KissMeData/177830/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	160821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	45	2	1.04	501722240	116068	82.15	4310	4395	4160	5600	3020	4310	4322.64	1.22	0	-1885	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	622	8.54	0.74	12	0.81	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
3	20230630	150823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	60	2	1.39	469914805	108772	76.99	4310	4395	4160	5600	3020	4310	4320.18	1.22	0	-1429	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	624	8.57	0.75	12	0.76	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
4	20230630	140822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4355	45	2	1.04	423211890	98048	69.40	4310	4395	4160	5600	3020	4310	4316.38	1.22	0	330	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	622	8.54	0.74	12	0.69	510.00	5856.00	5340	20230405	-18.45	3390	20220927	28.47	5340	-18.45	20230405	3515	23.90	20230103	5340	-18.45	20230405	3390	28.47	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
5	20230630	130822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4375	65	2	1.51	397805965	92225	65.27	4310	4395	4160	5600	3020	4310	4313.43	1.22	0	2701	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	625	8.58	0.75	12	0.65	510.00	5856.00	5340	20230405	-18.07	3390	20220927	29.06	5340	-18.07	20230405	3515	24.47	20230103	5340	-18.07	20230405	3390	29.06	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
6	20230630	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4340	30	2	0.70	328412000	76342	54.03	4310	4375	4160	5600	3020	4310	4301.85	1.22	0	1076	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	620	8.51	0.74	12	0.53	510.00	5856.00	5340	20230405	-18.73	3390	20220927	28.02	5340	-18.73	20230405	3515	23.47	20230103	5340	-18.73	20230405	3390	28.02	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
7	20230630	110822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4370	60	2	1.39	249687325	58272	41.24	4310	4375	4160	5600	3020	4310	4284.85	1.22	0	3125	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	624	8.57	0.75	12	0.41	510.00	5856.00	5340	20230405	-18.16	3390	20220927	28.91	5340	-18.16	20230405	3515	24.32	20230103	5340	-18.16	20230405	3390	28.91	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
8	20230630	100822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4300	-10	5	-0.23	145881685	34288	24.27	4310	4340	4160	5600	3020	4310	4254.58	1.22	0	-2386	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	614	8.43	0.73	12	0.24	510.00	5856.00	5340	20230405	-19.48	3390	20220927	26.84	5340	-19.48	20230405	3515	22.33	20230103	5340	-19.48	20230405	3390	26.84	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
9	20230630	090822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4310	0	3	0.00	3806005	882	0.62	4310	4340	4310	5600	3020	4310	4315.26	1.22	0	-10	4443	4376	4338	4271	4233	4357	4252	71	1290	500	3100	5	1	14288753	616	8.45	0.74	12	0.01	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	5.44	N	177830	500	71 억		174648	N	N	0	N	00	N
10	20230629	160820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4310	-95	5	-2.16	608299335	140289	114.68	4380	4405	4300	5720	3085	4405	4335.99	1.53	0	-43931	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	616	8.45	0.74	12	0.98	510.00	5856.00	5340	20230405	-19.29	3390	20220927	27.14	5340	-19.29	20230405	3515	22.62	20230103	5340	-19.29	20230405	3390	27.14	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
11	20230629	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4345	-60	5	-1.36	542707420	125118	102.27	4380	4405	4300	5720	3085	4405	4337.50	1.53	0	-39749	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	621	8.52	0.74	12	0.88	510.00	5856.00	5340	20230405	-18.63	3390	20220927	28.17	5340	-18.63	20230405	3515	23.61	20230103	5340	-18.63	20230405	3390	28.17	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
12	20230629	140815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4305	-100	5	-2.27	462813150	106581	87.12	4380	4405	4300	5720	3085	4405	4342.29	1.53	0	-35663	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	615	8.44	0.74	12	0.75	510.00	5856.00	5340	20230405	-19.38	3390	20220927	26.99	5340	-19.38	20230405	3515	22.48	20230103	5340	-19.38	20230405	3390	26.99	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
13	20230629	130816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	-70	5	-1.59	360493670	82852	67.72	4380	4405	4320	5720	3085	4405	4350.98	1.53	0	-30753	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	619	8.50	0.74	12	0.58	510.00	5856.00	5340	20230405	-18.82	3390	20220927	27.88	5340	-18.82	20230405	3515	23.33	20230103	5340	-18.82	20230405	3390	27.88	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
