KissMeData/263810/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	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-50	5	-0.88	932263800	165059	107.29	5670	5730	5540	7380	3980	5680	5648.32	2.41	0	27115	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	802	71.27	1.95	12	1.16	79.00	2891.00	8800	20230530	-36.02	2895	20220928	94.47	8800	-36.02	20230530	2975	89.24	20230103	8800	-36.02	20230530	2895	94.47	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
3	20230630	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-20	5	-0.35	853680350	151115	98.23	5670	5730	5540	7380	3980	5680	5649.21	2.41	0	27624	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	806	71.65	1.96	12	1.06	79.00	2891.00	8800	20230530	-35.68	2895	20220928	95.51	8800	-35.68	20230530	2975	90.25	20230103	8800	-35.68	20230530	2895	95.51	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
4	20230630	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-10	5	-0.18	643364630	113948	74.07	5670	5730	5540	7380	3980	5680	5646.12	2.41	0	25399	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	808	71.77	1.96	12	0.80	79.00	2891.00	8800	20230530	-35.57	2895	20220928	95.85	8800	-35.57	20230530	2975	90.59	20230103	8800	-35.57	20230530	2895	95.85	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
5	20230630	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	10	2	0.18	582740710	103256	67.12	5670	5730	5540	7380	3980	5680	5643.65	2.41	0	23918	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	811	72.03	1.97	12	0.72	79.00	2891.00	8800	20230530	-35.34	2895	20220928	96.55	8800	-35.34	20230530	2975	91.26	20230103	8800	-35.34	20230530	2895	96.55	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
6	20230630	120944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-10	5	-0.18	545458810	96668	62.83	5670	5730	5540	7380	3980	5680	5642.60	2.41	0	25961	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	808	71.77	1.96	12	0.68	79.00	2891.00	8800	20230530	-35.57	2895	20220928	95.85	8800	-35.57	20230530	2975	90.59	20230103	8800	-35.57	20230530	2895	95.85	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
7	20230630	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	0	3	0.00	475013770	84270	54.78	5670	5730	5540	7380	3980	5680	5636.81	2.41	0	28575	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	809	71.90	1.96	12	0.59	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
8	20230630	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	10	2	0.18	368694540	65621	42.65	5670	5730	5540	7380	3980	5680	5618.54	2.41	0	18944	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	811	72.03	1.97	12	0.46	79.00	2891.00	8800	20230530	-35.34	2895	20220928	96.55	8800	-35.34	20230530	2975	91.26	20230103	8800	-35.34	20230530	2895	96.55	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
9	20230630	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-10	5	-0.18	30191300	5336	3.47	5670	5700	5630	7380	3980	5680	5658.04	2.41	0	685	5840	5760	5690	5610	5540	5755	5605	71	1700	500	3970	10	1	14244718	808	71.77	1.96	12	0.04	79.00	2891.00	8800	20230530	-35.57	2895	20220928	95.85	8800	-35.57	20230530	2975	90.59	20230103	8800	-35.57	20230530	2895	95.85	20220928	8.41	N	263810	500	71 억		343400	N	N	0	N	00	N
10	20230629	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-20	5	-0.35	847833670	149257	102.89	5680	5770	5620	7410	3990	5700	5680.32	2.05	0	51522	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	809	71.90	1.96	12	1.05	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
11	20230629	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-20	5	-0.35	785961060	138375	95.39	5680	5770	5620	7410	3990	5700	5679.89	2.05	0	48163	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	809	71.90	1.96	12	0.97	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
12	20230629	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-10	5	-0.18	701717040	123556	85.17	5680	5770	5620	7410	3990	5700	5679.29	2.05	0	45747	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	811	72.03	1.97	12	0.87	79.00	2891.00	8800	20230530	-35.34	2895	20220928	96.55	8800	-35.34	20230530	2975	91.26	20230103	8800	-35.34	20230530	2895	96.55	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
13	20230629	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	653151320	115033	79.30	5680	5770	5620	7410	3990	5700	5677.88	2.05	0	40740	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	812	72.15	1.97	12	0.81	79.00	2891.00	8800	20230530	-35.23	2895	20220928	96.89	8800	-35.23	20230530	2975	91.60	20230103	8800	-35.23	20230530	2895	96.89	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
