KissMeData/311320/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	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	-1180	5	-8.04	7712869670	565247	242.12	14710	14770	13110	19080	10280	14680	13645.36	1.17	0	12971	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1703	25.33	3.48	12	4.48	533.00	3875.00	15430	20230626	-12.51	7692	20220704	75.51	15430	-12.51	20230626	8780	53.76	20230316	28600	-52.80	20221026	8780	53.76	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
3	20230630	151029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13610	-1070	5	-7.29	7556677740	553695	237.17	14710	14770	13110	19080	10280	14680	13647.73	1.17	0	14687	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1717	25.53	3.51	12	4.39	533.00	3875.00	15430	20230626	-11.80	7692	20220704	76.94	15430	-11.80	20230626	8780	55.01	20230316	28600	-52.41	20221026	8780	55.01	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
4	20230630	141028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	-1400	5	-9.54	6487593720	474490	203.24	14710	14770	13110	19080	10280	14680	13672.77	1.17	0	24413	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1675	24.92	3.43	12	3.76	533.00	3875.00	15430	20230626	-13.93	7692	20220704	72.65	15430	-13.93	20230626	8780	51.25	20230316	28600	-53.57	20221026	8780	51.25	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
5	20230630	131027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13190	-1490	5	-10.15	5921329930	431708	184.92	14710	14770	13110	19080	10280	14680	13716.05	1.17	0	27598	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1664	24.75	3.40	12	3.42	533.00	3875.00	15430	20230626	-14.52	7692	20220704	71.48	15430	-14.52	20230626	8780	50.23	20230316	28600	-53.88	20221026	8780	50.23	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
6	20230630	121024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	-1320	5	-8.99	4649064950	335577	143.74	14710	14770	13290	19080	10280	14680	13853.94	1.17	0	20629	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1685	25.07	3.45	12	2.66	533.00	3875.00	15430	20230626	-13.42	7692	20220704	73.69	15430	-13.42	20230626	8780	52.16	20230316	28600	-53.29	20221026	8780	52.16	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
7	20230630	111020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13870	-810	5	-5.52	3385952770	242112	103.71	14710	14770	13650	19080	10280	14680	13985.07	1.17	0	13897	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1750	26.02	3.58	12	1.92	533.00	3875.00	15430	20230626	-10.11	7692	20220704	80.32	15430	-10.11	20230626	8780	57.97	20230316	28600	-51.50	20221026	8780	57.97	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
8	20230630	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	-670	5	-4.56	2577423150	183493	78.60	14710	14770	13650	19080	10280	14680	14046.44	1.17	0	24345	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1767	26.29	3.62	12	1.45	533.00	3875.00	15430	20230626	-9.20	7692	20220704	82.14	15430	-9.20	20230626	8780	59.57	20230316	28600	-51.01	20221026	8780	59.57	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
9	20230630	091028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14450	-230	5	-1.57	270441270	18539	7.94	14710	14770	14390	19080	10280	14680	14587.69	1.17	0	-5675	15546	15112	14706	14272	13866	14910	14070	63	4400	500	10270	10	1	12614560	1823	27.11	3.73	12	0.15	533.00	3875.00	15430	20230626	-6.35	7692	20220704	87.86	15430	-6.35	20230626	8780	64.58	20230316	28600	-49.48	20221026	8780	64.58	20230316	4.43	N	311320	500	63 억		147611	N	N	0	N	00	N
10	20230629	161021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14680	-150	5	-1.01	3426901330	232795	62.96	14940	15140	14300	19270	10390	14830	14720.73	1.50	0	-41743	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1852	27.54	3.79	12	1.85	533.00	3875.00	15430	20230626	-4.86	7692	20220704	90.85	15430	-4.86	20230626	8780	67.20	20230316	28600	-48.67	20221026	8780	67.20	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
11	20230629	151021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14710	-120	5	-0.81	3226906770	219180	59.28	14940	15140	14300	19270	10390	14830	14722.59	1.50	0	-41678	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1856	27.60	3.80	12	1.74	533.00	3875.00	15430	20230626	-4.67	7692	20220704	91.24	15430	-4.67	20230626	8780	67.54	20230316	28600	-48.57	20221026	8780	67.54	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
12	20230629	141020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14430	-400	5	-2.70	2407782650	163248	44.15	14940	15140	14320	19270	10390	14830	14749.19	1.50	0	-24224	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1820	27.07	3.72	12	1.29	533.00	3875.00	15430	20230626	-6.48	7692	20220704	87.60	15430	-6.48	20230626	8780	64.35	20230316	28600	-49.55	20221026	8780	64.35	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