14	20230629	120819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4330	-75	5	-1.70	322963770	74186	60.64	4380	4405	4320	5720	3085	4405	4353.35	1.53	0	-28732	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	619	8.49	0.74	12	0.52	510.00	5856.00	5340	20230405	-18.91	3390	20220927	27.73	5340	-18.91	20230405	3515	23.19	20230103	5340	-18.91	20230405	3390	27.73	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
15	20230629	110820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4335	-70	5	-1.59	269050000	61729	50.46	4380	4405	4335	5720	3085	4405	4358.48	1.53	0	-24904	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	619	8.50	0.74	12	0.43	510.00	5856.00	5340	20230405	-18.82	3390	20220927	27.88	5340	-18.82	20230405	3515	23.33	20230103	5340	-18.82	20230405	3390	27.88	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
16	20230629	100821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4360	-45	5	-1.02	113567815	25975	21.23	4380	4405	4360	5720	3085	4405	4372.05	1.53	0	-10072	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	623	8.55	0.74	12	0.18	510.00	5856.00	5340	20230405	-18.35	3390	20220927	28.61	5340	-18.35	20230405	3515	24.04	20230103	5340	-18.35	20230405	3390	28.61	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
17	20230629	090742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4400	-5	5	-0.11	23767850	5431	4.44	4380	4405	4370	5720	3085	4405	4375.69	1.53	0	-151	4558	4481	4428	4351	4298	4455	4325	71	1317	500	3170	5	1	14288753	629	8.63	0.75	12	0.04	510.00	5856.00	5340	20230405	-17.60	3390	20220927	29.79	5340	-17.60	20230405	3515	25.18	20230103	5340	-17.60	20230405	3390	29.79	20220927	5.52	N	177830	500	71 억		218426	N	N	0	N	00	N
18	20230628	160808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	-20	5	-0.45	526167370	119077	94.27	4500	4505	4375	5750	3100	4425	4418.75	1.68	0	-22126	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	629	8.64	0.75	12	0.83	510.00	5856.00	5340	20230405	-17.51	3390	20220927	29.94	5340	-17.51	20230405	3515	25.32	20230103	5340	-17.51	20230405	3390	29.94	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
19	20230628	150814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4420	-5	5	-0.11	469450085	106187	84.06	4500	4505	4375	5750	3100	4425	4420.98	1.68	0	-21529	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	632	8.67	0.75	12	0.74	510.00	5856.00	5340	20230405	-17.23	3390	20220927	30.38	5340	-17.23	20230405	3515	25.75	20230103	5340	-17.23	20230405	3390	30.38	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
20	20230628	140812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4410	-15	5	-0.34	386860875	87552	69.31	4500	4505	4375	5750	3100	4425	4418.64	1.68	0	-15300	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	630	8.65	0.75	12	0.61	510.00	5856.00	5340	20230405	-17.42	3390	20220927	30.09	5340	-17.42	20230405	3515	25.46	20230103	5340	-17.42	20230405	3390	30.09	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
21	20230628	130812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4390	-35	5	-0.79	302500465	68303	54.07	4500	4505	4380	5750	3100	4425	4428.80	1.68	0	-12521	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	627	8.61	0.75	12	0.48	510.00	5856.00	5340	20230405	-17.79	3390	20220927	29.50	5340	-17.79	20230405	3515	24.89	20230103	5340	-17.79	20230405	3390	29.50	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
22	20230628	120822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4405	-20	5	-0.45	271133065	61163	48.42	4500	4505	4380	5750	3100	4425	4432.96	1.68	0	-11317	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	629	8.64	0.75	12	0.43	510.00	5856.00	5340	20230405	-17.51	3390	20220927	29.94	5340	-17.51	20230405	3515	25.32	20230103	5340	-17.51	20230405	3390	29.94	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
23	20230628	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4430	5	2	0.11	249241295	56211	44.50	4500	4505	4380	5750	3100	4425	4434.03	1.68	0	-9307	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	633	8.69	0.76	12	0.39	510.00	5856.00	5340	20230405	-17.04	3390	20220927	30.68	5340	-17.04	20230405	3515	26.03	20230103	5340	-17.04	20230405	3390	30.68	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
24	20230628	100818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4420	-5	5	-0.11	159159765	35759	28.31	4500	4505	4400	5750	3100	4425	4450.90	1.68	0	-1004	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	632	8.67	0.75	12	0.25	510.00	5856.00	5340	20230405	-17.23	3390	20220927	30.38	5340	-17.23	20230405	3515	25.75	20230103	5340	-17.23	20230405	3390	30.38	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
