KissMeData/290690/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	161009	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
3	20230630	151010	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
4	20230630	141010	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
5	20230630	131009	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
6	20230630	121006	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
7	20230630	111004	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
8	20230630	101009	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
9	20230630	091009	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	2.05	0	0	31500	29500	27450	25450	23400	28475	24425	8	8250	100	19250	50	1	8256843	2271	-52.38	5.24	12	0.00	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.48	N	290690	100	8 억		168974	N	N	0	N	00	N
10	20230629	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-800	5	-2.83	26632859450	962944	132.17	28200	29450	25400	36750	19850	28300	27657.70	2.10	0	-3047	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2271	-52.38	5.24	12	11.66	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
11	20230629	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-2900	5	-10.25	23908066150	860506	118.11	28200	29450	25400	36750	19850	28300	27783.41	2.10	0	-3920	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2097	-48.38	4.84	12	10.42	-525.00	5249.00	32300	20230612	-21.36	5670	20221012	347.97	32300	-21.36	20230612	6070	318.45	20230103	32300	-21.36	20230612	5670	347.97	20221012	2.50	N	290690	100	8 억		173723	Y	N	0	N	00	N
12	20230629	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	300	2	1.06	17155846900	609946	83.72	28200	29450	26600	36750	19850	28300	28126.68	2.10	0	13398	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2361	-54.48	5.45	12	7.39	-525.00	5249.00	32300	20230612	-11.46	5670	20221012	404.41	32300	-11.46	20230612	6070	371.17	20230103	32300	-11.46	20230612	5670	404.41	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
13	20230629	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-650	5	-2.30	9277418650	336225	46.15	28200	28550	26600	36750	19850	28300	27591.77	2.10	0	-4238	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2283	-52.67	5.27	12	4.07	-525.00	5249.00	32300	20230612	-14.40	5670	20221012	387.65	32300	-14.40	20230612	6070	355.52	20230103	32300	-14.40	20230612	5670	387.65	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
14	20230629	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27850	-450	5	-1.59	7777634950	281495	38.64	28200	28550	26600	36750	19850	28300	27628.48	2.10	0	-3469	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2300	-53.05	5.31	12	3.41	-525.00	5249.00	32300	20230612	-13.78	5670	20221012	391.18	32300	-13.78	20230612	6070	358.81	20230103	32300	-13.78	20230612	5670	391.18	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
15	20230629	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-800	5	-2.83	6614104350	239677	32.90	28200	28550	26600	36750	19850	28300	27594.34	2.10	0	-2883	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2271	-52.38	5.24	12	2.90	-525.00	5249.00	32300	20230612	-14.86	5670	20221012	385.01	32300	-14.86	20230612	6070	353.05	20230103	32300	-14.86	20230612	5670	385.01	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
16	20230629	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	-700	5	-2.47	5632364200	204071	28.01	28200	28550	26600	36750	19850	28300	27598.20	2.10	0	-2905	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2279	-52.57	5.26	12	2.47	-525.00	5249.00	32300	20230612	-14.55	5670	20221012	386.77	32300	-14.55	20230612	6070	354.70	20230103	32300	-14.55	20230612	5670	386.77	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
17	20230629	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	-200	5	-0.71	1095850700	38835	5.33	28200	28550	27800	36750	19850	28300	28216.99	2.10	0	3761	30633	29466	28433	27266	26233	28950	26750	8	8450	100	19810	50	1	8256843	2320	-53.52	5.35	12	0.47	-525.00	5249.00	32300	20230612	-13.00	5670	20221012	395.59	32300	-13.00	20230612	6070	362.93	20230103	32300	-13.00	20230612	5670	395.59	20221012	2.50	N	290690	100	8 억		173723	N	N	0	N	00	N
18	20230628	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	-950	5	-3.25	20426064000	717577	34.65	28600	29600	27400	38000	20500	29250	28465.22	3.21	0	-95513	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2337	-53.90	5.39	12	8.69	-525.00	5249.00	32300	20230612	-12.38	5670	20221012	399.12	32300	-12.38	20230612	6070	366.23	20230103	32300	-12.38	20230612	5670	399.12	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