13	20230629	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14730	-100	5	-0.67	1949185580	131716	35.62	14940	15140	14510	19270	10390	14830	14798.37	1.50	0	-14753	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1858	27.64	3.80	12	1.04	533.00	3875.00	15430	20230626	-4.54	7692	20220704	91.50	15430	-4.54	20230626	8780	67.77	20230316	28600	-48.50	20221026	8780	67.77	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
14	20230629	121022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14760	-70	5	-0.47	1793453970	121163	32.77	14940	15140	14510	19270	10390	14830	14801.97	1.50	0	-13317	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1862	27.69	3.81	12	0.96	533.00	3875.00	15430	20230626	-4.34	7692	20220704	91.89	15430	-4.34	20230626	8780	68.11	20230316	28600	-48.39	20221026	8780	68.11	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
15	20230629	111024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14780	-50	5	-0.34	1581625020	106868	28.90	14940	15140	14510	19270	10390	14830	14799.77	1.50	0	-10439	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1864	27.73	3.81	12	0.85	533.00	3875.00	15430	20230626	-4.21	7692	20220704	92.15	15430	-4.21	20230626	8780	68.34	20230316	28600	-48.32	20221026	8780	68.34	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
16	20230629	101025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	10	2	0.07	1053641220	71535	19.35	14940	14960	14510	19270	10390	14830	14728.90	1.50	0	-10677	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1872	27.84	3.83	12	0.57	533.00	3875.00	15430	20230626	-3.82	7692	20220704	92.93	15430	-3.82	20230626	8780	69.02	20230316	28600	-48.11	20221026	8780	69.02	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
17	20230629	090923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14590	-240	5	-1.62	260564070	17731	4.80	14940	14940	14540	19270	10390	14830	14694.68	1.50	0	-2603	16010	15420	14800	14210	13590	15715	14505	63	4440	500	10380	10	1	12614560	1840	27.37	3.77	12	0.14	533.00	3875.00	15430	20230626	-5.44	7692	20220704	89.68	15430	-5.44	20230626	8780	66.17	20230316	28600	-48.99	20221026	8780	66.17	20230316	4.39	N	311320	500	63 억		189303	N	N	0	N	00	N
18	20230628	161008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14830	320	2	2.21	5484976640	369267	83.60	14510	15390	14180	18860	10160	14510	14854.04	1.56	0	-7935	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1871	27.82	3.83	12	2.93	533.00	3875.00	15430	20230626	-3.89	7692	20220704	92.80	15430	-3.89	20230626	8780	68.91	20230316	28600	-48.15	20221026	8780	68.91	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
19	20230628	151016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	310	2	2.14	5276581570	355213	80.42	14510	15390	14180	18860	10160	14510	14854.99	1.56	0	-8068	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1869	27.80	3.82	12	2.82	533.00	3875.00	15430	20230626	-3.95	7692	20220704	92.67	15430	-3.95	20230626	8780	68.79	20230316	28600	-48.18	20221026	8780	68.79	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
20	20230628	141015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	530	2	3.65	4672698120	314792	71.27	14510	15390	14180	18860	10160	14510	14844.08	1.56	0	-4052	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1897	28.22	3.88	12	2.50	533.00	3875.00	15430	20230626	-2.53	7692	20220704	95.53	15430	-2.53	20230626	8780	71.30	20230316	28600	-47.41	20221026	8780	71.30	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
21	20230628	131015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15140	630	2	4.34	3007439040	205161	46.45	14510	15150	14180	18860	10160	14510	14659.14	1.56	0	-1721	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1910	28.41	3.91	12	1.63	533.00	3875.00	15430	20230626	-1.88	7692	20220704	96.83	15430	-1.88	20230626	8780	72.44	20230316	28600	-47.06	20221026	8780	72.44	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
22	20230628	121026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	230	2	1.59	2088100160	143638	32.52	14510	14790	14180	18860	10160	14510	14537.30	1.56	0	5850	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1859	27.65	3.80	12	1.14	533.00	3875.00	15430	20230626	-4.47	7692	20220704	91.63	15430	-4.47	20230626	8780	67.88	20230316	28600	-48.46	20221026	8780	67.88	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
23	20230628	111021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	10	2	0.07	1816491550	125098	28.32	14510	14790	14180	18860	10160	14510	14520.57	1.56	0	-1112	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1832	27.24	3.75	12	0.99	533.00	3875.00	15430	20230626	-5.90	7692	20220704	88.77	15430	-5.90	20230626	8780	65.38	20230316	28600	-49.23	20221026	8780	65.38	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