25	20230628	090815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4440	15	2	0.34	71204705	15857	12.55	4500	4505	4435	5750	3100	4425	4490.43	1.68	0	1104	4635	4530	4475	4370	4315	4502	4342	71	1325	500	3180	5	1	14288753	634	8.71	0.76	12	0.11	510.00	5856.00	5340	20230405	-16.85	3390	20220927	30.97	5340	-16.85	20230405	3515	26.32	20230103	5340	-16.85	20230405	3390	30.97	20220927	5.53	N	177830	500	71 억		240552	N	N	0	N	00	N
26	20230627	160813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4425	-105	5	-2.32	557500760	124916	97.01	4530	4580	4420	5880	3175	4530	4463.07	1.94	0	-36859	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	632	8.68	0.76	12	0.87	510.00	5856.00	5340	20230405	-17.13	3390	20220927	30.53	5340	-17.13	20230405	3515	25.89	20230103	5340	-17.13	20230405	3390	30.53	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
27	20230627	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-70	5	-1.55	530604665	118840	92.30	4530	4580	4420	5880	3175	4530	4464.87	1.94	0	-36508	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	637	8.75	0.76	12	0.83	510.00	5856.00	5340	20230405	-16.48	3390	20220927	31.56	5340	-16.48	20230405	3515	26.88	20230103	5340	-16.48	20230405	3390	31.56	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
28	20230627	140828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-70	5	-1.55	444402140	99428	77.22	4530	4580	4420	5880	3175	4530	4469.59	1.94	0	-34335	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	637	8.75	0.76	12	0.70	510.00	5856.00	5340	20230405	-16.48	3390	20220927	31.56	5340	-16.48	20230405	3515	26.88	20230103	5340	-16.48	20230405	3390	31.56	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
29	20230627	130826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-70	5	-1.55	406718525	90994	70.67	4530	4580	4420	5880	3175	4530	4469.73	1.94	0	-30261	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	637	8.75	0.76	12	0.64	510.00	5856.00	5340	20230405	-16.48	3390	20220927	31.56	5340	-16.48	20230405	3515	26.88	20230103	5340	-16.48	20230405	3390	31.56	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
30	20230627	120827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-70	5	-1.55	362851655	81127	63.01	4530	4580	4420	5880	3175	4530	4472.64	1.94	0	-25822	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	637	8.75	0.76	12	0.57	510.00	5856.00	5340	20230405	-16.48	3390	20220927	31.56	5340	-16.48	20230405	3515	26.88	20230103	5340	-16.48	20230405	3390	31.56	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
31	20230627	110834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4470	-60	5	-1.32	352768940	78864	61.25	4530	4580	4420	5880	3175	4530	4473.13	1.94	0	-24993	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	639	8.76	0.76	12	0.55	510.00	5856.00	5340	20230405	-16.29	3390	20220927	31.86	5340	-16.29	20230405	3515	27.17	20230103	5340	-16.29	20230405	3390	31.86	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
32	20230627	100808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4465	-65	5	-1.43	215058255	47891	37.19	4530	4580	4445	5880	3175	4530	4490.58	1.94	0	-11615	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	638	8.75	0.76	12	0.34	510.00	5856.00	5340	20230405	-16.39	3390	20220927	31.71	5340	-16.39	20230405	3515	27.03	20230103	5340	-16.39	20230405	3390	31.71	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
33	20230627	090813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	25	2	0.55	30673625	6762	5.25	4530	4580	4530	5880	3175	4530	4536.18	1.94	0	-310	4650	4590	4535	4475	4420	4620	4505	71	1352	500	3260	5	1	14288753	651	8.93	0.78	12	0.05	510.00	5856.00	5340	20230405	-14.70	3390	20220927	34.37	5340	-14.70	20230405	3515	29.59	20230103	5340	-14.70	20230405	3390	34.37	20220927	5.40	N	177830	500	71 억		277741	N	N	0	N	00	N
34	20230626	160812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	-5	5	-0.11	568993110	126069	63.44	4490	4595	4480	5890	3175	4535	4513.35	1.88	0	8622	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	647	8.88	0.77	12	0.88	510.00	5856.00	5340	20230405	-15.17	3390	20220927	33.63	5340	-15.17	20230405	3515	28.88	20230103	5340	-15.17	20230405	3390	33.63	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
35	20230626	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-35	5	-0.77	482593250	106925	53.80	4490	4595	4480	5890	3175	4535	4513.38	1.88	0	-3496	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	643	8.82	0.77	12	0.75	510.00	5856.00	5340	20230405	-15.73	3390	20220927	32.74	5340	-15.73	20230405	3515	28.02	20230103	5340	-15.73	20230405	3390	32.74	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