14	20230629	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-10	5	-0.18	537899380	94630	65.23	5680	5770	5640	7410	3990	5700	5684.18	2.05	0	33346	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	811	72.03	1.97	12	0.66	79.00	2891.00	8800	20230530	-35.34	2895	20220928	96.55	8800	-35.34	20230530	2975	91.26	20230103	8800	-35.34	20230530	2895	96.55	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
15	20230629	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-20	5	-0.35	403060570	70832	48.83	5680	5770	5650	7410	3990	5700	5690.33	2.05	0	20618	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	809	71.90	1.96	12	0.50	79.00	2891.00	8800	20230530	-35.45	2895	20220928	96.20	8800	-35.45	20230530	2975	90.92	20230103	8800	-35.45	20230530	2895	96.20	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
16	20230629	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-10	5	-0.18	166550590	29153	20.10	5680	5770	5650	7410	3990	5700	5713.13	2.05	0	5798	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	811	72.03	1.97	12	0.20	79.00	2891.00	8800	20230530	-35.34	2895	20220928	96.55	8800	-35.34	20230530	2975	91.26	20230103	8800	-35.34	20230530	2895	96.55	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
17	20230629	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	20	2	0.35	46705480	8188	5.64	5680	5770	5650	7410	3990	5700	5704.31	2.05	0	1595	5933	5816	5753	5636	5573	5785	5605	71	1710	500	3990	10	1	14244718	815	72.41	1.98	12	0.06	79.00	2891.00	8800	20230530	-35.00	2895	20220928	97.58	8800	-35.00	20230530	2975	92.27	20230103	8800	-35.00	20230530	2895	97.58	20220928	8.48	N	263810	500	71 억		291868	N	N	0	N	00	N
18	20230628	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-30	5	-0.52	812173060	140583	69.59	5830	5870	5690	7440	4020	5730	5777.37	1.92	0	17841	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	812	72.15	1.97	12	0.99	79.00	2891.00	8800	20230530	-35.23	2895	20220928	96.89	8800	-35.23	20230530	2975	91.60	20230103	8800	-35.23	20230530	2895	96.89	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
19	20230628	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-10	5	-0.17	749400200	129589	64.15	5830	5870	5690	7440	4020	5730	5782.90	1.92	0	16317	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	815	72.41	1.98	12	0.91	79.00	2891.00	8800	20230530	-35.00	2895	20220928	97.58	8800	-35.00	20230530	2975	92.27	20230103	8800	-35.00	20230530	2895	97.58	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
20	20230628	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	40	2	0.70	547161310	94247	46.66	5830	5870	5740	7440	4020	5730	5805.61	1.92	0	15598	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	822	73.04	2.00	12	0.66	79.00	2891.00	8800	20230530	-34.43	2895	20220928	99.31	8800	-34.43	20230530	2975	93.95	20230103	8800	-34.43	20230530	2895	99.31	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
21	20230628	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	60	2	1.05	437438700	75224	37.24	5830	5870	5760	7440	4020	5730	5815.15	1.92	0	21213	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	825	73.29	2.00	12	0.53	79.00	2891.00	8800	20230530	-34.20	2895	20220928	100.00	8800	-34.20	20230530	2975	94.62	20230103	8800	-34.20	20230530	2895	100.00	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
22	20230628	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	90	2	1.57	369000070	63438	31.40	5830	5870	5760	7440	4020	5730	5816.70	1.92	0	22697	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	829	73.67	2.01	12	0.45	79.00	2891.00	8800	20230530	-33.86	2895	20220928	101.04	8800	-33.86	20230530	2975	95.63	20230103	8800	-33.86	20230530	2895	101.04	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
23	20230628	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	120	2	2.09	293500070	50415	24.96	5830	5870	5760	7440	4020	5730	5821.68	1.92	0	16834	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	833	74.05	2.02	12	0.35	79.00	2891.00	8800	20230530	-33.52	2895	20220928	102.07	8800	-33.52	20230530	2975	96.64	20230103	8800	-33.52	20230530	2895	102.07	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
24	20230628	100942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	80	2	1.40	142688100	24586	12.17	5830	5850	5760	7440	4020	5730	5803.63	1.92	0	9321	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	828	73.54	2.01	12	0.17	79.00	2891.00	8800	20230530	-33.98	2895	20220928	100.69	8800	-33.98	20230530	2975	95.29	20230103	8800	-33.98	20230530	2895	100.69	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