24	20230628	101022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14460	-50	5	-0.34	1558268640	107361	24.31	14510	14790	14180	18860	10160	14510	14514.30	1.56	0	-332	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1824	27.13	3.73	12	0.85	533.00	3875.00	15430	20230626	-6.29	7692	20220704	87.99	15430	-6.29	20230626	8780	64.69	20230316	28600	-49.44	20221026	8780	64.69	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
25	20230628	091017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14510	0	3	0.00	566358120	38840	8.79	14510	14790	14400	18860	10160	14510	14582.39	1.56	0	-10062	15590	15050	14710	14170	13830	14880	14000	63	4350	500	10150	10	1	12614560	1830	27.22	3.74	12	0.31	533.00	3875.00	15430	20230626	-5.96	7692	20220704	88.64	15430	-5.96	20230626	8780	65.26	20230316	28600	-49.27	20221026	8780	65.26	20230316	3.80	N	311320	500	63 억		196172	N	N	0	N	00	N
26	20230627	161017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14510	-740	5	-4.85	6486517300	439785	21.16	15130	15250	14370	19820	10680	15250	14749.30	2.10	0	-75313	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1830	27.22	3.74	12	3.49	533.00	3875.00	15430	20230626	-5.96	7692	20220704	88.64	15430	-5.96	20230626	8780	65.26	20230316	28600	-49.27	20221026	8780	65.26	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
27	20230627	151026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	-550	5	-3.61	6050720000	409864	19.72	15130	15250	14370	19820	10680	15250	14762.69	2.10	0	-67308	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1854	27.58	3.79	12	3.25	533.00	3875.00	15430	20230626	-4.73	7692	20220704	91.11	15430	-4.73	20230626	8780	67.43	20230316	28600	-48.60	20221026	8780	67.43	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
28	20230627	141035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	-860	5	-5.64	5480781760	370675	17.84	15130	15250	14370	19820	10680	15250	14785.88	2.10	0	-69415	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1815	27.00	3.71	12	2.94	533.00	3875.00	15430	20230626	-6.74	7692	20220704	87.08	15430	-6.74	20230626	8780	63.90	20230316	28600	-49.69	20221026	8780	63.90	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
29	20230627	131032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14500	-750	5	-4.92	5182370360	349972	16.84	15130	15250	14410	19820	10680	15250	14807.89	2.10	0	-64167	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1829	27.20	3.74	12	2.77	533.00	3875.00	15430	20230626	-6.03	7692	20220704	88.51	15430	-6.03	20230626	8780	65.15	20230316	28600	-49.30	20221026	8780	65.15	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
30	20230627	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14480	-770	5	-5.05	5021577050	338849	16.31	15130	15250	14410	19820	10680	15250	14819.44	2.10	0	-60732	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1827	27.17	3.74	12	2.69	533.00	3875.00	15430	20230626	-6.16	7692	20220704	88.25	15430	-6.16	20230626	8780	64.92	20230316	28600	-49.37	20221026	8780	64.92	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
31	20230627	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14710	-540	5	-3.54	4321111550	290697	13.99	15130	15250	14610	19820	10680	15250	14864.59	2.10	0	-44043	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1856	27.60	3.80	12	2.30	533.00	3875.00	15430	20230626	-4.67	7692	20220704	91.24	15430	-4.67	20230626	8780	67.54	20230316	28600	-48.57	20221026	8780	67.54	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
32	20230627	101010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	-510	5	-3.34	3313676590	222890	10.73	15130	15130	14610	19820	10680	15250	14866.78	2.10	0	-39868	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1859	27.65	3.80	12	1.77	533.00	3875.00	15430	20230626	-4.47	7692	20220704	91.63	15430	-4.47	20230626	8780	67.88	20230316	28600	-48.46	20221026	8780	67.88	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
33	20230627	091016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14890	-360	5	-2.36	1693268440	113121	5.44	15130	15130	14850	19820	10680	15250	14968.51	2.10	0	-29006	17183	16216	14463	13496	11743	16700	13980	63	4570	500	10670	10	1	12614560	1878	27.94	3.84	12	0.90	533.00	3875.00	15430	20230626	-3.50	7692	20220704	93.58	15430	-3.50	20230626	8780	69.59	20230316	28600	-47.94	20221026	8780	69.59	20230316	3.55	N	311320	500	63 억		264748	N	N	0	N	00	N
34	20230626	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15250	2360	2	18.31	30260473440	2065198	743.29	13000	15430	12710	16750	9030	12890	14651.52	1.47	0	86295	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1924	28.61	3.94	12	16.37	533.00	3875.00	15430	20230626	-1.17	7692	20220704	98.26	15430	-1.17	20230626	8780	73.69	20230316	28600	-46.68	20221026	8780	73.69	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
