KissMeData/237750/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	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	1140	2	18.78	65450435090	9066736	13509.46	6000	7800	6000	7890	4250	6070	7218.76	4.85	0	-92427	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	468	15.92	0.68	12	139.56	453.00	10577.00	7970	20220725	-9.54	4665	20221013	54.56	7800	-7.56	20230630	4975	44.92	20230102	7970	-9.54	20220725	4665	54.56	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
3	20230630	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	960	2	15.82	63672096210	8817052	13137.42	6000	7800	6000	7890	4250	6070	7221.47	4.85	0	-91411	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	457	15.52	0.66	12	135.72	453.00	10577.00	7970	20220725	-11.79	4665	20221013	50.70	7800	-9.87	20230630	4975	41.31	20230102	7970	-11.79	20220725	4665	50.70	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
4	20230630	140923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	1030	2	16.97	56151852130	7758519	11560.21	6000	7800	6000	7890	4250	6070	7237.44	4.85	0	-95361	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	461	15.67	0.67	12	119.42	453.00	10577.00	7970	20220725	-10.92	4665	20221013	52.20	7800	-8.97	20230630	4975	42.71	20230102	7970	-10.92	20220725	4665	52.20	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
5	20230630	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	860	2	14.17	49242554380	6774992	10094.75	6000	7800	6000	7890	4250	6070	7268.28	4.85	0	-92709	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	450	15.30	0.66	12	104.29	453.00	10577.00	7970	20220725	-13.05	4665	20221013	48.55	7800	-11.15	20230630	4975	39.30	20230102	7970	-13.05	20220725	4665	48.55	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
6	20230630	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	1620	2	26.69	34433290000	4771517	7109.57	6000	7700	6000	7890	4250	6070	7216.42	4.85	0	-83319	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	500	16.98	0.73	12	73.45	453.00	10577.00	7970	20220725	-3.51	4665	20221013	64.84	7700	-0.13	20230630	4975	54.57	20230102	7970	-3.51	20220725	4665	64.84	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
7	20230630	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	1000	2	16.47	6110199140	917473	1367.04	6000	7130	6000	7890	4250	6070	6659.81	4.85	0	-6463	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	459	15.61	0.67	12	14.12	453.00	10577.00	7970	20220725	-11.29	4665	20221013	51.55	7130	-0.84	20230630	4975	42.11	20230102	7970	-11.29	20220725	4665	51.55	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
8	20230630	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	230	2	3.79	1904443520	295613	440.46	6000	6630	6000	7890	4250	6070	6442.35	4.85	0	12074	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	409	13.91	0.60	12	4.55	453.00	10577.00	7970	20220725	-20.95	4665	20221013	35.05	6790	-7.22	20230420	4975	26.63	20230102	7970	-20.95	20220725	4665	35.05	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
9	20230630	090923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-10	5	-0.16	37711360	6231	9.28	6000	6130	6000	7890	4250	6070	6052.22	4.85	0	-284	6216	6142	6006	5932	5796	6180	5970	32	1820	500	4370	10	1	6496600	394	13.38	0.57	12	0.10	453.00	10577.00	7970	20220725	-23.96	4665	20221013	29.90	6790	-10.75	20230420	4975	21.81	20230102	7970	-23.96	20220725	4665	29.90	20221013	2.15	N	237750	500	32 억		314768	N	N	0	N	00	N
10	20230629	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	20	2	0.33	401062800	67114	177.71	6000	6080	5870	7860	4240	6050	5975.84	4.88	0	-2009	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	394	13.40	0.57	12	1.03	453.00	10577.00	7970	20220725	-23.84	4665	20221013	30.12	6790	-10.60	20230420	4975	22.01	20230102	7970	-23.84	20220725	4665	30.12	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
11	20230629	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-10	5	-0.17	392943450	65774	174.17	6000	6080	5870	7860	4240	6050	5974.15	4.88	0	-2140	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	392	13.33	0.57	12	1.01	453.00	10577.00	7970	20220725	-24.22	4665	20221013	29.47	6790	-11.05	20230420	4975	21.41	20230102	7970	-24.22	20220725	4665	29.47	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
12	20230629	140915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-40	5	-0.66	380117300	63649	168.54	6000	6080	5870	7860	4240	6050	5972.09	4.88	0	-2021	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	390	13.27	0.57	12	0.98	453.00	10577.00	7970	20220725	-24.59	4665	20221013	28.83	6790	-11.49	20230420	4975	20.80	20230102	7970	-24.59	20220725	4665	28.83	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