36	20230626	140817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	-5	5	-0.11	335802155	74279	37.38	4490	4595	4490	5890	3175	4535	4520.82	1.88	0	1532	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	647	8.88	0.77	12	0.52	510.00	5856.00	5340	20230405	-15.17	3390	20220927	33.63	5340	-15.17	20230405	3515	28.88	20230103	5340	-15.17	20230405	3390	33.63	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
37	20230626	130812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4510	-25	5	-0.55	321433835	71100	35.78	4490	4595	4490	5890	3175	4535	4520.87	1.88	0	1983	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	644	8.84	0.77	12	0.50	510.00	5856.00	5340	20230405	-15.54	3390	20220927	33.04	5340	-15.54	20230405	3515	28.31	20230103	5340	-15.54	20230405	3390	33.04	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
38	20230626	120812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4525	-10	5	-0.22	258750970	57212	28.79	4490	4595	4490	5890	3175	4535	4522.67	1.88	0	2997	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	647	8.87	0.77	12	0.40	510.00	5856.00	5340	20230405	-15.26	3390	20220927	33.48	5340	-15.26	20230405	3515	28.73	20230103	5340	-15.26	20230405	3390	33.48	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
39	20230626	110812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	-15	5	-0.33	241600975	53417	26.88	4490	4595	4490	5890	3175	4535	4522.92	1.88	0	2753	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	646	8.86	0.77	12	0.37	510.00	5856.00	5340	20230405	-15.36	3390	20220927	33.33	5340	-15.36	20230405	3515	28.59	20230103	5340	-15.36	20230405	3390	33.33	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
40	20230626	100812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4540	5	2	0.11	134821670	29744	14.97	4490	4595	4490	5890	3175	4535	4532.74	1.88	0	261	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	649	8.90	0.78	12	0.21	510.00	5856.00	5340	20230405	-14.98	3390	20220927	33.92	5340	-14.98	20230405	3515	29.16	20230103	5340	-14.98	20230405	3390	33.92	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
41	20230626	090814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	-15	5	-0.33	59434110	13088	6.59	4490	4595	4490	5890	3175	4535	4541.11	1.88	0	-1524	4715	4625	4575	4485	4435	4600	4460	71	1357	500	3260	5	1	14288753	646	8.86	0.77	12	0.09	510.00	5856.00	5340	20230405	-15.36	3390	20220927	33.33	5340	-15.36	20230405	3515	28.59	20230103	5340	-15.36	20230405	3390	33.33	20220927	5.37	N	177830	500	71 억		269119	N	N	0	N	00	N
42	20230623	180403	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4535	-105	5	-2.26	906556790	198733	47.96	4640	4665	4525	6030	3250	4640	4564.56	1.94	0	-8711	4826	4732	4576	4482	4326	4780	4530	71	1390	500	3340	5	1	14288753	648	8.89	0.77	12	1.39	510.00	5856.00	5340	20230405	-15.07	3390	20220927	33.78	5340	-15.07	20230405	3515	29.02	20230103	5340	-15.07	20230405	3390	33.78	20220927	5.30	N	177830	500	71 억		277740	N	N	0	N	00	N
43	20230623	140644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	-85	5	-1.83	630231945	138002	33.30	4640	4665	4525	6030	3250	4640	4566.83	1.94	0	-24313	4826	4732	4576	4482	4326	4780	4530	71	1390	500	3340	5	1	14288753	651	8.93	0.78	12	0.97	510.00	5856.00	5340	20230405	-14.70	3390	20220927	34.37	5340	-14.70	20230405	3515	29.59	20230103	5340	-14.70	20230405	3390	34.37	20220927	5.30	N	177830	500	71 억		277740	N	N	0	N	00	N
44	20230622	160836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	140	2	3.11	1880643420	409698	11.53	4465	4670	4420	5850	3150	4500	4589.70	1.33	0	85820	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	663	9.10	0.79	12	2.87	510.00	5856.00	5340	20230405	-13.11	3390	20220927	36.87	5340	-13.11	20230405	3515	32.01	20230103	5340	-13.11	20230405	3390	36.87	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
45	20230622	150457	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4590	90	2	2.00	1753932485	382251	10.75	4465	4670	4420	5850	3150	4500	4588.44	1.33	0	89700	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	656	9.00	0.78	12	2.68	510.00	5856.00	5340	20230405	-14.04	3390	20220927	35.40	5340	-14.04	20230405	3515	30.58	20230103	5340	-14.04	20230405	3390	35.40	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
46	20230622	140248	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4595	95	2	2.11	1664260010	362708	10.21	4465	4670	4420	5850	3150	4500	4588.43	1.33	0	92130	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	657	9.01	0.78	12	2.54	510.00	5856.00	5340	20230405	-13.95	3390	20220927	35.55	5340	-13.95	20230405	3515	30.73	20230103	5340	-13.95	20230405	3390	35.55	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