35	20230626	151022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14990	2100	2	16.29	28580461920	1954529	703.46	13000	15430	12710	16750	9030	12890	14622.69	1.47	0	88160	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1891	28.12	3.87	12	15.49	533.00	3875.00	15430	20230626	-2.85	7692	20220704	94.88	15430	-2.85	20230626	8780	70.73	20230316	28600	-47.59	20221026	8780	70.73	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
36	20230626	141021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14870	1980	2	15.36	25805765980	1766808	635.90	13000	15430	12710	16750	9030	12890	14605.87	1.47	0	92614	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1876	27.90	3.84	12	14.01	533.00	3875.00	15430	20230626	-3.63	7692	20220704	93.32	15430	-3.63	20230626	8780	69.36	20230316	28600	-48.01	20221026	8780	69.36	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
37	20230626	121016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14770	1880	2	14.58	22630964890	1554700	559.56	13000	15430	12710	16750	9030	12890	14556.48	1.47	0	40409	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1863	27.71	3.81	12	12.32	533.00	3875.00	15430	20230626	-4.28	7692	20220704	92.02	15430	-4.28	20230626	8780	68.22	20230316	28600	-48.36	20221026	8780	68.22	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
38	20230626	111015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	1750	2	13.58	20663600800	1421558	511.64	13000	15430	12710	16750	9030	12890	14535.88	1.47	0	10858	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1847	27.47	3.78	12	11.27	533.00	3875.00	15430	20230626	-5.12	7692	20220704	90.33	15430	-5.12	20230626	8780	66.74	20230316	28600	-48.81	20221026	8780	66.74	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
39	20230626	101014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	1850	2	14.35	11569151230	812889	292.57	13000	14800	12710	16750	9030	12890	14232.14	1.47	0	20931	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1859	27.65	3.80	12	6.44	533.00	3875.00	14800	20230626	-0.41	7692	20220704	91.63	14800	-0.41	20230626	8780	67.88	20230316	28600	-48.46	20221026	8780	67.88	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
40	20230626	091018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	480	2	3.72	821440160	61911	22.28	13000	13670	12710	16750	9030	12890	13268.08	1.47	0	-10433	13736	13312	12976	12552	12216	13145	12385	63	3860	500	9020	10	1	12614560	1687	25.08	3.45	12	0.49	533.00	3875.00	14331	20221026	-6.71	7692	20220704	73.82	13900	-3.81	20230620	8780	52.28	20230316	28600	-53.25	20221026	8780	52.28	20230316	3.65	N	311320	500	63 억		185190	N	N	0	N	00	N
41	20230623	185322	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12890	-540	5	-4.02	3585848420	277844	59.84	13400	13400	12640	17450	9410	13430	12905.46	1.47	-35911	-37650	14590	14010	13320	12740	12050	14300	13030	63	4020	500	9400	10	1	12614560	1626	24.18	3.33	12	2.20	533.00	3875.00	14331	20221026	-10.06	7692	20220704	67.58	13900	-7.27	20230620	8780	46.81	20230316	28600	-54.93	20221026	8780	46.81	20230316	3.59	N	311320	500	63 억		185190	N	N	0	N	00	N
42	20230623	140820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12790	-640	5	-4.77	2862369430	221176	47.63	13400	13400	12730	17450	9410	13430	12940.93	1.75	0	-36939	14590	14010	13320	12740	12050	14300	13030	63	4020	500	9400	10	1	12614560	1613	24.00	3.30	12	1.75	533.00	3875.00	14331	20221026	-10.75	7692	20220704	66.28	13900	-7.99	20230620	8780	45.67	20230316	28600	-55.28	20221026	8780	45.67	20230316	3.59	N	311320	500	63 억		221101	N	N	0	N	00	N
43	20230622	160215	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	370	2	2.83	6214859650	460754	78.57	12900	13900	12630	16970	9150	13060	13488.76	1.67	0	7147	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1694	25.20	3.47	12	3.65	533.00	3875.00	14331	20221026	-6.29	7692	20220704	74.60	13900	0.00	20230620	8780	52.96	20230316	28600	-53.04	20221026	8780	52.96	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
44	20230622	150434	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	320	2	2.45	5974459160	442771	75.50	12900	13900	12630	16970	9150	13060	13493.51	1.67	0	8899	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1688	25.10	3.45	12	3.51	533.00	3875.00	14331	20221026	-6.64	7692	20220704	73.95	13900	0.00	20230620	8780	52.39	20230316	28600	-53.22	20221026	8780	52.39	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
45	20230622	140314	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	460	2	3.52	5635310020	417548	71.20	12900	13900	12630	16970	9150	13060	13496.38	1.67	0	7530	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1705	25.37	3.49	12	3.31	533.00	3875.00	14331	20221026	-5.66	7692	20220704	75.77	13900	0.00	20230620	8780	53.99	20230316	28600	-52.73	20221026	8780	53.99	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