13	20230629	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-140	5	-2.31	260278870	43592	115.43	6000	6080	5870	7860	4240	6050	5970.79	4.88	0	-822	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	384	13.05	0.56	12	0.67	453.00	10577.00	7970	20220725	-25.85	4665	20221013	26.69	6790	-12.96	20230420	4975	18.79	20230102	7970	-25.85	20220725	4665	26.69	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
14	20230629	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-70	5	-1.16	156560100	26067	69.02	6000	6080	5970	7860	4240	6050	6006.07	4.88	0	1339	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	388	13.20	0.57	12	0.40	453.00	10577.00	7970	20220725	-24.97	4665	20221013	28.19	6790	-11.93	20230420	4975	20.20	20230102	7970	-24.97	20220725	4665	28.19	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
15	20230629	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-70	5	-1.16	142495740	23716	62.80	6000	6080	5980	7860	4240	6050	6008.42	4.88	0	1747	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	388	13.20	0.57	12	0.37	453.00	10577.00	7970	20220725	-24.97	4665	20221013	28.19	6790	-11.93	20230420	4975	20.20	20230102	7970	-24.97	20220725	4665	28.19	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
16	20230629	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	0	3	0.00	109848930	18278	48.40	6000	6080	5980	7860	4240	6050	6009.90	4.88	0	3093	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	393	13.36	0.57	12	0.28	453.00	10577.00	7970	20220725	-24.09	4665	20221013	29.69	6790	-10.90	20230420	4975	21.61	20230102	7970	-24.09	20220725	4665	29.69	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
17	20230629	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-20	5	-0.33	13919860	2320	6.14	6000	6040	5990	7860	4240	6050	5999.94	4.88	0	175	6263	6156	6083	5976	5903	6120	5940	32	1810	500	4350	10	1	6496600	392	13.31	0.57	12	0.04	453.00	10577.00	7970	20220725	-24.34	4665	20221013	29.26	6790	-11.19	20230420	4975	21.21	20230102	7970	-24.34	20220725	4665	29.26	20221013	2.21	N	237750	500	32 억		316729	N	N	0	N	00	N
18	20230628	160905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-90	5	-1.47	228581220	37765	130.79	6140	6190	6010	7980	4300	6140	6052.73	5.02	0	-10022	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	393	13.36	0.57	12	0.58	453.00	10577.00	7970	20220725	-24.09	4665	20221013	29.69	6790	-10.90	20230420	4975	21.61	20230102	7970	-24.09	20220725	4665	29.69	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
19	20230628	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-80	5	-1.30	223487060	36923	127.88	6140	6190	6010	7980	4300	6140	6052.79	5.02	0	-9491	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	394	13.38	0.57	12	0.57	453.00	10577.00	7970	20220725	-23.96	4665	20221013	29.90	6790	-10.75	20230420	4975	21.81	20230102	7970	-23.96	20220725	4665	29.90	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
20	20230628	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-60	5	-0.98	217007660	35855	124.18	6140	6190	6010	7980	4300	6140	6052.37	5.02	0	-8788	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	395	13.42	0.57	12	0.55	453.00	10577.00	7970	20220725	-23.71	4665	20221013	30.33	6790	-10.46	20230420	4975	22.21	20230102	7970	-23.71	20220725	4665	30.33	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
21	20230628	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-120	5	-1.95	163749660	27036	93.63	6140	6190	6010	7980	4300	6140	6056.73	5.02	0	-7278	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	391	13.29	0.57	12	0.42	453.00	10577.00	7970	20220725	-24.47	4665	20221013	29.05	6790	-11.34	20230420	4975	21.01	20230102	7970	-24.47	20220725	4665	29.05	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
22	20230628	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-60	5	-0.98	133810010	22061	76.40	6140	6190	6010	7980	4300	6140	6065.46	5.02	0	-5914	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	395	13.42	0.57	12	0.34	453.00	10577.00	7970	20220725	-23.71	4665	20221013	30.33	6790	-10.46	20230420	4975	22.21	20230102	7970	-23.71	20220725	4665	30.33	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
23	20230628	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-110	5	-1.79	82435810	13546	46.91	6140	6190	6030	7980	4300	6140	6085.62	5.02	0	-5912	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	392	13.31	0.57	12	0.21	453.00	10577.00	7970	20220725	-24.34	4665	20221013	29.26	6790	-11.19	20230420	4975	21.21	20230102	7970	-24.34	20220725	4665	29.26	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