25	20230628	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	50	2	0.87	37675680	6487	3.21	5830	5850	5760	7440	4020	5730	5807.87	1.92	0	-1480	6036	5882	5806	5652	5576	5845	5615	71	1710	500	4010	10	1	14244718	823	73.16	2.00	12	0.05	79.00	2891.00	8800	20230530	-34.32	2895	20220928	99.65	8800	-34.32	20230530	2975	94.29	20230103	8800	-34.32	20230530	2895	99.65	20220928	8.47	N	263810	500	71 억		273660	N	N	0	N	00	N
26	20230627	160938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-140	5	-2.39	1148990860	197751	92.57	5910	5960	5730	7630	4110	5870	5811.27	1.65	0	38177	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	816	72.53	1.98	12	1.39	79.00	2891.00	8800	20230530	-34.89	2895	20220928	97.93	8800	-34.89	20230530	2975	92.61	20230103	8800	-34.89	20230530	2895	97.93	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
27	20230627	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-100	5	-1.70	984120440	169023	79.12	5910	5960	5740	7630	4110	5870	5822.35	1.65	0	22957	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	822	73.04	2.00	12	1.19	79.00	2891.00	8800	20230530	-34.43	2895	20220928	99.31	8800	-34.43	20230530	2975	93.95	20230103	8800	-34.43	20230530	2895	99.31	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
28	20230627	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-120	5	-2.04	817271090	140082	65.58	5910	5960	5750	7630	4110	5870	5834.18	1.65	0	9439	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	819	72.78	1.99	12	0.98	79.00	2891.00	8800	20230530	-34.66	2895	20220928	98.62	8800	-34.66	20230530	2975	93.28	20230103	8800	-34.66	20230530	2895	98.62	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
29	20230627	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-110	5	-1.87	708041460	121154	56.71	5910	5960	5750	7630	4110	5870	5844.10	1.65	0	4005	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	820	72.91	1.99	12	0.85	79.00	2891.00	8800	20230530	-34.55	2895	20220928	98.96	8800	-34.55	20230530	2975	93.61	20230103	8800	-34.55	20230530	2895	98.96	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
30	20230627	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-70	5	-1.19	634356330	108370	50.73	5910	5960	5750	7630	4110	5870	5853.59	1.65	0	-982	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	826	73.42	2.01	12	0.76	79.00	2891.00	8800	20230530	-34.09	2895	20220928	100.35	8800	-34.09	20230530	2975	94.96	20230103	8800	-34.09	20230530	2895	100.35	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
31	20230627	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-70	5	-1.19	564634700	96313	45.09	5910	5960	5750	7630	4110	5870	5862.48	1.65	0	-2850	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	826	73.42	2.01	12	0.68	79.00	2891.00	8800	20230530	-34.09	2895	20220928	100.35	8800	-34.09	20230530	2975	94.96	20230103	8800	-34.09	20230530	2895	100.35	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
32	20230627	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-50	5	-0.85	387232790	65707	30.76	5910	5960	5820	7630	4110	5870	5893.39	1.65	0	-10229	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	829	73.67	2.01	12	0.46	79.00	2891.00	8800	20230530	-33.86	2895	20220928	101.04	8800	-33.86	20230530	2975	95.63	20230103	8800	-33.86	20230530	2895	101.04	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
33	20230627	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	70	2	1.19	134307010	22713	10.63	5910	5960	5870	7630	4110	5870	5913.59	1.65	0	-1461	6063	5966	5843	5746	5623	6015	5795	71	1760	500	4100	10	1	14244718	846	75.19	2.05	12	0.16	79.00	2891.00	8800	20230530	-32.50	2895	20220928	105.18	8800	-32.50	20230530	2975	99.66	20230103	8800	-32.50	20230530	2895	105.18	20220928	8.38	N	263810	500	71 억		235282	N	N	0	N	00	N
34	20230626	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	60	2	1.03	1216164760	207464	22.39	5810	5940	5720	7550	4070	5810	5862.05	1.50	0	22399	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	836	74.30	2.03	12	1.46	79.00	2891.00	8800	20230530	-33.30	2895	20220928	102.76	8800	-33.30	20230530	2975	97.31	20230103	8800	-33.30	20230530	2895	102.76	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
35	20230626	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	60	2	1.03	1164770690	198710	21.45	5810	5940	5720	7550	4070	5810	5861.68	1.50	0	21484	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	836	74.30	2.03	12	1.39	79.00	2891.00	8800	20230530	-33.30	2895	20220928	102.76	8800	-33.30	20230530	2975	97.31	20230103	8800	-33.30	20230530	2895	102.76	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