46	20230622	130634	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	690	2	5.28	5242322120	388891	66.32	12900	13900	12630	16970	9150	13060	13480.37	1.67	0	9848	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1735	25.80	3.55	12	3.08	533.00	3875.00	14331	20221026	-4.05	7692	20220704	78.76	13900	0.00	20230620	8780	56.61	20230316	28600	-51.92	20221026	8780	56.61	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
47	20230622	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13640	580	2	4.44	4642014260	345181	58.86	12900	13900	12630	16970	9150	13060	13448.25	1.67	0	6389	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1721	25.59	3.52	12	2.74	533.00	3875.00	14331	20221026	-4.82	7692	20220704	77.33	13900	0.00	20230620	8780	55.35	20230316	28600	-52.31	20221026	8780	55.35	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
48	20230622	110824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13740	680	2	5.21	3270150900	245486	41.86	12900	13900	12630	16970	9150	13060	13321.31	1.67	0	-9269	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1733	25.78	3.55	12	1.95	533.00	3875.00	14331	20221026	-4.12	7692	20220704	78.63	13900	0.00	20230620	8780	56.49	20230316	28600	-51.96	20221026	8780	56.49	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
49	20230622	100459	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	-60	5	-0.46	1017749800	79169	13.50	12900	13120	12630	16970	9150	13060	12854.96	1.67	0	797	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1640	24.39	3.35	12	0.63	533.00	3875.00	14331	20221026	-9.29	7692	20220704	69.01	13900	-6.47	20230620	8780	48.06	20230316	28600	-54.55	20221026	8780	48.06	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
50	20230622	090325	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12700	-360	5	-2.76	166024560	12968	2.21	12900	12930	12630	16970	9150	13060	12799.15	1.67	0	-2683	14046	13552	13226	12732	12406	13390	12570	63	3910	500	9140	10	1	12614560	1602	23.83	3.28	12	0.10	533.00	3875.00	14331	20221026	-11.38	7692	20220704	65.11	13900	-8.63	20230620	8780	44.65	20230316	28600	-55.59	20221026	8780	44.65	20230316	3.29	N	311320	500	63 억		211010	N	N	0	N	00	N
51	20230621	160500	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13060	0	3	0.00	7801566820	584408	39.72	13250	13720	12900	16970	9150	13060	13350.08	1.44	0	27936	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1647	24.50	3.37	12	4.63	533.00	3875.00	14331	20221026	-8.87	7692	20220704	69.79	13900	-6.04	20230620	8780	48.75	20230316	28600	-54.34	20221026	8780	48.75	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
52	20230621	150533	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13100	40	2	0.31	7235673380	540987	36.77	13250	13720	13000	16970	9150	13060	13374.97	1.44	0	22309	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1653	24.58	3.38	12	4.29	533.00	3875.00	14331	20221026	-8.59	7692	20220704	70.31	13900	-5.76	20230620	8780	49.20	20230316	28600	-54.20	20221026	8780	49.20	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
53	20230621	140628	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	300	2	2.30	6788945210	507166	34.47	13250	13720	13000	16970	9150	13060	13386.06	1.44	0	29696	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1685	25.07	3.45	12	4.02	533.00	3875.00	14331	20221026	-6.78	7692	20220704	73.69	13900	-3.88	20230620	8780	52.16	20230316	28600	-53.29	20221026	8780	52.16	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
54	20230621	130135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	30	2	0.23	6085019410	454499	30.89	13250	13720	13000	16970	9150	13060	13388.43	1.44	0	23531	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1651	24.56	3.38	12	3.60	533.00	3875.00	14331	20221026	-8.66	7692	20220704	70.18	13900	-5.83	20230620	8780	49.09	20230316	28600	-54.23	20221026	8780	49.09	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
55	20230621	120752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	100	2	0.77	5440397400	405149	27.54	13250	13720	13100	16970	9150	13060	13428.17	1.44	0	11475	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1660	24.69	3.40	12	3.21	533.00	3875.00	14331	20221026	-8.17	7692	20220704	71.09	13900	-5.32	20230620	8780	49.89	20230316	28600	-53.99	20221026	8780	49.89	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
56	20230621	110748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	440	2	3.37	4853406230	360824	24.53	13250	13720	13200	16970	9150	13060	13450.93	1.44	0	11646	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1703	25.33	3.48	12	2.86	533.00	3875.00	14331	20221026	-5.80	7692	20220704	75.51	13900	-2.88	20230620	8780	53.76	20230316	28600	-52.80	20221026	8780	53.76	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