24	20230628	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-60	5	-0.98	44221580	7236	25.06	6140	6190	6070	7980	4300	6140	6111.33	5.02	0	-1441	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	395	13.42	0.57	12	0.11	453.00	10577.00	7970	20220725	-23.71	4665	20221013	30.33	6790	-10.46	20230420	4975	22.21	20230102	7970	-23.71	20220725	4665	30.33	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
25	20230628	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	15534120	2530	8.76	6140	6180	6130	7980	4300	6140	6139.97	5.02	0	479	6340	6240	6190	6090	6040	6215	6065	32	1840	500	4420	10	1	6496600	400	13.60	0.58	12	0.04	453.00	10577.00	7970	20220725	-22.71	4665	20221013	32.05	6790	-9.28	20230420	4975	23.82	20230102	7970	-22.71	20220725	4665	32.05	20221013	2.24	N	237750	500	32 억		326446	N	N	0	N	00	N
26	20230627	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	178510270	28841	49.33	6220	6290	6140	7980	4300	6140	6189.46	4.88	0	9509	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	399	13.55	0.58	12	0.44	453.00	10577.00	7970	20220725	-22.96	4665	20221013	31.62	6790	-9.57	20230420	4975	23.42	20230102	7970	-22.96	20220725	4665	31.62	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
27	20230627	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	173749240	28066	48.00	6220	6290	6140	7980	4300	6140	6190.74	4.88	0	9519	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	399	13.55	0.58	12	0.43	453.00	10577.00	7970	20220725	-22.96	4665	20221013	31.62	6790	-9.57	20230420	4975	23.42	20230102	7970	-22.96	20220725	4665	31.62	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
28	20230627	140929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	154935530	25005	42.76	6220	6290	6140	7980	4300	6140	6196.18	4.88	0	9553	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	400	13.60	0.58	12	0.38	453.00	10577.00	7970	20220725	-22.71	4665	20221013	32.05	6790	-9.28	20230420	4975	23.82	20230102	7970	-22.71	20220725	4665	32.05	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
29	20230627	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	149362970	24098	41.21	6220	6290	6140	7980	4300	6140	6198.15	4.88	0	9739	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	399	13.55	0.58	12	0.37	453.00	10577.00	7970	20220725	-22.96	4665	20221013	31.62	6790	-9.57	20230420	4975	23.42	20230102	7970	-22.96	20220725	4665	31.62	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
30	20230627	120928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	50	2	0.81	130769290	21085	36.06	6220	6290	6140	7980	4300	6140	6202.01	4.88	0	10789	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	402	13.66	0.59	12	0.32	453.00	10577.00	7970	20220725	-22.33	4665	20221013	32.69	6790	-8.84	20230420	4975	24.42	20230102	7970	-22.33	20220725	4665	32.69	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
31	20230627	110936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	126117310	20332	34.77	6220	6290	6140	7980	4300	6140	6202.90	4.88	0	11277	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	403	13.69	0.59	12	0.31	453.00	10577.00	7970	20220725	-22.21	4665	20221013	32.90	6790	-8.69	20230420	4975	24.62	20230102	7970	-22.21	20220725	4665	32.90	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
32	20230627	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	90	2	1.47	117703700	18974	32.45	6220	6290	6140	7980	4300	6140	6203.42	4.88	0	10907	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	405	13.75	0.59	12	0.29	453.00	10577.00	7970	20220725	-21.83	4665	20221013	33.55	6790	-8.25	20230420	4975	25.23	20230102	7970	-21.83	20220725	4665	33.55	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
33	20230627	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	30	2	0.49	14573810	2351	4.02	6220	6220	6150	7980	4300	6140	6198.98	4.88	0	-303	6426	6282	6116	5972	5806	6355	6045	32	1840	500	4420	10	1	6496600	401	13.62	0.58	12	0.04	453.00	10577.00	7970	20220725	-22.58	4665	20221013	32.26	6790	-9.13	20230420	4975	24.02	20230102	7970	-22.58	20220725	4665	32.26	20221013	2.25	N	237750	500	32 억		316774	N	N	0	N	00	N
34	20230626	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	110	2	1.82	354384660	58471	186.24	6030	6260	5950	7830	4230	6030	6060.86	4.84	0	2256	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	399	13.55	0.58	12	0.90	453.00	10577.00	7970	20220725	-22.96	4665	20221013	31.62	6790	-9.57	20230420	4975	23.42	20230102	7970	-22.96	20220725	4665	31.62	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