36	20230626	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	90	2	1.55	1008344780	172060	18.57	5810	5940	5720	7550	4070	5810	5860.45	1.50	0	10392	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	840	74.68	2.04	12	1.21	79.00	2891.00	8800	20230530	-32.95	2895	20220928	103.80	8800	-32.95	20230530	2975	98.32	20230103	8800	-32.95	20230530	2895	103.80	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
37	20230626	130934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	90	2	1.55	899423410	153581	16.58	5810	5940	5720	7550	4070	5810	5856.37	1.50	0	7928	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	840	74.68	2.04	12	1.08	79.00	2891.00	8800	20230530	-32.95	2895	20220928	103.80	8800	-32.95	20230530	2975	98.32	20230103	8800	-32.95	20230530	2895	103.80	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
38	20230626	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	100	2	1.72	804129650	137427	14.83	5810	5940	5720	7550	4070	5810	5851.35	1.50	0	6326	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	842	74.81	2.04	12	0.96	79.00	2891.00	8800	20230530	-32.84	2895	20220928	104.15	8800	-32.84	20230530	2975	98.66	20230103	8800	-32.84	20230530	2895	104.15	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
39	20230626	110936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	90	2	1.55	716230230	122529	13.23	5810	5940	5720	7550	4070	5810	5845.42	1.50	0	-234	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	840	74.68	2.04	12	0.86	79.00	2891.00	8800	20230530	-32.95	2895	20220928	103.80	8800	-32.95	20230530	2975	98.32	20230103	8800	-32.95	20230530	2895	103.80	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
40	20230626	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	40	2	0.69	498400100	85575	9.24	5810	5910	5720	7550	4070	5810	5824.15	1.50	0	11601	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	833	74.05	2.02	12	0.60	79.00	2891.00	8800	20230530	-33.52	2895	20220928	102.07	8800	-33.52	20230530	2975	96.64	20230103	8800	-33.52	20230530	2895	102.07	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
41	20230626	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-40	5	-0.69	129037760	22299	2.41	5810	5850	5760	7550	4070	5810	5786.62	1.50	0	-10444	6336	6072	5876	5612	5416	5975	5515	71	1740	500	4060	10	1	14244718	822	73.04	2.00	12	0.16	79.00	2891.00	8800	20230530	-34.43	2895	20220928	99.31	8800	-34.43	20230530	2975	93.95	20230103	8800	-34.43	20230530	2895	99.31	20220928	8.58	N	263810	500	71 억		213268	N	N	0	N	00	N
42	20230623	183554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-80	5	-1.36	5493571090	926471	295.23	5920	6140	5680	7650	4130	5890	5930.82	1.50	-51598	-51457	6116	6002	5896	5782	5676	5950	5730	71	1760	500	4120	10	1	14244718	828	73.54	2.01	12	6.50	79.00	2891.00	8800	20230530	-33.98	2895	20220928	100.69	8800	-33.98	20230530	2975	95.29	20230103	8800	-33.98	20230530	2895	100.69	20220928	8.66	N	263810	500	71 억		213268	N	N	0	N	00	N
43	20230623	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-150	5	-2.55	5059120030	851170	271.23	5920	6140	5680	7650	4130	5890	5943.74	1.86	0	-78463	6116	6002	5896	5782	5676	5950	5730	71	1760	500	4120	10	1	14244718	818	72.66	1.99	12	5.98	79.00	2891.00	8800	20230530	-34.77	2895	20220928	98.27	8800	-34.77	20230530	2975	92.94	20230103	8800	-34.77	20230530	2895	98.27	20220928	8.66	N	263810	500	71 억		264866	N	N	0	N	00	N
44	20230622	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-70	5	-1.17	1789143970	304257	140.99	5970	6010	5790	7740	4180	5960	5880.19	1.60	0	37804	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	839	74.56	2.04	12	2.14	79.00	2891.00	8800	20230530	-33.07	2895	20220928	103.45	8800	-33.07	20230530	2975	97.98	20230103	8800	-33.07	20230530	2895	103.45	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
45	20230622	150411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	-100	5	-1.68	1674323350	284743	131.95	5970	6010	5790	7740	4180	5960	5880.00	1.60	0	37267	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	835	74.18	2.03	12	2.00	79.00	2891.00	8800	20230530	-33.41	2895	20220928	102.42	8800	-33.41	20230530	2975	96.97	20230103	8800	-33.41	20230530	2895	102.42	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
46	20230622	140410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-110	5	-1.85	1434035170	243593	112.88	5970	6010	5790	7740	4180	5960	5886.88	1.60	0	18589	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	833	74.05	2.02	12	1.71	79.00	2891.00	8800	20230530	-33.52	2895	20220928	102.07	8800	-33.52	20230530	2975	96.64	20230103	8800	-33.52	20230530	2895	102.07	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