47	20230622	130234	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4645	145	2	3.22	1539972940	335712	9.45	4465	4670	4420	5850	3150	4500	4587.19	1.33	0	87281	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	664	9.11	0.79	12	2.35	510.00	5856.00	5340	20230405	-13.01	3390	20220927	37.02	5340	-13.01	20230405	3515	32.15	20230103	5340	-13.01	20230405	3390	37.02	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
48	20230622	120950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	140	2	3.11	1383619940	301829	8.49	4465	4670	4420	5850	3150	4500	4584.13	1.33	0	83199	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	663	9.10	0.79	12	2.11	510.00	5856.00	5340	20230405	-13.11	3390	20220927	36.87	5340	-13.11	20230405	3515	32.01	20230103	5340	-13.11	20230405	3390	36.87	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
49	20230622	110919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4650	150	2	3.33	1125408740	246297	6.93	4465	4660	4420	5850	3150	4500	4569.32	1.33	0	68938	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	664	9.12	0.79	12	1.72	510.00	5856.00	5340	20230405	-12.92	3390	20220927	37.17	5340	-12.92	20230405	3515	32.29	20230103	5340	-12.92	20230405	3390	37.17	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
50	20230622	100954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4605	105	2	2.33	687485990	151809	4.27	4465	4620	4420	5850	3150	4500	4528.63	1.33	0	30243	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	658	9.03	0.79	12	1.06	510.00	5856.00	5340	20230405	-13.76	3390	20220927	35.84	5340	-13.76	20230405	3515	31.01	20230103	5340	-13.76	20230405	3390	35.84	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
51	20230622	091035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4475	-25	5	-0.56	208341665	46738	1.32	4465	4510	4420	5850	3150	4500	4457.63	1.33	0	-3516	5220	4860	4680	4320	4140	4770	4230	71	1350	500	3240	5	1	14288753	639	8.77	0.76	12	0.33	510.00	5856.00	5340	20230405	-16.20	3390	20220927	32.01	5340	-16.20	20230405	3515	27.31	20230103	5340	-16.20	20230405	3390	32.01	20220927	5.21	N	177830	500	71 억		189637	N	N	0	N	00	N
52	20230621	160608	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-120	5	-2.60	16879517805	3523742	2243.41	4620	5040	4500	6000	3235	4620	4790.44	1.70	0	-55478	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	643	8.82	0.77	12	24.66	510.00	5856.00	5340	20230405	-15.73	3390	20220927	32.74	5340	-15.73	20230405	3515	28.02	20230103	5340	-15.73	20230405	3390	32.74	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
53	20230621	150122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	-90	5	-1.95	16569135785	3454927	2199.60	4620	5040	4510	6000	3235	4620	4795.80	1.70	0	-53872	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	647	8.88	0.77	12	24.18	510.00	5856.00	5340	20230405	-15.17	3390	20220927	33.63	5340	-15.17	20230405	3515	28.88	20230103	5340	-15.17	20230405	3390	33.63	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
54	20230621	140757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4610	-10	5	-0.22	15592557995	3240467	2063.06	4620	5040	4550	6000	3235	4620	4811.82	1.70	0	-80263	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	659	9.04	0.79	12	22.68	510.00	5856.00	5340	20230405	-13.67	3390	20220927	35.99	5340	-13.67	20230405	3515	31.15	20230103	5340	-13.67	20230405	3390	35.99	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
55	20230621	131028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4770	150	2	3.25	2634995480	556040	354.01	4620	4830	4550	6000	3235	4620	4738.86	1.70	0	38855	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	682	9.35	0.81	12	3.89	510.00	5856.00	5340	20230405	-10.67	3390	20220927	40.71	5340	-10.67	20230405	3515	35.70	20230103	5340	-10.67	20230405	3390	40.71	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
56	20230621	120421	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4775	155	2	3.35	2262820910	478161	304.42	4620	4830	4550	6000	3235	4620	4732.34	1.70	0	21888	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	682	9.36	0.82	12	3.35	510.00	5856.00	5340	20230405	-10.58	3390	20220927	40.86	5340	-10.58	20230405	3515	35.85	20230103	5340	-10.58	20230405	3390	40.86	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