35	20230626	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	110	2	1.82	309638230	51240	163.21	6030	6160	5950	7830	4230	6030	6042.90	4.84	0	5345	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	399	13.55	0.58	12	0.79	453.00	10577.00	7970	20220725	-22.96	4665	20221013	31.62	6790	-9.57	20230420	4975	23.42	20230102	7970	-22.96	20220725	4665	31.62	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
36	20230626	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	70	2	1.16	267432980	44328	141.19	6030	6150	5950	7830	4230	6030	6033.05	4.84	0	2708	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	396	13.47	0.58	12	0.68	453.00	10577.00	7970	20220725	-23.46	4665	20221013	30.76	6790	-10.16	20230420	4975	22.61	20230102	7970	-23.46	20220725	4665	30.76	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
37	20230626	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	60	2	1.00	253708120	42076	134.02	6030	6150	5950	7830	4230	6030	6029.76	4.84	0	2618	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	396	13.44	0.58	12	0.65	453.00	10577.00	7970	20220725	-23.59	4665	20221013	30.55	6790	-10.31	20230420	4975	22.41	20230102	7970	-23.59	20220725	4665	30.55	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
38	20230626	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	30	2	0.50	242896130	40303	128.37	6030	6150	5950	7830	4230	6030	6026.75	4.84	0	2292	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	394	13.38	0.57	12	0.62	453.00	10577.00	7970	20220725	-23.96	4665	20221013	29.90	6790	-10.75	20230420	4975	21.81	20230102	7970	-23.96	20220725	4665	29.90	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
39	20230626	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	60	2	1.00	192154440	31929	101.70	6030	6150	5950	7830	4230	6030	6018.18	4.84	0	1512	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	396	13.44	0.58	12	0.49	453.00	10577.00	7970	20220725	-23.59	4665	20221013	30.55	6790	-10.31	20230420	4975	22.41	20230102	7970	-23.59	20220725	4665	30.55	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
40	20230626	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	0	3	0.00	159344910	26495	84.39	6030	6150	5950	7830	4230	6030	6014.15	4.84	0	-114	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	392	13.31	0.57	12	0.41	453.00	10577.00	7970	20220725	-24.34	4665	20221013	29.26	6790	-11.19	20230420	4975	21.21	20230102	7970	-24.34	20220725	4665	29.26	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
41	20230626	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-40	5	-0.66	20564870	3417	10.88	6030	6030	5990	7830	4230	6030	6018.40	4.84	0	-1942	6243	6136	6073	5966	5903	6105	5935	32	1800	500	4340	10	1	6496600	389	13.22	0.57	12	0.05	453.00	10577.00	7970	20220725	-24.84	4665	20221013	28.40	6790	-11.78	20230420	4975	20.40	20230102	7970	-24.84	20220725	4665	28.40	20221013	2.24	N	237750	500	32 억		314125	N	N	0	N	00	N
42	20230623	182021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-150	5	-2.43	190459250	31396	124.53	6180	6180	6010	8030	4330	6180	6066.78	4.90	0	-4224	6320	6250	6150	6080	5980	6285	6115	32	1850	500	4440	10	1	6496600	392	13.31	0.57	12	0.48	453.00	10577.00	7970	20220725	-24.34	4665	20221013	29.26	6790	-11.19	20230420	4975	21.21	20230102	7970	-24.34	20220725	4665	29.26	20221013	2.24	N	237750	500	32 억		318350	N	N	0	N	00	N
43	20230623	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-130	5	-2.10	145153130	23881	94.72	6180	6180	6040	8030	4330	6180	6078.15	4.90	0	-3541	6320	6250	6150	6080	5980	6285	6115	32	1850	500	4440	10	1	6496600	393	13.36	0.57	12	0.37	453.00	10577.00	7970	20220725	-24.09	4665	20221013	29.69	6790	-10.90	20230420	4975	21.61	20230102	7970	-24.09	20220725	4665	29.69	20221013	2.24	N	237750	500	32 억		318350	N	N	0	N	00	N
44	20230622	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	30	2	0.49	150324390	24568	105.59	6060	6220	6050	7990	4310	6150	6118.63	4.93	0	-1699	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	401	13.64	0.58	12	0.38	453.00	10577.00	7970	20220725	-22.46	4665	20221013	32.48	6790	-8.98	20230420	4975	24.22	20230102	7970	-22.46	20220725	4665	32.48	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
45	20230622	150249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-30	5	-0.49	100386840	16453	70.71	6060	6170	6050	7990	4310	6150	6101.43	4.93	0	-721	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	398	13.51	0.58	12	0.25	453.00	10577.00	7970	20220725	-23.21	4665	20221013	31.19	6790	-9.87	20230420	4975	23.02	20230102	7970	-23.21	20220725	4665	31.19	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