47	20230622	130204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-80	5	-1.34	1111999960	188299	87.26	5970	6010	5820	7740	4180	5960	5905.37	1.60	0	-635	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	838	74.43	2.03	12	1.32	79.00	2891.00	8800	20230530	-33.18	2895	20220928	103.11	8800	-33.18	20230530	2975	97.65	20230103	8800	-33.18	20230530	2895	103.11	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
48	20230622	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-80	5	-1.34	829863230	140062	64.90	5970	6010	5860	7740	4180	5960	5924.86	1.60	0	2976	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	838	74.43	2.03	12	0.98	79.00	2891.00	8800	20230530	-33.18	2895	20220928	103.11	8800	-33.18	20230530	2975	97.65	20230103	8800	-33.18	20230530	2895	103.11	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
49	20230622	110748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-50	5	-0.84	522179220	87773	40.67	5970	6010	5900	7740	4180	5960	5949.15	1.60	0	4047	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	842	74.81	2.04	12	0.62	79.00	2891.00	8800	20230530	-32.84	2895	20220928	104.15	8800	-32.84	20230530	2975	98.66	20230103	8800	-32.84	20230530	2895	104.15	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
50	20230622	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	0	3	0.00	371819480	62405	28.92	5970	6010	5900	7740	4180	5960	5958.16	1.60	0	4892	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	849	75.44	2.06	12	0.44	79.00	2891.00	8800	20230530	-32.27	2895	20220928	105.87	8800	-32.27	20230530	2975	100.34	20230103	8800	-32.27	20230530	2895	105.87	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
51	20230622	090324	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-10	5	-0.17	114565570	19298	8.94	5970	5980	5900	7740	4180	5960	5936.11	1.60	0	-5810	6120	6040	5990	5910	5860	6015	5885	71	1780	500	4170	10	1	14244718	848	75.32	2.06	12	0.14	79.00	2891.00	8800	20230530	-32.39	2895	20220928	105.53	8800	-32.39	20230530	2975	100.00	20230103	8800	-32.39	20230530	2895	105.53	20220928	8.78	N	263810	500	71 억		227753	N	N	0	N	00	N
52	20230621	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-80	5	-1.32	1255981860	209772	60.01	6010	6070	5940	7850	4230	6040	5987.67	1.47	0	18320	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	849	75.44	2.06	12	1.47	79.00	2891.00	8800	20230530	-32.27	2895	20220928	105.87	8800	-32.27	20230530	2975	100.34	20230103	8800	-32.27	20230530	2895	105.87	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
53	20230621	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-80	5	-1.32	1148848950	191792	54.87	6010	6070	5940	7850	4230	6040	5990.01	1.47	0	16293	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	849	75.44	2.06	12	1.35	79.00	2891.00	8800	20230530	-32.27	2895	20220928	105.87	8800	-32.27	20230530	2975	100.34	20230103	8800	-32.27	20230530	2895	105.87	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
54	20230621	140117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-70	5	-1.16	991319310	165333	47.30	6010	6070	5950	7850	4230	6040	5995.83	1.47	0	12229	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	850	75.57	2.07	12	1.16	79.00	2891.00	8800	20230530	-32.16	2895	20220928	106.22	8800	-32.16	20230530	2975	100.67	20230103	8800	-32.16	20230530	2895	106.22	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
55	20230621	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-70	5	-1.16	876617910	146122	41.80	6010	6070	5950	7850	4230	6040	5999.15	1.47	0	8166	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	850	75.57	2.07	12	1.03	79.00	2891.00	8800	20230530	-32.16	2895	20220928	106.22	8800	-32.16	20230530	2975	100.67	20230103	8800	-32.16	20230530	2895	106.22	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
56	20230621	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-50	5	-0.83	669414350	111411	31.87	6010	6070	5970	7850	4230	6040	6008.44	1.47	0	4571	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	853	75.82	2.07	12	0.78	79.00	2891.00	8800	20230530	-31.93	2895	20220928	106.91	8800	-31.93	20230530	2975	101.34	20230103	8800	-31.93	20230530	2895	106.91	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