57	20230621	100712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	270	2	2.07	3914721850	290451	19.74	13250	13720	13240	16970	9150	13060	13478.12	1.44	0	-14322	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1682	25.01	3.44	12	2.30	533.00	3875.00	14331	20221026	-6.98	7692	20220704	73.30	13900	-4.10	20230620	8780	51.82	20230316	28600	-53.39	20221026	8780	51.82	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
58	20230621	090855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	300	2	2.30	1650661490	122714	8.34	13250	13680	13240	16970	9150	13060	13451.38	1.44	0	-20470	14726	13892	13066	12232	11406	14310	12650	63	3910	500	9140	10	1	12614560	1685	25.07	3.45	12	0.97	533.00	3875.00	14331	20221026	-6.78	7692	20220704	73.69	13900	-3.88	20230620	8780	52.16	20230316	28600	-53.29	20221026	8780	52.16	20230316	2.23	N	311320	500	63 억		181274	N	N	0	N	00	N
59	20230620	160352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13060	710	2	5.75	19438209760	1465106	56.92	12250	13900	12240	16050	8650	12350	13271.80	1.42	0	2761	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1647	24.50	3.37	12	11.61	533.00	3875.00	14331	20221026	-8.87	7692	20220704	69.79	13900	-6.04	20230620	8780	48.75	20230316	28600	-54.34	20221026	8780	48.75	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
60	20230620	150943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	650	2	5.26	19137966400	1442040	56.02	12250	13900	12240	16050	8650	12350	13274.97	1.42	0	3654	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1640	24.39	3.35	12	11.43	533.00	3875.00	14331	20221026	-9.29	7692	20220704	69.01	13900	-6.47	20230620	8780	48.06	20230316	28600	-54.55	20221026	8780	48.06	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
61	20230620	140341	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	730	2	5.91	18573667090	1398654	54.33	12250	13900	12240	16050	8650	12350	13283.33	1.42	0	7024	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1650	24.54	3.38	12	11.09	533.00	3875.00	14331	20221026	-8.73	7692	20220704	70.05	13900	-5.90	20230620	8780	48.97	20230316	28600	-54.27	20221026	8780	48.97	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
62	20230620	130552	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12880	530	2	4.29	17796591850	1338820	52.01	12250	13900	12240	16050	8650	12350	13296.62	1.42	0	-31	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1625	24.17	3.32	12	10.61	533.00	3875.00	14331	20221026	-10.12	7692	20220704	67.45	13900	-7.34	20230620	8780	46.70	20230316	28600	-54.97	20221026	8780	46.70	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
63	20230620	120811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12840	490	2	3.97	16985189840	1275039	49.53	12250	13900	12240	16050	8650	12350	13325.50	1.42	0	-8293	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1620	24.09	3.31	12	10.11	533.00	3875.00	14331	20221026	-10.40	7692	20220704	66.93	13900	-7.63	20230620	8780	46.24	20230316	28600	-55.10	20221026	8780	46.24	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
64	20230620	110439	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13220	870	2	7.04	16150465750	1210810	47.04	12250	13900	12240	16050	8650	12350	13343.06	1.42	0	-21179	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1668	24.80	3.41	12	9.60	533.00	3875.00	14331	20221026	-7.75	7692	20220704	71.87	13900	-4.89	20230620	8780	50.57	20230316	28600	-53.78	20221026	8780	50.57	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
65	20230620	100703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	580	2	4.70	14856838970	1111671	43.19	12250	13900	12240	16050	8650	12350	13369.44	1.42	0	-25689	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1631	24.26	3.34	12	8.81	533.00	3875.00	14331	20221026	-9.78	7692	20220704	68.10	13900	-6.98	20230620	8780	47.27	20230316	28600	-54.79	20221026	8780	47.27	20230316	2.33	N	311320	500	63 억		179032	N	N	0	N	00	N
66	20230620	090355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	1120	2	9.07	2119378650	165318	6.42	12250	13470	12240	16050	8650	12350	12836.12	1.42	0	5205	14210	13280	12040	11110	9870	13745	11575	63	3700	500	8640	10	1	12614560	1699	25.27	3.48	12	1.31	533.00	3875.00	14331	20221026	-6.01	7692	20220704	75.12	13470	0.00	20230620	8780	53.42	20230316	28600	-52.90	20221026	8780	53.42	20230316	2.33	N	311320	500	63 억		179032	Y	N	0	N	00	N