46	20230622	140211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-60	5	-0.98	80194510	13137	56.46	6060	6170	6050	7990	4310	6150	6104.48	4.93	0	-487	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	396	13.44	0.58	12	0.20	453.00	10577.00	7970	20220725	-23.59	4665	20221013	30.55	6790	-10.31	20230420	4975	22.41	20230102	7970	-23.59	20220725	4665	30.55	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
47	20230622	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-40	5	-0.65	57596780	9427	40.51	6060	6170	6050	7990	4310	6150	6109.77	4.93	0	-1465	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	397	13.49	0.58	12	0.15	453.00	10577.00	7970	20220725	-23.34	4665	20221013	30.98	6790	-10.01	20230420	4975	22.81	20230102	7970	-23.34	20220725	4665	30.98	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
48	20230622	120144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	48893860	8003	34.39	6060	6170	6050	7990	4310	6150	6109.44	4.93	0	-1062	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	400	13.58	0.58	12	0.12	453.00	10577.00	7970	20220725	-22.84	4665	20221013	31.83	6790	-9.43	20230420	4975	23.62	20230102	7970	-22.84	20220725	4665	31.83	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
49	20230622	110807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	10	2	0.16	46442550	7605	32.68	6060	6160	6050	7990	4310	6150	6106.84	4.93	0	-943	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	400	13.60	0.58	12	0.12	453.00	10577.00	7970	20220725	-22.71	4665	20221013	32.05	6790	-9.28	20230420	4975	23.82	20230102	7970	-22.71	20220725	4665	32.05	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
50	20230622	100159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	28831740	4740	20.37	6060	6130	6050	7990	4310	6150	6082.65	4.93	0	-680	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	394	13.40	0.57	12	0.07	453.00	10577.00	7970	20220725	-23.84	4665	20221013	30.12	6790	-10.60	20230420	4975	22.01	20230102	7970	-23.84	20220725	4665	30.12	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
51	20230622	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	15837560	2609	11.21	6060	6100	6050	7990	4310	6150	6070.36	4.93	0	-689	6283	6216	6163	6096	6043	6190	6070	32	1840	500	4420	10	1	6496600	396	13.47	0.58	12	0.04	453.00	10577.00	7970	20220725	-23.46	4665	20221013	30.76	6790	-10.16	20230420	4975	22.61	20230102	7970	-23.46	20220725	4665	30.76	20221013	2.25	N	237750	500	32 억		320049	N	N	0	N	00	N
52	20230621	160627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-90	5	-1.44	140153050	22748	76.33	6200	6230	6110	8110	4370	6240	6161.18	5.01	0	-4844	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	400	13.58	0.58	12	0.35	453.00	10577.00	7970	20220725	-22.84	4665	20221013	31.83	6790	-9.43	20230420	4975	23.62	20230102	7970	-22.84	20220725	4665	31.83	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
53	20230621	150121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-130	5	-2.08	98423030	15958	53.55	6200	6230	6110	8110	4370	6240	6167.63	5.01	0	-3979	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	397	13.49	0.58	12	0.25	453.00	10577.00	7970	20220725	-23.34	4665	20221013	30.98	6790	-10.01	20230420	4975	22.81	20230102	7970	-23.34	20220725	4665	30.98	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
54	20230621	140110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-70	5	-1.12	59981900	9705	32.56	6200	6230	6150	8110	4370	6240	6180.52	5.01	0	-3689	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	401	13.62	0.58	12	0.15	453.00	10577.00	7970	20220725	-22.58	4665	20221013	32.26	6790	-9.13	20230420	4975	24.02	20230102	7970	-22.58	20220725	4665	32.26	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
55	20230621	130336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-50	5	-0.80	48931070	7919	26.57	6200	6230	6150	8110	4370	6240	6178.95	5.01	0	-3174	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	402	13.66	0.59	12	0.12	453.00	10577.00	7970	20220725	-22.33	4665	20221013	32.69	6790	-8.84	20230420	4975	24.42	20230102	7970	-22.33	20220725	4665	32.69	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
56	20230621	120239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	40376070	6534	21.92	6200	6230	6150	8110	4370	6240	6179.38	5.01	0	-2257	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	400	13.60	0.58	12	0.10	453.00	10577.00	7970	20220725	-22.71	4665	20221013	32.05	6790	-9.28	20230420	4975	23.82	20230102	7970	-22.71	20220725	4665	32.05	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