57	20230621	110159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-10	5	-0.17	513744520	85430	24.44	6010	6070	5970	7850	4230	6040	6013.55	1.47	0	11398	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	859	76.33	2.09	12	0.60	79.00	2891.00	8800	20230530	-31.48	2895	20220928	108.29	8800	-31.48	20230530	2975	102.69	20230103	8800	-31.48	20230530	2895	108.29	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
58	20230621	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-10	5	-0.17	291179360	48430	13.86	6010	6070	5970	7850	4230	6040	6012.23	1.47	0	10717	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	859	76.33	2.09	12	0.34	79.00	2891.00	8800	20230530	-31.48	2895	20220928	108.29	8800	-31.48	20230530	2975	102.69	20230103	8800	-31.48	20230530	2895	108.29	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
59	20230621	090112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-40	5	-0.66	28883520	4807	1.38	6010	6010	5980	7850	4230	6040	6006.94	1.47	0	-2332	6253	6146	6043	5936	5833	6095	5885	71	1810	500	4220	10	1	14244718	855	75.95	2.08	12	0.03	79.00	2891.00	8800	20230530	-31.82	2895	20220928	107.25	8800	-31.82	20230530	2975	101.68	20230103	8800	-31.82	20230530	2895	107.25	20220928	8.82	N	263810	500	71 억		209132	N	N	0	N	00	N
60	20230620	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-110	5	-1.79	2063249360	343239	104.11	6090	6150	5940	7990	4310	6150	6009.69	1.10	0	50649	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	860	76.46	2.09	12	2.41	79.00	2891.00	8800	20230530	-31.36	2895	20220928	108.64	8800	-31.36	20230530	2975	103.03	20230103	8800	-31.36	20230530	2895	108.64	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
61	20230620	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-150	5	-2.44	1931783220	321410	97.49	6090	6150	5940	7990	4310	6150	6008.87	1.10	0	42682	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	855	75.95	2.08	12	2.26	79.00	2891.00	8800	20230530	-31.82	2895	20220928	107.25	8800	-31.82	20230530	2975	101.68	20230103	8800	-31.82	20230530	2895	107.25	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
62	20230620	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-170	5	-2.76	1651865470	274664	83.31	6090	6150	5940	7990	4310	6150	6012.45	1.10	0	26989	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	852	75.70	2.07	12	1.93	79.00	2891.00	8800	20230530	-32.05	2895	20220928	106.56	8800	-32.05	20230530	2975	101.01	20230103	8800	-32.05	20230530	2895	106.56	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
63	20230620	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-130	5	-2.11	1547789180	257339	78.05	6090	6150	5940	7990	4310	6150	6012.81	1.10	0	24019	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	858	76.20	2.08	12	1.81	79.00	2891.00	8800	20230530	-31.59	2895	20220928	107.94	8800	-31.59	20230530	2975	102.35	20230103	8800	-31.59	20230530	2895	107.94	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
64	20230620	120146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-180	5	-2.93	1416140810	235357	71.39	6090	6150	5940	7990	4310	6150	6015.07	1.10	0	13768	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	850	75.57	2.07	12	1.65	79.00	2891.00	8800	20230530	-32.16	2895	20220928	106.22	8800	-32.16	20230530	2975	100.67	20230103	8800	-32.16	20230530	2895	106.22	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
65	20230620	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-140	5	-2.28	1157647470	192163	58.28	6090	6150	5940	7990	4310	6150	6022.07	1.10	0	8553	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	856	76.08	2.08	12	1.35	79.00	2891.00	8800	20230530	-31.70	2895	20220928	107.60	8800	-31.70	20230530	2975	102.02	20230103	8800	-31.70	20230530	2895	107.60	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
66	20230620	100614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-140	5	-2.28	964763490	160113	48.56	6090	6150	5940	7990	4310	6150	6022.85	1.10	0	-8719	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	856	76.08	2.08	12	1.12	79.00	2891.00	8800	20230530	-31.70	2895	20220928	107.60	8800	-31.70	20230530	2975	102.02	20230103	8800	-31.70	20230530	2895	107.60	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
67	20230620	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-60	5	-0.98	128700250	21067	6.39	6090	6150	6090	7990	4310	6150	6101.35	1.10	0	1083	6303	6226	6113	6036	5923	6265	6075	71	1840	500	4300	10	1	14244718	868	77.09	2.11	12	0.15	79.00	2891.00	8800	20230530	-30.80	2895	20220928	110.36	8800	-30.80	20230530	2975	104.71	20230103	8800	-30.80	20230530	2895	110.36	20220928	8.77	N	263810	500	71 억		156483	N	N	0	N	00	N