67	20230619	160107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12350	1480	2	13.62	31340565190	2559662	2243.33	10870	12970	10800	14130	7610	10870	12243.90	1.18	0	33835	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1558	23.17	3.19	12	20.29	533.00	3875.00	14331	20221026	-13.82	7692	20220704	60.56	12970	-4.78	20230619	8780	40.66	20230316	28600	-56.82	20221026	8780	40.66	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
68	20230619	150323	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12390	1520	2	13.98	30339329180	2478670	2172.35	10870	12970	10800	14130	7610	10870	12240.17	1.18	0	40439	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1563	23.25	3.20	12	19.65	533.00	3875.00	14331	20221026	-13.54	7692	20220704	61.08	12970	-4.47	20230619	8780	41.12	20230316	28600	-56.68	20221026	8780	41.12	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
69	20230619	140547	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12330	1460	2	13.43	29154057350	2382110	2087.72	10870	12970	10800	14130	7610	10870	12238.75	1.18	0	22650	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1555	23.13	3.18	12	18.88	533.00	3875.00	14331	20221026	-13.96	7692	20220704	60.30	12970	-4.93	20230619	8780	40.43	20230316	28600	-56.89	20221026	8780	40.43	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
70	20230619	130222	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	1430	2	13.16	27388342960	2237543	1961.02	10870	12970	10800	14130	7610	10870	12240.37	1.18	0	8344	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1552	23.08	3.17	12	17.74	533.00	3875.00	14331	20221026	-14.17	7692	20220704	59.91	12970	-5.17	20230619	8780	40.09	20230316	28600	-56.99	20221026	8780	40.09	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
71	20230619	120122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12510	1640	2	15.09	21136678340	1740103	1525.06	10870	12920	10800	14130	7610	10870	12146.80	1.18	0	20181	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1578	23.47	3.23	12	13.79	533.00	3875.00	14331	20221026	-12.71	7692	20220704	62.64	12920	-3.17	20230619	8780	42.48	20230316	28600	-56.26	20221026	8780	42.48	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
72	20230619	111031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	1310	2	12.05	13889127830	1162760	1019.06	10870	12450	10800	14130	7610	10870	11944.97	1.18	0	46365	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1536	22.85	3.14	12	9.22	533.00	3875.00	14331	20221026	-15.01	7692	20220704	58.35	12750	-4.47	20230111	8780	38.72	20230316	28600	-57.41	20221026	8780	38.72	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
73	20230619	100438	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	1080	2	9.94	5395956360	463868	406.54	10870	11950	10800	14130	7610	10870	11632.53	1.18	0	26336	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1507	22.42	3.08	12	3.68	533.00	3875.00	14331	20221026	-16.61	7692	20220704	55.36	12750	-6.27	20230111	8780	36.10	20230316	28600	-58.22	20221026	8780	36.10	20230316	2.37	N	311320	500	63 억		149220	Y	N	0	N	00	N
74	20230619	090807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10990	120	2	1.10	72067590	6596	5.78	10870	11010	10800	14130	7610	10870	10925.96	1.18	0	-2716	11336	11102	10966	10732	10596	11035	10665	63	3260	500	7600	10	1	12614560	1386	20.62	2.84	12	0.05	533.00	3875.00	14331	20221026	-23.31	7692	20220704	42.88	12750	-13.80	20230111	8780	25.17	20230316	28600	-61.57	20221026	8780	25.17	20230316	2.37	N	311320	500	63 억		149220	N	N	0	N	00	N
75	20230616	160333	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10870	-280	5	-2.51	1237598470	113379	69.09	11170	11200	10830	14490	7810	11150	10915.38	1.29	0	-17126	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1371	20.39	2.81	12	0.90	533.00	3875.00	14331	20221026	-24.15	7692	20220704	41.32	12750	-14.75	20230111	8780	23.80	20230316	28600	-61.99	20221026	8780	23.80	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
76	20230616	150541	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10830	-320	5	-2.87	1183717900	108415	66.07	11170	11200	10830	14490	7810	11150	10918.18	1.29	0	-16289	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1366	20.32	2.79	12	0.86	533.00	3875.00	14331	20221026	-24.43	7692	20220704	40.80	12750	-15.06	20230111	8780	23.35	20230316	28600	-62.13	20221026	8780	23.35	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
77	20230616	140122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11000	-150	5	-1.35	953535140	87210	53.14	11170	11200	10840	14490	7810	11150	10933.53	1.29	0	-12743	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1388	20.64	2.84	12	0.69	533.00	3875.00	14331	20221026	-23.24	7692	20220704	43.01	12750	-13.73	20230111	8780	25.28	20230316	28600	-61.54	20221026	8780	25.28	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