19	20230628	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	-1000	5	-3.42	19660994150	690584	33.34	28600	29600	27400	38000	20500	29250	28469.78	3.21	0	-98275	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2333	-53.81	5.38	12	8.36	-525.00	5249.00	32300	20230612	-12.54	5670	20221012	398.24	32300	-12.54	20230612	6070	365.40	20230103	32300	-12.54	20230612	5670	398.24	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
20	20230628	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	-900	5	-3.08	17359826750	609577	29.43	28600	29600	27400	38000	20500	29250	28478.13	3.21	0	-100613	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2341	-54.00	5.40	12	7.38	-525.00	5249.00	32300	20230612	-12.23	5670	20221012	400.00	32300	-12.23	20230612	6070	367.05	20230103	32300	-12.23	20230612	5670	400.00	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
21	20230628	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	-1650	5	-5.64	16325217100	572426	27.64	28600	29600	27400	38000	20500	29250	28518.99	3.21	0	-94449	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2279	-52.57	5.26	12	6.93	-525.00	5249.00	32300	20230612	-14.55	5670	20221012	386.77	32300	-14.55	20230612	6070	354.70	20230103	32300	-14.55	20230612	5670	386.77	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
22	20230628	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	-800	5	-2.74	12930524650	450508	21.75	28600	29600	28150	38000	20500	29250	28701.76	3.21	0	-77506	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2349	-54.19	5.42	12	5.46	-525.00	5249.00	32300	20230612	-11.92	5670	20221012	401.76	32300	-11.92	20230612	6070	368.70	20230103	32300	-11.92	20230612	5670	401.76	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
23	20230628	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-850	5	-2.91	11828037150	411674	19.88	28600	29600	28150	38000	20500	29250	28731.21	3.21	0	-65438	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2345	-54.10	5.41	12	4.99	-525.00	5249.00	32300	20230612	-12.07	5670	20221012	400.88	32300	-12.07	20230612	6070	367.87	20230103	32300	-12.07	20230612	5670	400.88	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
24	20230628	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	-350	5	-1.20	8230428100	286997	13.86	28600	29600	28150	38000	20500	29250	28677.19	3.21	0	-50320	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2386	-55.05	5.51	12	3.48	-525.00	5249.00	32300	20230612	-10.53	5670	20221012	409.70	32300	-10.53	20230612	6070	376.11	20230103	32300	-10.53	20230612	5670	409.70	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
25	20230628	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-700	5	-2.39	2571499750	90533	4.37	28600	28750	28200	38000	20500	29250	28401.39	3.21	0	-11303	32083	30666	28333	26916	24583	31375	27625	8	8750	100	20470	50	1	8256843	2357	-54.38	5.44	12	1.10	-525.00	5249.00	32300	20230612	-11.61	5670	20221012	403.53	32300	-11.61	20230612	6070	370.35	20230103	32300	-11.61	20230612	5670	403.53	20221012	2.31	N	290690	100	8 억		265413	N	N	0	N	00	N
26	20230627	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	2950	2	11.22	58947242600	2055562	326.55	26300	29750	26000	34150	18450	26300	28675.90	1.76	0	125570	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2415	-55.71	5.57	12	24.90	-525.00	5249.00	32300	20230612	-9.44	5670	20221012	415.87	32300	-9.44	20230612	6070	381.88	20230103	32300	-9.44	20230612	5670	415.87	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
27	20230627	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	2600	2	9.89	56768816850	1980684	314.66	26300	29750	26000	34150	18450	26300	28661.38	1.76	0	124695	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2386	-55.05	5.51	12	23.99	-525.00	5249.00	32300	20230612	-10.53	5670	20221012	409.70	32300	-10.53	20230612	6070	376.11	20230103	32300	-10.53	20230612	5670	409.70	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
28	20230627	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	3250	2	12.36	50280930500	1757380	279.18	26300	29750	26000	34150	18450	26300	28611.48	1.76	0	101839	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2440	-56.29	5.63	12	21.28	-525.00	5249.00	32300	20230612	-8.51	5670	20221012	421.16	32300	-8.51	20230612	6070	386.82	20230103	32300	-8.51	20230612	5670	421.16	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