68	20230619	160418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	10	2	0.16	1969316130	322434	101.30	6130	6190	6000	7980	4300	6140	6107.27	0.66	0	59893	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	876	77.85	2.13	12	2.26	79.00	2891.00	8800	20230530	-30.11	2895	20220928	112.44	8800	-30.11	20230530	2975	106.72	20230103	8800	-30.11	20230530	2895	112.44	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
69	20230619	150345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	1781588660	291904	91.70	6130	6190	6000	7980	4300	6140	6103.32	0.66	0	60541	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	875	77.72	2.12	12	2.05	79.00	2891.00	8800	20230530	-30.23	2895	20220928	112.09	8800	-30.23	20230530	2975	106.39	20230103	8800	-30.23	20230530	2895	112.09	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
70	20230619	140918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	1562762100	256218	80.49	6130	6190	6000	7980	4300	6140	6099.32	0.66	0	61751	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	872	77.47	2.12	12	1.80	79.00	2891.00	8800	20230530	-30.45	2895	20220928	111.40	8800	-30.45	20230530	2975	105.71	20230103	8800	-30.45	20230530	2895	111.40	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
71	20230619	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	1286902520	211318	66.39	6130	6160	6000	7980	4300	6140	6089.85	0.66	0	68418	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	875	77.72	2.12	12	1.48	79.00	2891.00	8800	20230530	-30.23	2895	20220928	112.09	8800	-30.23	20230530	2975	106.39	20230103	8800	-30.23	20230530	2895	112.09	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
72	20230619	120520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-40	5	-0.65	1056153320	173658	54.56	6130	6160	6000	7980	4300	6140	6081.75	0.66	0	52424	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	869	77.22	2.11	12	1.22	79.00	2891.00	8800	20230530	-30.68	2895	20220928	110.71	8800	-30.68	20230530	2975	105.04	20230103	8800	-30.68	20230530	2895	110.71	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
73	20230619	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	734109460	120476	37.85	6130	6160	6010	7980	4300	6140	6093.35	0.66	0	40362	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	872	77.47	2.12	12	0.85	79.00	2891.00	8800	20230530	-30.45	2895	20220928	111.40	8800	-30.45	20230530	2975	105.71	20230103	8800	-30.45	20230530	2895	111.40	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
74	20230619	100459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	556908030	91447	28.73	6130	6160	6010	7980	4300	6140	6089.88	0.66	0	32433	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	872	77.47	2.12	12	0.64	79.00	2891.00	8800	20230530	-30.45	2895	20220928	111.40	8800	-30.45	20230530	2975	105.71	20230103	8800	-30.45	20230530	2895	111.40	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
75	20230619	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	143072240	23355	7.34	6130	6160	6090	7980	4300	6140	6125.90	0.66	0	3418	6313	6226	6163	6076	6013	6215	6065	71	1840	500	4290	10	1	14244718	872	77.47	2.12	12	0.16	79.00	2891.00	8800	20230530	-30.45	2895	20220928	111.40	8800	-30.45	20230530	2975	105.71	20230103	8800	-30.45	20230530	2895	111.40	20220928	9.04	N	263810	500	71 억		93647	N	N	0	N	00	N
76	20230616	160358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	1879284420	304399	49.82	6140	6250	6100	7980	4300	6140	6173.97	0.75	0	-15608	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	875	77.72	2.12	12	2.14	79.00	2891.00	8800	20230530	-30.23	2895	20220928	112.09	8800	-30.23	20230530	2975	106.39	20230103	8800	-30.23	20230530	2895	112.09	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
77	20230616	150405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	50	2	0.81	1635624760	264883	43.35	6140	6250	6100	7980	4300	6140	6174.91	0.75	0	-13166	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	882	78.35	2.14	12	1.86	79.00	2891.00	8800	20230530	-29.66	2895	20220928	113.82	8800	-29.66	20230530	2975	108.07	20230103	8800	-29.66	20230530	2895	113.82	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
78	20230616	140718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	1452153190	235128	38.48	6140	6250	6100	7980	4300	6140	6176.03	0.75	0	-13356	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	880	78.23	2.14	12	1.65	79.00	2891.00	8800	20230530	-29.77	2895	20220928	113.47	8800	-29.77	20230530	2975	107.73	20230103	8800	-29.77	20230530	2895	113.47	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
