040	60	2	0.67	233464030	26099	21.31	8980	9090	8870	11670	6290	8980	8945.32	1.06	0	4202	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1041	120.53	0.88	12	0.23	75.00	10291.00	12000	20230601	-24.67	5240	20221013	72.52	12000	-24.67	20230601	6840	32.16	20230103	12000	-24.67	20230601	5240	72.52	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
83	20230616	090208	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8950	-30	5	-0.33	10931070	1218	0.99	8980	8990	8950	11670	6290	8980	8974.61	1.06	0	67	9313	9146	8983	8816	8653	9065	8735	58	2690	500	5380	10	1	11520000	1031	119.33	0.87	12	0.01	75.00	10291.00	12000	20230601	-25.42	5240	20221013	70.80	12000	-25.42	20230601	6840	30.85	20230103	12000	-25.42	20230601	5240	70.80	20221013	4.35	N	048430	500	57 억		122021	N	N	0	N	00	N
84	20230615	150403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8910	-210	5	-2.30	1011276510	112964	56.73	9010	9150	8820	11850	6390	9120	8952.16	0.92	0	16202	9646	9382	9156	8892	8666	9270	8780	58	2730	500	5470	10	1	11520000	1026	118.80	0.87	12	0.98	75.00	10291.00	12000	20230601	-25.75	5240	20221013	70.04	12000	-25.75	20230601	6840	30.26	20230103	12000	-25.75	20230601	5240	70.04	20221013	4.32	N	048430	500	57 억		105465	N	N	0	N	00	N
85	20230615	141038	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8850	-270	5	-2.96	909752650	101537	50.99	9010	9150	8820	11850	6390	9120	8959.77	0.92	0	14210	9646	9382	9156	8892	8666	9270	8780	58	2730	500	5470	10	1	11520000	1020	118.00	0.86	12	0.88	75.00	10291.00	12000	20230601	-26.25	5240	20221013	68.89	12000	-26.25	20230601	6840	29.39	20230103	12000	-26.25	20230601	5240	68.89	20221013	4.32	N	048430	500	57 억		105465	N	N	0	N	00	N
86	20230615	130513	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8930	-190	5	-2.08	785128740	87495	43.94	9010	9150	8820	11850	6390	9120	8973.36	0.92	0	15382	9646	9382	9156	8892	8666	9270	8780	58	2730	500	5470	10	1	11520000	1029	119.07	0.87	12	0.76	75.00	10291.00	12000	20230601	-25.58	5240	20221013	70.42	12000	-25.58	20230601	6840	30.56	20230103	12000	-25.58	20230601	5240	70.42	20221013	4.32	N	048430	500	57 억		105465	N	N	0	N	00	N
87	20230615	121003	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8920	-200	5	-2.19	744988480	82992	41.68	9010	9150	8820	11850	6390	9120	8976.58	0.92	0	15844	9646	9382	9156	8892	8666	9270	8780	58	2730	500	5470	10	1	11520000	1028	118.93	0.87	12	0.72	75.00	10291.00	12000	20230601	-25.67	5240	20221013	70.23	12000	-25.67	20230601	6840	30.41	20230103	12000	-25.67	20230601	5240	70.23	20221013	4.32	N	048430	500	57 억		105465	N	N	0	N	00	N
88	20230615	110757	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8890	-230	5	-2.52	552887370	61310	30.79	9010	9150	8890	11850	6390	9120	9017.85	0.92	0	6740	9646	9382	9156	8892	8666	9270	8780	58	2730	500	5470	10	1	11520000	1024	118.53	0.86	12	0.53	75.00	10291.00	12000	20230601	-25.92	5240	20221013	69.66	12000	-25.92	20230601	6840	29.97	20230103	12000	-25.92	20230601	5240	69.66	20221013	4.32	N	048430	500	57 억		105465	N	N	0	N	00	N
89	20230611	184541	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9120	150	2	1.67	2158857290	236454	103.04	9060	9250	9040	11660	6280	8970	9129.68	1.30	-3319	-6727	9263	9116	9043	8896	8823	9080	8860	58	2690	500	5380	10	1	11520000	1051	121.60	0.89	12	2.05	75.00	10291.00	12000	20230601	-24.00	5240	20221013	74.05	12000	-24.00	20230601	6840	33.33	20230103	12000	-24.00	20230601	5240	74.05	20221013	4.36	N	048430	500	57 억		149871	N	N	0	N	00	N
90	20230611	182315	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9120	150	2	1.67	2158857290	236454	103.04	9060	9250	9040	11660	6280	8970	9129.68	1.30	-3319	-6727	9263	9116	9043	8896	8823	9080	8860	58	2690	500	5380	10	1	11520000	1051	121.60	0.89	12	2.05	75.00	10291.00	12000	20230601	-24.00	5240	20221013	74.05	12000	-24.00	20230601	6840	33.33	20230103	12000	-24.00	20230601	5240	74.05	20221013	4.36	N	048430	500	57 억		149871	N	N	0	N	00	N