57	20230621	110839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	100	2	2.16	823315645	177070	112.73	4620	4770	4550	6000	3235	4620	4649.66	1.70	0	23160	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	674	9.25	0.81	12	1.24	510.00	5856.00	5340	20230405	-11.61	3390	20220927	39.23	5340	-11.61	20230405	3515	34.28	20230103	5340	-11.61	20230405	3390	39.23	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
58	20230621	100637	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4595	-25	5	-0.54	183687650	40023	25.48	4620	4670	4550	6000	3235	4620	4589.55	1.70	0	4339	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	657	9.01	0.78	12	0.28	510.00	5856.00	5340	20230405	-13.95	3390	20220927	35.55	5340	-13.95	20230405	3515	30.73	20230103	5340	-13.95	20230405	3390	35.55	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
59	20230621	090612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	-45	5	-0.97	73312195	16048	10.22	4620	4620	4550	6000	3235	4620	4568.31	1.70	0	505	4753	4686	4643	4576	4533	4665	4555	71	1382	500	3320	5	1	14288753	654	8.97	0.78	12	0.11	510.00	5856.00	5340	20230405	-14.33	3390	20220927	34.96	5340	-14.33	20230405	3515	30.16	20230103	5340	-14.33	20230405	3390	34.96	20220927	4.97	N	177830	500	71 억		243396	N	N	0	N	00	N
60	20230620	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4620	-50	5	-1.07	727297685	156721	38.76	4660	4710	4600	6070	3270	4670	4640.72	1.74	0	-4907	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	660	9.06	0.79	12	1.10	510.00	5856.00	5340	20230405	-13.48	3390	20220927	36.28	5340	-13.48	20230405	3515	31.44	20230103	5340	-13.48	20230405	3390	36.28	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
61	20230620	150749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4615	-55	5	-1.18	674177750	145205	35.91	4660	4710	4600	6070	3270	4670	4642.94	1.74	0	-7168	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	659	9.05	0.79	12	1.02	510.00	5856.00	5340	20230405	-13.58	3390	20220927	36.14	5340	-13.58	20230405	3515	31.29	20230103	5340	-13.58	20230405	3390	36.14	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
62	20230620	140120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	-30	5	-0.64	476034955	102277	25.29	4660	4710	4615	6070	3270	4670	4654.37	1.74	0	-18817	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	663	9.10	0.79	12	0.72	510.00	5856.00	5340	20230405	-13.11	3390	20220927	36.87	5340	-13.11	20230405	3515	32.01	20230103	5340	-13.11	20230405	3390	36.87	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
63	20230620	130910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4640	-30	5	-0.64	441625730	94861	23.46	4660	4710	4615	6070	3270	4670	4655.50	1.74	0	-17520	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	663	9.10	0.79	12	0.66	510.00	5856.00	5340	20230405	-13.11	3390	20220927	36.87	5340	-13.11	20230405	3515	32.01	20230103	5340	-13.11	20230405	3390	36.87	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
64	20230620	120838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4625	-45	5	-0.96	404853710	86917	21.49	4660	4710	4620	6070	3270	4670	4657.93	1.74	0	-17158	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	661	9.07	0.79	12	0.61	510.00	5856.00	5340	20230405	-13.39	3390	20220927	36.43	5340	-13.39	20230405	3515	31.58	20230103	5340	-13.39	20230405	3390	36.43	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
65	20230620	110230	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4655	-15	5	-0.32	288072590	61764	15.27	4660	4710	4620	6070	3270	4670	4664.09	1.74	0	-5486	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	665	9.13	0.79	12	0.43	510.00	5856.00	5340	20230405	-12.83	3390	20220927	37.32	5340	-12.83	20230405	3515	32.43	20230103	5340	-12.83	20230405	3390	37.32	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
66	20230620	100303	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4695	25	2	0.54	213023640	45659	11.29	4660	4710	4620	6070	3270	4670	4665.53	1.74	0	-722	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	671	9.21	0.80	12	0.32	510.00	5856.00	5340	20230405	-12.08	3390	20220927	38.50	5340	-12.08	20230405	3515	33.57	20230103	5340	-12.08	20230405	3390	38.50	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
67	20230620	090609	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4630	-40	5	-0.86	29437560	6336	1.57	4660	4670	4620	6070	3270	4670	4646.08	1.74	0	667	4880	4775	4675	4570	4470	4725	4520	71	1400	500	3360	5	1	14288753	662	9.08	0.79	12	0.04	510.00	5856.00	5340	20230405	-13.30	3390	20220927	36.58	5340	-13.30	20230405	3515	31.72	20230103	5340	-13.30	20230405	3390	36.58	20220927	5.03	N	177830	500	71 억		248303	N	N	0	N	00	N