29	20230627	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	2150	2	8.17	34712365400	1225804	194.73	26300	29300	26000	34150	18450	26300	28318.26	1.76	0	82291	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2349	-54.19	5.42	12	14.85	-525.00	5249.00	32300	20230612	-11.92	5670	20221012	401.76	32300	-11.92	20230612	6070	368.70	20230103	32300	-11.92	20230612	5670	401.76	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
30	20230627	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	2000	2	7.60	33264893750	1174741	186.62	26300	29300	26000	34150	18450	26300	28317.02	1.76	0	82362	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2337	-53.90	5.39	12	14.23	-525.00	5249.00	32300	20230612	-12.38	5670	20221012	399.12	32300	-12.38	20230612	6070	366.23	20230103	32300	-12.38	20230612	5670	399.12	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
31	20230627	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	2250	2	8.56	30163458100	1065770	169.31	26300	29300	26000	34150	18450	26300	28302.29	1.76	0	72766	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2357	-54.38	5.44	12	12.91	-525.00	5249.00	32300	20230612	-11.61	5670	20221012	403.53	32300	-11.61	20230612	6070	370.35	20230103	32300	-11.61	20230612	5670	403.53	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
32	20230627	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	1900	2	7.22	18952506000	674924	107.22	26300	29000	26000	34150	18450	26300	28081.31	1.76	0	50194	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2328	-53.71	5.37	12	8.17	-525.00	5249.00	32300	20230612	-12.69	5670	20221012	397.35	32300	-12.69	20230612	6070	364.58	20230103	32300	-12.69	20230612	5670	397.35	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
33	20230627	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26850	550	2	2.09	1035118450	39279	6.24	26300	26950	26000	34150	18450	26300	26353.16	1.76	0	-5634	28066	27182	26066	25182	24066	27625	25625	8	7850	100	18410	50	1	8256843	2217	-51.14	5.12	12	0.48	-525.00	5249.00	32300	20230612	-16.87	5670	20221012	373.54	32300	-16.87	20230612	6070	342.34	20230103	32300	-16.87	20230612	5670	373.54	20221012	2.10	N	290690	100	8 억		145264	N	N	0	N	00	N
34	20230626	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-100	5	-0.38	16256476400	624947	31.07	26050	26950	24950	34300	18500	26400	26010.93	2.13	0	-35704	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2172	-50.10	5.01	12	7.57	-525.00	5249.00	32300	20230612	-18.58	5670	20221012	363.84	32300	-18.58	20230612	6070	333.28	20230103	32300	-18.58	20230612	5670	363.84	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
35	20230626	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-300	5	-1.14	15824921050	608489	30.25	26050	26950	24950	34300	18500	26400	26005.97	2.13	0	-39665	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2155	-49.71	4.97	12	7.37	-525.00	5249.00	32300	20230612	-19.20	5670	20221012	360.32	32300	-19.20	20230612	6070	329.98	20230103	32300	-19.20	20230612	5670	360.32	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
36	20230626	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	100	2	0.38	14396617900	554132	27.55	26050	26950	24950	34300	18500	26400	25979.38	2.13	0	-42272	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2188	-50.48	5.05	12	6.71	-525.00	5249.00	32300	20230612	-17.96	5670	20221012	367.37	32300	-17.96	20230612	6070	336.57	20230103	32300	-17.96	20230612	5670	367.37	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
37	20230626	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	0	3	0.00	12566700900	485372	24.13	26050	26900	24950	34300	18500	26400	25889.33	2.13	0	-61939	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2180	-50.29	5.03	12	5.88	-525.00	5249.00	32300	20230612	-18.27	5670	20221012	365.61	32300	-18.27	20230612	6070	334.93	20230103	32300	-18.27	20230612	5670	365.61	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
38	20230626	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-300	5	-1.14	11249387750	435366	21.64	26050	26900	24950	34300	18500	26400	25837.03	2.13	0	-60637	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2155	-49.71	4.97	12	5.27	-525.00	5249.00	32300	20230612	-19.20	5670	20221012	360.32	32300	-19.20	20230612	6070	329.98	20230103	32300	-19.20	20230612	5670	360.32	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