78	20230616	130349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-250	5	-2.24	894347650	81787	49.84	11170	11200	10840	14490	7810	11150	10934.81	1.29	0	-11731	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1375	20.45	2.81	12	0.65	533.00	3875.00	14331	20221026	-23.94	7692	20220704	41.71	12750	-14.51	20230111	8780	24.15	20230316	28600	-61.89	20221026	8780	24.15	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
79	20230616	120734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-250	5	-2.24	649147920	59248	36.10	11170	11200	10840	14490	7810	11150	10956.12	1.29	0	-11967	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1375	20.45	2.81	12	0.47	533.00	3875.00	14331	20221026	-23.94	7692	20220704	41.71	12750	-14.51	20230111	8780	24.15	20230316	28600	-61.89	20221026	8780	24.15	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
80	20230616	110601	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10890	-260	5	-2.33	604680310	55164	33.62	11170	11200	10840	14490	7810	11150	10961.15	1.29	0	-11345	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1374	20.43	2.81	12	0.44	533.00	3875.00	14331	20221026	-24.01	7692	20220704	41.58	12750	-14.59	20230111	8780	24.03	20230316	28600	-61.92	20221026	8780	24.03	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
81	20230616	100625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10930	-220	5	-1.97	424810460	38651	23.55	11170	11200	10900	14490	7810	11150	10990.51	1.29	0	-6000	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1379	20.51	2.82	12	0.31	533.00	3875.00	14331	20221026	-23.73	7692	20220704	42.10	12750	-14.27	20230111	8780	24.49	20230316	28600	-61.78	20221026	8780	24.49	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
82	20230616	090254	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11190	40	2	0.36	15116160	1352	0.82	11170	11200	11160	14490	7810	11150	11183.09	1.29	0	-1112	11576	11362	11156	10942	10736	11470	11050	63	3340	500	7800	10	1	12614560	1412	20.99	2.89	12	0.01	533.00	3875.00	14331	20221026	-21.92	7692	20220704	45.48	12750	-12.24	20230111	8780	27.45	20230316	28600	-60.87	20221026	8780	27.45	20230316	2.57	N	311320	500	63 억		162855	N	N	0	N	00	N
83	20230615	150712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11140	260	2	2.39	1750086970	156626	67.57	10950	11370	10950	14140	7620	10880	11173.67	1.23	0	8412	11733	11306	10953	10526	10173	11130	10350	63	3260	500	7610	10	1	12614560	1405	20.90	2.87	12	1.24	533.00	3875.00	14331	20221026	-22.27	7692	20220704	44.83	12750	-12.63	20230111	8780	26.88	20230316	28600	-61.05	20221026	8780	26.88	20230316	2.73	N	311320	500	63 억		154782	N	N	0	N	00	N
84	20230615	140936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11090	210	2	1.93	1644545760	147156	63.49	10950	11370	10950	14140	7620	10880	11175.53	1.23	0	7379	11733	11306	10953	10526	10173	11130	10350	63	3260	500	7610	10	1	12614560	1399	20.81	2.86	12	1.17	533.00	3875.00	14331	20221026	-22.62	7692	20220704	44.18	12750	-13.02	20230111	8780	26.31	20230316	28600	-61.22	20221026	8780	26.31	20230316	2.73	N	311320	500	63 억		154782	N	N	0	N	00	N
85	20230615	130216	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11110	230	2	2.11	1553013110	138901	59.92	10950	11370	10950	14140	7620	10880	11180.72	1.23	0	7829	11733	11306	10953	10526	10173	11130	10350	63	3260	500	7610	10	1	12614560	1401	20.84	2.87	12	1.10	533.00	3875.00	14331	20221026	-22.48	7692	20220704	44.44	12750	-12.86	20230111	8780	26.54	20230316	28600	-61.15	20221026	8780	26.54	20230316	2.73	N	311320	500	63 억		154782	N	N	0	N	00	N
86	20230615	120613	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11140	260	2	2.39	1526081300	136479	58.88	10950	11370	10950	14140	7620	10880	11181.80	1.23	0	8767	11733	11306	10953	10526	10173	11130	10350	63	3260	500	7610	10	1	12614560	1405	20.90	2.87	12	1.08	533.00	3875.00	14331	20221026	-22.27	7692	20220704	44.83	12750	-12.63	20230111	8780	26.88	20230316	28600	-61.05	20221026	8780	26.88	20230316	2.73	N	311320	500	63 억		154782	N	N	0	N	00	N
87	20230615	110200	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11100	220	2	2.02	1338670580	119572	51.59	10950	11370	10950	14140	7620	10880	11195.52	1.23	0	11685	11733	11306	10953	10526	10173	11130	10350	63	3260	500	7610	10	1	12614560	1400	20.83	2.86	12	0.95	533.00	3875.00	14331	20221026	-22.55	7692	20220704	44.31	12750	-12.94	20230111	8780	26.42	20230316	28600	-61.19	20221026	8780	26.42	20230316	2.73	N	311320	500	63 억		154782	N	N	0	N	00	N
88	20230611	184502	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10550	-170	5	-1.59	1509076540	141504	170.21	10650	10890	10450	13930	7510	10720	10665.04	1.21	29077	26785	11140	10930	10680	10470	10220	11035	10575	63	3210	500	7500	10	1	12614560	1331	19.79	2.72	12	1.12	533.00	3875.00	14331	20221026	-26.38	7692	20220704	37.16	12750	-17.25	20230111	8780	20.16	20230316	28600	-63.11	20221026	8780	20.16	20230316	3.05	N	311320	500	63 억		152402	N	N	0	N	00	N