68	20230619	160825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4670	-45	5	-0.95	1882613295	402796	70.51	4735	4780	4575	6120	3305	4715	4673.86	1.66	0	8862	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	667	9.16	0.80	12	2.82	510.00	5856.00	5340	20230405	-12.55	3390	20220927	37.76	5340	-12.55	20230405	3515	32.86	20230103	5340	-12.55	20230405	3390	37.76	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
69	20230619	150309	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	-35	5	-0.74	1735039490	371075	64.95	4735	4780	4575	6120	3305	4715	4675.70	1.66	0	5915	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	669	9.18	0.80	12	2.60	510.00	5856.00	5340	20230405	-12.36	3390	20220927	38.05	5340	-12.36	20230405	3515	33.14	20230103	5340	-12.36	20230405	3390	38.05	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
70	20230619	141017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4675	-40	5	-0.85	1642047050	351173	61.47	4735	4780	4575	6120	3305	4715	4675.88	1.66	0	3240	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	668	9.17	0.80	12	2.46	510.00	5856.00	5340	20230405	-12.45	3390	20220927	37.91	5340	-12.45	20230405	3515	33.00	20230103	5340	-12.45	20230405	3390	37.91	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
71	20230619	130641	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	-35	5	-0.74	1494380820	319438	55.92	4735	4780	4575	6120	3305	4715	4678.14	1.66	0	-732	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	669	9.18	0.80	12	2.24	510.00	5856.00	5340	20230405	-12.36	3390	20220927	38.05	5340	-12.36	20230405	3515	33.14	20230103	5340	-12.36	20230405	3390	38.05	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
72	20230619	120427	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4700	-15	5	-0.32	1417916420	303108	53.06	4735	4780	4575	6120	3305	4715	4677.91	1.66	0	-6375	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	672	9.22	0.80	12	2.12	510.00	5856.00	5340	20230405	-11.99	3390	20220927	38.64	5340	-11.99	20230405	3515	33.71	20230103	5340	-11.99	20230405	3390	38.64	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
73	20230619	110915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	5	2	0.11	1283975725	274545	48.06	4735	4780	4575	6120	3305	4715	4676.72	1.66	0	-7782	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	674	9.25	0.81	12	1.92	510.00	5856.00	5340	20230405	-11.61	3390	20220927	39.23	5340	-11.61	20230405	3515	34.28	20230103	5340	-11.61	20230405	3390	39.23	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
74	20230619	100707	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4665	-50	5	-1.06	861015805	184867	32.36	4735	4750	4575	6120	3305	4715	4657.44	1.66	0	-6856	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	667	9.15	0.80	12	1.29	510.00	5856.00	5340	20230405	-12.64	3390	20220927	37.61	5340	-12.64	20230405	3515	32.72	20230103	5340	-12.64	20230405	3390	37.61	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
75	20230619	090133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	5	2	0.11	107610215	22747	3.98	4735	4750	4715	6120	3305	4715	4730.85	1.66	0	-6342	4868	4791	4653	4576	4438	4830	4615	71	1407	500	3390	5	1	14288753	674	9.25	0.81	12	0.16	510.00	5856.00	5340	20230405	-11.61	3390	20220927	39.23	5340	-11.61	20230405	3515	34.28	20230103	5340	-11.61	20230405	3390	39.23	20220927	4.86	N	177830	500	71 억		236748	N	N	0	N	00	N
76	20230616	160913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4715	130	2	2.84	2622490215	562836	26.78	4615	4730	4515	5960	3210	4585	4659.51	1.44	0	21476	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	674	9.25	0.81	12	3.94	510.00	5856.00	5340	20230405	-11.70	3390	20220927	39.09	5340	-11.70	20230405	3515	34.14	20230103	5340	-11.70	20230405	3390	39.09	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
77	20230616	150812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4690	105	2	2.29	2338084570	502364	23.90	4615	4730	4515	5960	3210	4585	4654.45	1.44	0	26216	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	670	9.20	0.80	12	3.52	510.00	5856.00	5340	20230405	-12.17	3390	20220927	38.35	5340	-12.17	20230405	3515	33.43	20230103	5340	-12.17	20230405	3390	38.35	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
78	20230616	140747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	95	2	2.07	2053860245	441595	21.01	4615	4730	4515	5960	3210	4585	4651.31	1.44	0	25471	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	669	9.18	0.80	12	3.09	510.00	5856.00	5340	20230405	-12.36	3390	20220927	38.05	5340	-12.36	20230405	3515	33.14	20230103	5340	-12.36	20230405	3390	38.05	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