57	20230621	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-70	5	-1.12	28965640	4683	15.71	6200	6230	6160	8110	4370	6240	6185.27	5.01	0	-2270	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	401	13.62	0.58	12	0.07	453.00	10577.00	7970	20220725	-22.58	4665	20221013	32.26	6790	-9.13	20230420	4975	24.02	20230102	7970	-22.58	20220725	4665	32.26	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
58	20230621	100315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-50	5	-0.80	14473730	2336	7.84	6200	6230	6170	8110	4370	6240	6195.95	5.01	0	-553	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	402	13.66	0.59	12	0.04	453.00	10577.00	7970	20220725	-22.33	4665	20221013	32.69	6790	-8.84	20230420	4975	24.42	20230102	7970	-22.33	20220725	4665	32.69	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
59	20230621	090338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-50	5	-0.80	898980	145	0.49	6200	6200	6190	8110	4370	6240	6199.86	5.01	0	6	6553	6396	6303	6146	6053	6350	6100	32	1870	500	4490	10	1	6496600	402	13.66	0.59	12	0.00	453.00	10577.00	7970	20220725	-22.33	4665	20221013	32.69	6790	-8.84	20230420	4975	24.42	20230102	7970	-22.33	20220725	4665	32.69	20221013	2.26	N	237750	500	32 억		325448	N	N	0	N	00	N
60	20230620	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-120	5	-1.89	187790600	29794	75.42	6360	6460	6210	8260	4460	6360	6302.97	5.03	0	-847	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	405	13.77	0.59	12	0.46	453.00	10577.00	7970	20220725	-21.71	4665	20221013	33.76	6790	-8.10	20230420	4975	25.43	20230102	7970	-21.71	20220725	4665	33.76	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
61	20230620	150240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-140	5	-2.20	172457890	27328	69.18	6360	6460	6220	8260	4460	6360	6310.67	5.03	0	-934	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	404	13.73	0.59	12	0.42	453.00	10577.00	7970	20220725	-21.96	4665	20221013	33.33	6790	-8.39	20230420	4975	25.03	20230102	7970	-21.96	20220725	4665	33.33	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
62	20230620	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-110	5	-1.73	143581160	22697	57.45	6360	6460	6250	8260	4460	6360	6326.00	5.03	0	-1491	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	406	13.80	0.59	12	0.35	453.00	10577.00	7970	20220725	-21.58	4665	20221013	33.98	6790	-7.95	20230420	4975	25.63	20230102	7970	-21.58	20220725	4665	33.98	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
63	20230620	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-80	5	-1.26	130868740	20669	52.32	6360	6460	6260	8260	4460	6360	6331.64	5.03	0	-1385	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	408	13.86	0.59	12	0.32	453.00	10577.00	7970	20220725	-21.20	4665	20221013	34.62	6790	-7.51	20230420	4975	26.23	20230102	7970	-21.20	20220725	4665	34.62	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
64	20230620	120131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-90	5	-1.42	113863060	17958	45.46	6360	6460	6270	8260	4460	6360	6340.52	5.03	0	-1362	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	407	13.84	0.59	12	0.28	453.00	10577.00	7970	20220725	-21.33	4665	20221013	34.41	6790	-7.66	20230420	4975	26.03	20230102	7970	-21.33	20220725	4665	34.41	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
65	20230620	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-40	5	-0.63	74515870	11727	29.68	6360	6460	6300	8260	4460	6360	6354.21	5.03	0	-1286	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	411	13.95	0.60	12	0.18	453.00	10577.00	7970	20220725	-20.70	4665	20221013	35.48	6790	-6.92	20230420	4975	27.04	20230102	7970	-20.70	20220725	4665	35.48	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
66	20230620	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-40	5	-0.63	64341910	10117	25.61	6360	6460	6320	8260	4460	6360	6359.78	5.03	0	-1071	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	411	13.95	0.60	12	0.16	453.00	10577.00	7970	20220725	-20.70	4665	20221013	35.48	6790	-6.92	20230420	4975	27.04	20230102	7970	-20.70	20220725	4665	35.48	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
67	20230620	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-20	5	-0.31	9096710	1432	3.62	6360	6360	6330	8260	4460	6360	6352.45	5.03	0	60	6540	6450	6360	6270	6180	6495	6315	32	1900	500	4570	10	1	6496600	412	14.00	0.60	12	0.02	453.00	10577.00	7970	20220725	-20.45	4665	20221013	35.91	6790	-6.63	20230420	4975	27.44	20230102	7970	-20.45	20220725	4665	35.91	20221013	2.32	N	237750	500	32 억		326775	N	N	0	N	00	N