39	20230626	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	100	2	0.38	10315676050	399649	19.87	26050	26900	24950	34300	18500	26400	25809.68	2.13	0	-60132	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2188	-50.48	5.05	12	4.84	-525.00	5249.00	32300	20230612	-17.96	5670	20221012	367.37	32300	-17.96	20230612	6070	336.57	20230103	32300	-17.96	20230612	5670	367.37	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
40	20230626	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-1100	5	-4.17	5332431050	210012	10.44	26050	26200	24950	34300	18500	26400	25384.02	2.13	0	-35480	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2089	-48.19	4.82	12	2.54	-525.00	5249.00	32300	20230612	-21.67	5670	20221012	346.21	32300	-21.67	20230612	6070	316.80	20230103	32300	-21.67	20230612	5670	346.21	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
41	20230626	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-1300	5	-4.92	2947840900	115950	5.76	26050	26200	24950	34300	18500	26400	25410.93	2.13	0	-26108	30033	28216	26133	24316	22233	29125	25225	8	7900	100	18480	50	1	8256843	2072	-47.81	4.78	12	1.40	-525.00	5249.00	32300	20230612	-22.29	5670	20221012	342.68	32300	-22.29	20230612	6070	313.51	20230103	32300	-22.29	20230612	5670	342.68	20221012	1.92	N	290690	100	8 억		175816	N	N	0	N	00	N
42	20230623	183615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	1550	2	6.24	53752378550	2011510	96.47	24300	27950	24050	32300	17400	24850	26726.64	2.13	62333	63469	29750	27300	24950	22500	20150	28525	23725	8	7450	100	17390	50	1	8256843	2180	-50.29	5.03	12	24.36	-525.00	5249.00	32300	20230612	-18.27	5670	20221012	365.61	32300	-18.27	20230612	6070	334.93	20230103	32300	-18.27	20230612	5670	365.61	20221012	1.41	N	290690	100	8 억		175816	N	N	0	N	00	N
43	20230623	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	2100	2	8.45	48890438400	1828859	87.71	24300	27950	24050	32300	17400	24850	26732.92	1.37	0	37951	29750	27300	24950	22500	20150	28525	23725	8	7450	100	17390	50	1	8256843	2225	-51.33	5.13	12	22.15	-525.00	5249.00	32300	20230612	-16.56	5670	20221012	375.31	32300	-16.56	20230612	6070	343.99	20230103	32300	-16.56	20230612	5670	375.31	20221012	1.41	N	290690	100	8 억		113483	N	N	0	N	00	N
44	20230622	160109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	1550	2	6.65	51549425700	2046584	94.51	23300	27400	22600	30250	16350	23300	25188.57	0.90	0	43199	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	2052	-47.33	4.73	12	24.79	-525.00	5249.00	32300	20230612	-23.07	5670	20221012	338.27	32300	-23.07	20230612	6070	309.39	20230103	32300	-23.07	20230612	5670	338.27	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
45	20230622	150219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	1400	2	6.01	43910425800	1739293	80.32	23300	27400	22600	30250	16350	23300	25246.16	0.90	0	32355	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	2039	-47.05	4.71	12	21.06	-525.00	5249.00	32300	20230612	-23.53	5670	20221012	335.63	32300	-23.53	20230612	6070	306.92	20230103	32300	-23.53	20230612	5670	335.63	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
46	20230622	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24150	850	2	3.65	12888352700	542629	25.06	23300	24550	22600	30250	16350	23300	23751.70	0.90	0	67394	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	1994	-46.00	4.60	12	6.57	-525.00	5249.00	32300	20230612	-25.23	5670	20221012	325.93	32300	-25.23	20230612	6070	297.86	20230103	32300	-25.23	20230612	5670	325.93	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
47	20230622	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	300	2	1.29	11610728550	488785	22.57	23300	24550	22600	30250	16350	23300	23754.28	0.90	0	52111	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	1949	-44.95	4.50	12	5.92	-525.00	5249.00	32300	20230612	-26.93	5670	20221012	316.23	32300	-26.93	20230612	6070	288.80	20230103	32300	-26.93	20230612	5670	316.23	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
48	20230622	120120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	350	2	1.50	10394049550	436916	20.18	23300	24550	22600	30250	16350	23300	23789.60	0.90	0	50239	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	1953	-45.05	4.51	12	5.29	-525.00	5249.00	32300	20230612	-26.78	5670	20221012	317.11	32300	-26.78	20230612	6070	289.62	20230103	32300	-26.78	20230612	5670	317.11	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