79	20230616	130949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	135	2	2.94	1881066730	404696	19.25	4615	4730	4515	5960	3210	4585	4648.42	1.44	0	24845	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	674	9.25	0.81	12	2.83	510.00	5856.00	5340	20230405	-11.61	3390	20220927	39.23	5340	-11.61	20230405	3515	34.28	20230103	5340	-11.61	20230405	3390	39.23	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
80	20230616	120716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4685	100	2	2.18	1442268280	311254	14.81	4615	4720	4515	5960	3210	4585	4634.06	1.44	0	16692	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	669	9.19	0.80	12	2.18	510.00	5856.00	5340	20230405	-12.27	3390	20220927	38.20	5340	-12.27	20230405	3515	33.29	20230103	5340	-12.27	20230405	3390	38.20	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
81	20230616	110104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4630	45	2	0.98	755304700	164390	7.82	4615	4650	4515	5960	3210	4585	4594.71	1.44	0	15726	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	662	9.08	0.79	12	1.15	510.00	5856.00	5340	20230405	-13.30	3390	20220927	36.58	5340	-13.30	20230405	3515	31.72	20230103	5340	-13.30	20230405	3390	36.58	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
82	20230616	100655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4595	10	2	0.22	377152620	82598	3.93	4615	4615	4515	5960	3210	4585	4565.64	1.44	0	11863	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	657	9.01	0.78	12	0.58	510.00	5856.00	5340	20230405	-13.95	3390	20220927	35.55	5340	-13.95	20230405	3515	30.73	20230103	5340	-13.95	20230405	3390	35.55	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
83	20230616	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4545	-40	5	-0.87	211975385	46408	2.21	4615	4615	4515	5960	3210	4585	4566.84	1.44	0	-1826	5075	4830	4645	4400	4215	4952	4522	71	1375	500	3300	5	1	14288753	649	8.91	0.78	12	0.32	510.00	5856.00	5340	20230405	-14.89	3390	20220927	34.07	5340	-14.89	20230405	3515	29.30	20230103	5340	-14.89	20230405	3390	34.07	20220927	4.89	N	177830	500	71 억		206039	N	N	0	N	00	N
84	20230615	150338	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	20	2	0.44	9607376355	2046674	847.81	4510	4890	4460	5890	3175	4535	4694.14	1.92	0	-69578	4668	4601	4513	4446	4358	4557	4402	71	1357	500	3260	5	1	14288753	651	8.93	0.78	12	14.32	510.00	5856.00	5340	20230405	-14.70	3390	20220927	34.37	5340	-14.70	20230405	3515	29.59	20230103	5340	-14.70	20230405	3390	34.37	20220927	4.95	N	177830	500	71 억		274571	N	N	0	N	00	N
85	20230615	140714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	20	2	0.44	9289204940	1976656	818.81	4510	4890	4460	5890	3175	4535	4699.45	1.92	0	-75285	4668	4601	4513	4446	4358	4557	4402	71	1357	500	3260	5	1	14288753	651	8.93	0.78	12	13.83	510.00	5856.00	5340	20230405	-14.70	3390	20220927	34.37	5340	-14.70	20230405	3515	29.59	20230103	5340	-14.70	20230405	3390	34.37	20220927	4.95	N	177830	500	71 억		274571	N	N	0	N	00	N
86	20230615	130355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4585	50	2	1.10	8812855950	1872022	775.46	4510	4890	4460	5890	3175	4535	4707.67	1.92	0	-92832	4668	4601	4513	4446	4358	4557	4402	71	1357	500	3260	5	1	14288753	655	8.99	0.78	12	13.10	510.00	5856.00	5340	20230405	-14.14	3390	20220927	35.25	5340	-14.14	20230405	3515	30.44	20230103	5340	-14.14	20230405	3390	35.25	20220927	4.95	N	177830	500	71 억		274571	N	N	0	N	00	N
87	20230615	120618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	40	2	0.88	544995705	119994	49.71	4510	4590	4460	5890	3175	4535	4541.86	1.92	0	-10179	4668	4601	4513	4446	4358	4557	4402	71	1357	500	3260	5	1	14288753	654	8.97	0.78	12	0.84	510.00	5856.00	5340	20230405	-14.33	3390	20220927	34.96	5340	-14.33	20230405	3515	30.16	20230103	5340	-14.33	20230405	3390	34.96	20220927	4.95	N	177830	500	71 억		274571	N	N	0	N	00	N
88	20230615	110831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4485	-50	5	-1.10	296072570	65416	27.10	4510	4575	4460	5890	3175	4535	4526.00	1.92	0	-13921	4668	4601	4513	4446	4358	4557	4402	71	1357	500	3260	5	1	14288753	641	8.79	0.77	12	0.46	510.00	5856.00	5340	20230405	-16.01	3390	20220927	32.30	5340	-16.01	20230405	3515	27.60	20230103	5340	-16.01	20230405	3390	32.30	20220927	4.95	N	177830	500	71 억		274571	N	N	0	N	00	N
89	20230611	184615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4490	-5	5	-0.11	226960760	50739	97.12	4495	4520	4440	5840	3150	4495	4472.54	2.17	-5553	-5864	4555	4525	4480	4450	4405	4540	4465	71	1345	500	3230	5	1	14288753	642	8.80	0.77	12	0.36	510.00	5856.00	5340	20230405	-15.92	3390	20220927	32.45	5340	-15.92	20230405	3515	27.74	20230103	5340	-15.92	20230405	3390	32.45	20220927	4.97	N	177830	500	71 억		310755	N	N	0	N	00	N