68	20230619	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	100	2	1.60	248633790	39104	128.98	6270	6450	6270	8130	4390	6260	6358.27	4.92	0	6872	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	413	14.04	0.60	12	0.60	453.00	10577.00	7970	20220725	-20.20	4665	20221013	36.33	6790	-6.33	20230420	4975	27.84	20230102	7970	-20.20	20220725	4665	36.33	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
69	20230619	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	60	2	0.96	236758800	37235	122.81	6270	6450	6270	8130	4390	6260	6358.50	4.92	0	6980	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	411	13.95	0.60	12	0.57	453.00	10577.00	7970	20220725	-20.70	4665	20221013	35.48	6790	-6.92	20230420	4975	27.04	20230102	7970	-20.70	20220725	4665	35.48	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
70	20230619	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	60	2	0.96	219535470	34512	113.83	6270	6450	6270	8130	4390	6260	6361.13	4.92	0	6815	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	411	13.95	0.60	12	0.53	453.00	10577.00	7970	20220725	-20.70	4665	20221013	35.48	6790	-6.92	20230420	4975	27.04	20230102	7970	-20.70	20220725	4665	35.48	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
71	20230619	130138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	90	2	1.44	194087340	30496	100.58	6270	6450	6270	8130	4390	6260	6364.35	4.92	0	6595	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	413	14.02	0.60	12	0.47	453.00	10577.00	7970	20220725	-20.33	4665	20221013	36.12	6790	-6.48	20230420	4975	27.64	20230102	7970	-20.33	20220725	4665	36.12	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
72	20230619	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	90	2	1.44	179910310	28267	93.23	6270	6450	6270	8130	4390	6260	6364.68	4.92	0	6585	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	413	14.02	0.60	12	0.44	453.00	10577.00	7970	20220725	-20.33	4665	20221013	36.12	6790	-6.48	20230420	4975	27.64	20230102	7970	-20.33	20220725	4665	36.12	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
73	20230619	110403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	70	2	1.12	168299720	26437	87.20	6270	6450	6270	8130	4390	6260	6366.07	4.92	0	6097	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	411	13.97	0.60	12	0.41	453.00	10577.00	7970	20220725	-20.58	4665	20221013	35.69	6790	-6.77	20230420	4975	27.24	20230102	7970	-20.58	20220725	4665	35.69	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
74	20230619	100106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	160	2	2.56	109223090	17193	56.71	6270	6420	6270	8130	4390	6260	6352.77	4.92	0	4626	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	417	14.17	0.61	12	0.26	453.00	10577.00	7970	20220725	-19.45	4665	20221013	37.62	6790	-5.45	20230420	4975	29.05	20230102	7970	-19.45	20220725	4665	37.62	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
75	20230619	091039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	40	2	0.64	24184250	3831	12.64	6270	6360	6270	8130	4390	6260	6312.78	4.92	0	592	6393	6326	6223	6156	6053	6360	6190	32	1870	500	4500	10	1	6496600	409	13.91	0.60	12	0.06	453.00	10577.00	7970	20220725	-20.95	4665	20221013	35.05	6790	-7.22	20230420	4975	26.63	20230102	7970	-20.95	20220725	4665	35.05	20221013	2.32	N	237750	500	32 억		319797	N	N	0	N	00	N
76	20230616	160314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	120	2	1.95	185888320	29968	85.54	6150	6290	6120	7980	4300	6140	6202.89	4.90	0	1798	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	407	13.82	0.59	12	0.46	453.00	10577.00	7970	20220725	-21.46	4665	20221013	34.19	6790	-7.81	20230420	4975	25.83	20230102	7970	-21.46	20220725	4665	34.19	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
77	20230616	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	130	2	2.12	178280520	28753	82.07	6150	6290	6120	7980	4300	6140	6200.41	4.90	0	1794	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	407	13.84	0.59	12	0.44	453.00	10577.00	7970	20220725	-21.33	4665	20221013	34.41	6790	-7.66	20230420	4975	26.03	20230102	7970	-21.33	20220725	4665	34.41	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
78	20230616	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	100	2	1.63	136023850	22008	62.82	6150	6240	6120	7980	4300	6140	6180.65	4.90	0	2043	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	405	13.77	0.59	12	0.34	453.00	10577.00	7970	20220725	-21.71	4665	20221013	33.76	6790	-8.10	20230420	4975	25.43	20230102	7970	-21.71	20220725	4665	33.76	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