49	20230622	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24050	750	2	3.22	8737725800	367809	16.99	23300	24550	22600	30250	16350	23300	23756.17	0.90	0	24775	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	1986	-45.81	4.58	12	4.45	-525.00	5249.00	32300	20230612	-25.54	5670	20221012	324.16	32300	-25.54	20230612	6070	296.21	20230103	32300	-25.54	20230612	5670	324.16	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
50	20230622	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24250	950	2	4.08	5448704450	232127	10.72	23300	24350	22600	30250	16350	23300	23472.96	0.90	0	8543	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	2002	-46.19	4.62	12	2.81	-525.00	5249.00	32300	20230612	-24.92	5670	20221012	327.69	32300	-24.92	20230612	6070	299.51	20230103	32300	-24.92	20230612	5670	327.69	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
51	20230622	090206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-450	5	-1.93	631542000	27464	1.27	23300	23300	22600	30250	16350	23300	22995.06	0.90	0	-4035	30333	26816	24883	21366	19433	25850	20400	8	6950	100	16310	50	1	8256843	1887	-43.52	4.35	12	0.33	-525.00	5249.00	32300	20230612	-29.26	5670	20221012	303.00	32300	-29.26	20230612	6070	276.44	20230103	32300	-29.26	20230612	5670	303.00	20221012	1.31	N	290690	100	8 억		74299	N	N	0	N	00	N
52	20230621	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-1600	5	-6.43	55428898900	2147242	375.25	25350	28400	22950	32350	17450	24900	25815.00	2.13	0	-101844	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	1924	-44.38	4.44	12	26.01	-525.00	5249.00	32300	20230612	-27.86	5670	20221012	310.93	32300	-27.86	20230612	6070	283.86	20230103	32300	-27.86	20230612	5670	310.93	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
53	20230621	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23700	-1200	5	-4.82	53214207600	2052110	358.62	25350	28400	23450	32350	17450	24900	25931.60	2.13	0	-105834	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	1957	-45.14	4.52	12	24.85	-525.00	5249.00	32300	20230612	-26.63	5670	20221012	317.99	32300	-26.63	20230612	6070	290.44	20230103	32300	-26.63	20230612	5670	317.99	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
54	20230621	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	-800	5	-3.21	51251332900	1969688	344.22	25350	28400	23450	32350	17450	24900	26020.18	2.13	0	-88884	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	1990	-45.90	4.59	12	23.86	-525.00	5249.00	32300	20230612	-25.39	5670	20221012	325.04	32300	-25.39	20230612	6070	297.03	20230103	32300	-25.39	20230612	5670	325.04	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
55	20230621	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	-400	5	-1.61	50085714300	1921711	335.84	25350	28400	23450	32350	17450	24900	26063.25	2.13	0	-80426	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	2023	-46.67	4.67	12	23.27	-525.00	5249.00	32300	20230612	-24.15	5670	20221012	332.10	32300	-24.15	20230612	6070	303.62	20230103	32300	-24.15	20230612	5670	332.10	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
56	20230621	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24350	-550	5	-2.21	48353250300	1850693	323.43	25350	28400	23450	32350	17450	24900	26127.29	2.13	0	-72542	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	2011	-46.38	4.64	12	22.41	-525.00	5249.00	32300	20230612	-24.61	5670	20221012	329.45	32300	-24.61	20230612	6070	301.15	20230103	32300	-24.61	20230612	5670	329.45	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
57	20230621	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	0	3	0.00	41519635950	1566996	273.85	25350	28400	24250	32350	17450	24900	26496.61	2.13	0	-58634	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	2056	-47.43	4.74	12	18.98	-525.00	5249.00	32300	20230612	-22.91	5670	20221012	339.15	32300	-22.91	20230612	6070	310.21	20230103	32300	-22.91	20230612	5670	339.15	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
58	20230621	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	1150	2	4.62	29819580000	1113873	194.66	25350	28400	24250	32350	17450	24900	26771.54	2.13	0	-53665	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	2151	-49.62	4.96	12	13.49	-525.00	5249.00	32300	20230612	-19.35	5670	20221012	359.44	32300	-19.35	20230612	6070	329.16	20230103	32300	-19.35	20230612	5670	359.44	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