79	20230616	130138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	1247556460	202158	33.08	6140	6240	6100	7980	4300	6140	6171.21	0.75	0	-14732	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	883	78.48	2.14	12	1.42	79.00	2891.00	8800	20230530	-29.55	2895	20220928	114.16	8800	-29.55	20230530	2975	108.40	20230103	8800	-29.55	20230530	2895	114.16	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
80	20230616	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	1112336280	180341	29.51	6140	6240	6100	7980	4300	6140	6167.98	0.75	0	-23068	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	880	78.23	2.14	12	1.27	79.00	2891.00	8800	20230530	-29.77	2895	20220928	113.47	8800	-29.77	20230530	2975	107.73	20230103	8800	-29.77	20230530	2895	113.47	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
81	20230616	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	922988650	149567	24.48	6140	6240	6120	7980	4300	6140	6171.10	0.75	0	-19794	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	875	77.72	2.12	12	1.05	79.00	2891.00	8800	20230530	-30.23	2895	20220928	112.09	8800	-30.23	20230530	2975	106.39	20230103	8800	-30.23	20230530	2895	112.09	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
82	20230616	100737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	629387440	101899	16.68	6140	6240	6120	7980	4300	6140	6176.62	0.75	0	-18538	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	880	78.23	2.14	12	0.72	79.00	2891.00	8800	20230530	-29.77	2895	20220928	113.47	8800	-29.77	20230530	2975	107.73	20230103	8800	-29.77	20230530	2895	113.47	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
83	20230616	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	247826590	40272	6.59	6140	6200	6120	7980	4300	6140	6153.86	0.75	0	-10440	6453	6296	6153	5996	5853	6225	5925	71	1840	500	4290	10	1	14244718	883	78.48	2.14	12	0.28	79.00	2891.00	8800	20230530	-29.55	2895	20220928	114.16	8800	-29.55	20230530	2975	108.40	20230103	8800	-29.55	20230530	2895	114.16	20220928	9.03	N	263810	500	71 억		107255	N	N	0	N	00	N
84	20230615	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-180	5	-2.88	3340173950	546242	42.54	6240	6310	6010	8110	4370	6240	6114.82	0.22	0	71885	7013	6626	6413	6026	5813	6520	5920	71	1870	500	4360	10	1	14244718	863	76.71	2.10	12	3.83	79.00	2891.00	8800	20230530	-31.14	2895	20220928	109.33	8800	-31.14	20230530	2975	103.70	20230103	8800	-31.14	20230530	2895	109.33	20220928	9.11	N	263810	500	71 억		31355	N	N	0	N	00	N
85	20230615	140119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-140	5	-2.24	3118798690	509876	39.70	6240	6310	6010	8110	4370	6240	6116.78	0.22	0	68477	7013	6626	6413	6026	5813	6520	5920	71	1870	500	4360	10	1	14244718	869	77.22	2.11	12	3.58	79.00	2891.00	8800	20230530	-30.68	2895	20220928	110.71	8800	-30.68	20230530	2975	105.04	20230103	8800	-30.68	20230530	2895	110.71	20220928	9.11	N	263810	500	71 억		31355	N	N	0	N	00	N
86	20230615	130302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-130	5	-2.08	2877946010	470255	36.62	6240	6310	6010	8110	4370	6240	6119.97	0.22	0	78980	7013	6626	6413	6026	5813	6520	5920	71	1870	500	4360	10	1	14244718	870	77.34	2.11	12	3.30	79.00	2891.00	8800	20230530	-30.57	2895	20220928	111.05	8800	-30.57	20230530	2975	105.38	20230103	8800	-30.57	20230530	2895	111.05	20220928	9.11	N	263810	500	71 억		31355	N	N	0	N	00	N
87	20230615	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-130	5	-2.08	2698819430	440769	34.32	6240	6310	6010	8110	4370	6240	6122.98	0.22	0	79829	7013	6626	6413	6026	5813	6520	5920	71	1870	500	4360	10	1	14244718	870	77.34	2.11	12	3.09	79.00	2891.00	8800	20230530	-30.57	2895	20220928	111.05	8800	-30.57	20230530	2975	105.38	20230103	8800	-30.57	20230530	2895	111.05	20220928	9.11	N	263810	500	71 억		31355	N	N	0	N	00	N
88	20230615	111101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-220	5	-3.53	2298896560	374687	29.18	6240	6310	6020	8110	4370	6240	6135.51	0.22	0	56109	7013	6626	6413	6026	5813	6520	5920	71	1870	500	4360	10	1	14244718	858	76.20	2.08	12	2.63	79.00	2891.00	8800	20230530	-31.59	2895	20220928	107.94	8800	-31.59	20230530	2975	102.35	20230103	8800	-31.59	20230530	2895	107.94	20220928	9.11	N	263810	500	71 억		31355	N	N	0	N	00	N
89	20230611	184602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-140	5	-2.11	3955875770	600732	96.00	6660	6710	6500	8630	4650	6640	6588.27	2.37	2764	2763	6933	6786	6683	6536	6433	6735	6485	71	1990	500	4640	10	1	14244718	926	82.28	2.25	12	4.22	79.00	2891.00	8800	20230530	-26.14	2895	20220928	124.53	8800	-26.14	20230530	2975	118.49	20230103	8800	-26.14	20230530	2895	124.53	20220928	8.14	N	263810	500	71 억		338024	N	N	0	N	00	N