79	20230616	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	89925190	14588	41.64	6150	6210	6120	7980	4300	6140	6164.33	4.90	0	2072	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	400	13.60	0.58	12	0.22	453.00	10577.00	7970	20220725	-22.71	4665	20221013	32.05	6790	-9.28	20230420	4975	23.82	20230102	7970	-22.71	20220725	4665	32.05	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
80	20230616	120109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	82795510	13433	38.34	6150	6210	6120	7980	4300	6140	6163.59	4.90	0	2072	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	401	13.64	0.58	12	0.21	453.00	10577.00	7970	20220725	-22.46	4665	20221013	32.48	6790	-8.98	20230420	4975	24.22	20230102	7970	-22.46	20220725	4665	32.48	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
81	20230616	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	62824660	10197	29.11	6150	6210	6120	7980	4300	6140	6161.09	4.90	0	2352	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	401	13.64	0.58	12	0.16	453.00	10577.00	7970	20220725	-22.46	4665	20221013	32.48	6790	-8.98	20230420	4975	24.22	20230102	7970	-22.46	20220725	4665	32.48	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
82	20230616	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	50229810	8157	23.28	6150	6210	6120	7980	4300	6140	6157.88	4.90	0	1617	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	401	13.64	0.58	12	0.13	453.00	10577.00	7970	20220725	-22.46	4665	20221013	32.48	6790	-8.98	20230420	4975	24.22	20230102	7970	-22.46	20220725	4665	32.48	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
83	20230616	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	14842960	2415	6.89	6150	6150	6120	7980	4300	6140	6146.15	4.90	0	-796	6300	6220	6140	6060	5980	6260	6100	32	1840	500	4420	10	1	6496600	398	13.51	0.58	12	0.04	453.00	10577.00	7970	20220725	-23.21	4665	20221013	31.19	6790	-9.87	20230420	4975	23.02	20230102	7970	-23.21	20220725	4665	31.19	20221013	2.22	N	237750	500	32 억		318081	N	N	0	N	00	N
84	20230615	150129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	30	2	0.49	167107870	27229	56.09	6100	6220	6080	7930	4270	6100	6137.13	4.94	0	-2630	6600	6350	6220	5970	5840	6285	5905	32	1830	500	4390	10	1	6496600	398	13.53	0.58	12	0.42	453.00	10577.00	7970	20220725	-23.09	4665	20221013	31.40	6790	-9.72	20230420	4975	23.22	20230102	7970	-23.09	20220725	4665	31.40	20221013	2.25	N	237750	500	32 억		320686	N	N	0	N	00	N
85	20230615	140728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	20	2	0.33	158606420	25837	53.22	6100	6220	6080	7930	4270	6100	6138.73	4.94	0	-2899	6600	6350	6220	5970	5840	6285	5905	32	1830	500	4390	10	1	6496600	398	13.51	0.58	12	0.40	453.00	10577.00	7970	20220725	-23.21	4665	20221013	31.19	6790	-9.87	20230420	4975	23.02	20230102	7970	-23.21	20220725	4665	31.19	20221013	2.25	N	237750	500	32 억		320686	N	N	0	N	00	N
86	20230615	130320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	80	2	1.31	105759080	17205	35.44	6100	6220	6080	7930	4270	6100	6147.00	4.94	0	-3780	6600	6350	6220	5970	5840	6285	5905	32	1830	500	4390	10	1	6496600	401	13.64	0.58	12	0.26	453.00	10577.00	7970	20220725	-22.46	4665	20221013	32.48	6790	-8.98	20230420	4975	24.22	20230102	7970	-22.46	20220725	4665	32.48	20221013	2.25	N	237750	500	32 억		320686	N	N	0	N	00	N
87	20230615	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	50	2	0.82	96280700	15666	32.27	6100	6220	6080	7930	4270	6100	6145.84	4.94	0	-3306	6600	6350	6220	5970	5840	6285	5905	32	1830	500	4390	10	1	6496600	400	13.58	0.58	12	0.24	453.00	10577.00	7970	20220725	-22.84	4665	20221013	31.83	6790	-9.43	20230420	4975	23.62	20230102	7970	-22.84	20220725	4665	31.83	20221013	2.25	N	237750	500	32 억		320686	N	N	0	N	00	N
88	20230615	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	82324220	13381	27.57	6100	6220	6090	7930	4270	6100	6152.32	4.94	0	-2988	6600	6350	6220	5970	5840	6285	5905	32	1830	500	4390	10	1	6496600	396	13.47	0.58	12	0.21	453.00	10577.00	7970	20220725	-23.46	4665	20221013	30.76	6790	-10.16	20230420	4975	22.61	20230102	7970	-23.46	20220725	4665	30.76	20221013	2.25	N	237750	500	32 억		320686	N	N	0	N	00	N
89	20230611	184616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-60	5	-0.96	118147720	18971	82.01	6260	6340	6160	8130	4390	6260	6227.89	5.05	-3951	-3867	6340	6300	6220	6180	6100	6320	6200	32	1870	500	4500	10	1	6496600	403	13.69	0.59	12	0.29	453.00	10577.00	8640	20220608	-28.24	4665	20221013	32.90	6790	-8.69	20230420	4975	24.62	20230102	8340	-25.66	20220609	4665	32.90	20221013	2.04	N	237750	500	32 억		328272	N	N	0	N	00	N