59	20230621	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	250	2	1.00	740244700	29305	5.12	25350	25500	25050	32350	17450	24900	25263.45	2.13	0	4047	26866	25882	25316	24332	23766	25600	24050	8	7450	100	17430	50	1	8256843	2077	-47.90	4.79	12	0.35	-525.00	5249.00	32300	20230612	-22.14	5670	20221012	343.56	32300	-22.14	20230612	6070	314.33	20230103	32300	-22.14	20230612	5670	343.56	20221012	1.14	N	290690	100	8 억		176065	N	N	0	N	00	N
60	20230620	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	-900	5	-3.49	14280265550	562940	74.19	25600	26300	24750	33500	18100	25800	25369.17	1.82	0	25363	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2056	-47.43	4.74	12	6.82	-525.00	5249.00	32300	20230612	-22.91	5670	20221012	339.15	32300	-22.91	20230612	6070	310.21	20230103	32300	-22.91	20230612	5670	339.15	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
61	20230620	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	-800	5	-3.10	13143110300	517336	68.18	25600	26300	24750	33500	18100	25800	25405.34	1.82	0	12339	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2064	-47.62	4.76	12	6.27	-525.00	5249.00	32300	20230612	-22.60	5670	20221012	340.92	32300	-22.60	20230612	6070	311.86	20230103	32300	-22.60	20230612	5670	340.92	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
62	20230620	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	-750	5	-2.91	11796449150	463509	61.08	25600	26300	24750	33500	18100	25800	25450.29	1.82	0	20618	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2068	-47.71	4.77	12	5.61	-525.00	5249.00	32300	20230612	-22.45	5670	20221012	341.80	32300	-22.45	20230612	6070	312.69	20230103	32300	-22.45	20230612	5670	341.80	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
63	20230620	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	-600	5	-2.33	10593943950	415871	54.81	25600	26300	24750	33500	18100	25800	25474.08	1.82	0	16068	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2081	-48.00	4.80	12	5.04	-525.00	5249.00	32300	20230612	-21.98	5670	20221012	344.44	32300	-21.98	20230612	6070	315.16	20230103	32300	-21.98	20230612	5670	344.44	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
64	20230620	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-400	5	-1.55	8219989050	321218	42.33	25600	26300	25050	33500	18100	25800	25590.04	1.82	0	5991	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2097	-48.38	4.84	12	3.89	-525.00	5249.00	32300	20230612	-21.36	5670	20221012	347.97	32300	-21.36	20230612	6070	318.45	20230103	32300	-21.36	20230612	5670	347.97	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
65	20230620	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	-150	5	-0.58	7025359700	274317	36.15	25600	26300	25050	33500	18100	25800	25610.35	1.82	0	-2486	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2118	-48.86	4.89	12	3.32	-525.00	5249.00	32300	20230612	-20.59	5670	20221012	352.38	32300	-20.59	20230612	6070	322.57	20230103	32300	-20.59	20230612	5670	352.38	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
66	20230620	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	-150	5	-0.58	5416070350	211055	27.81	25600	26300	25050	33500	18100	25800	25661.87	1.82	0	-8246	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2118	-48.86	4.89	12	2.56	-525.00	5249.00	32300	20230612	-20.59	5670	20221012	352.38	32300	-20.59	20230612	6070	322.57	20230103	32300	-20.59	20230612	5670	352.38	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
67	20230620	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-200	5	-0.78	1186791150	46921	6.18	25600	25600	25050	33500	18100	25800	25293.02	1.82	0	11989	27966	26882	25966	24882	23966	26425	24425	8	7700	100	18060	50	1	8256843	2114	-48.76	4.88	12	0.57	-525.00	5249.00	32300	20230612	-20.74	5670	20221012	351.50	32300	-20.74	20230612	6070	321.75	20230103	32300	-20.74	20230612	5670	351.50	20221012	0.75	N	290690	100	8 억		149968	N	N	0	N	00	N
68	20230619	160133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-1850	5	-6.69	19112462900	738247	83.10	26900	27050	25050	35900	19400	27650	25886.60	1.76	0	3179	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2130	-49.14	4.92	12	8.94	-525.00	5249.00	32300	20230612	-20.12	5670	20221012	355.03	32300	-20.12	20230612	6070	325.04	20230103	32300	-20.12	20230612	5670	355.03	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
69	20230619	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	-1650	5	-5.97	17213512700	664115	74.76	26900	27050	25400	35900	19400	27650	25916.59	1.76	0	-1700	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2147	-49.52	4.95	12	8.04	-525.00	5249.00	32300	20230612	-19.50	5670	20221012	358.55	32300	-19.50	20230612	6070	328.34	20230103	32300	-19.50	20230612	5670	358.55	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
70	20230619	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-1850	5	-6.69	15433385250	595206	67.00	26900	27050	25400	35900	19400	27650	25926.28	1.76	0	-9135	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2130	-49.14	4.92	12	7.21	-525.00	5249.00	32300	20230612	-20.12	5670	20221012	355.03	32300	-20.12	20230612	6070	325.04	20230103	32300	-20.12	20230612	5670	355.03	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
71	20230619	130205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-1550	5	-5.61	13778299300	531652	59.85	26900	27050	25400	35900	19400	27650	25912.40	1.76	0	-9066	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2155	-49.71	4.97	12	6.44	-525.00	5249.00	32300	20230612	-19.20	5670	20221012	360.32	32300	-19.20	20230612	6070	329.98	20230103	32300	-19.20	20230612	5670	360.32	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
72	20230619	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	-1800	5	-6.51	12757823900	492312	55.42	26900	27050	25400	35900	19400	27650	25910.19	1.76	0	-17800	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2134	-49.24	4.92	12	5.96	-525.00	5249.00	32300	20230612	-19.97	5670	20221012	355.91	32300	-19.97	20230612	6070	325.86	20230103	32300	-19.97	20230612	5670	355.91	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
73	20230619	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	-1450	5	-5.24	11708587400	451799	50.86	26900	27050	25400	35900	19400	27650	25911.22	1.76	0	-19857	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2163	-49.90	4.99	12	5.47	-525.00	5249.00	32300	20230612	-18.89	5670	20221012	362.08	32300	-18.89	20230612	6070	331.63	20230103	32300	-18.89	20230612	5670	362.08	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
74	20230619	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	-2100	5	-7.59	9376211550	361157	40.65	26900	27050	25400	35900	19400	27650	25956.41	1.76	0	-23352	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2110	-48.67	4.87	12	4.37	-525.00	5249.00	32300	20230612	-20.90	5670	20221012	350.62	32300	-20.90	20230612	6070	320.92	20230103	32300	-20.90	20230612	5670	350.62	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
75	20230619	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-1500	5	-5.42	3791381800	143935	16.20	26900	27050	25700	35900	19400	27650	26330.79	1.76	0	-5890	30783	29216	28083	26516	25383	28650	25950	8	8250	100	19350	50	1	8256843	2159	-49.81	4.98	12	1.74	-525.00	5249.00	32300	20230612	-19.04	5670	20221012	361.20	32300	-19.04	20230612	6070	330.81	20230103	32300	-19.04	20230612	5670	361.20	20221012	0.77	N	290690	100	8 억		145142	N	N	0	N	00	N
76	20230616	160114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	-2000	5	-6.75	24725414050	876367	33.13	28600	29650	26950	38500	20800	29650	28213.11	2.55	0	-69676	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2283	-52.67	5.27	12	10.61	-525.00	5249.00	32300	20230612	-14.40	5670	20221012	387.65	32300	-14.40	20230612	6070	355.52	20230103	32300	-14.40	20230612	5670	387.65	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
77	20230616	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	-1750	5	-5.90	23488403800	831627	31.44	28600	29650	26950	38500	20800	29650	28242.55	2.55	0	-62414	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2304	-53.14	5.32	12	10.07	-525.00	5249.00	32300	20230612	-13.62	5670	20221012	392.06	32300	-13.62	20230612	6070	359.64	20230103	32300	-13.62	20230612	5670	392.06	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
78	20230616	140244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-1850	5	-6.24	21821733200	771925	29.18	28600	29650	26950	38500	20800	29650	28267.80	2.55	0	-53038	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2295	-52.95	5.30	12	9.35	-525.00	5249.00	32300	20230612	-13.93	5670	20221012	390.30	32300	-13.93	20230612	6070	357.99	20230103	32300	-13.93	20230612	5670	390.30	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
79	20230616	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-1850	5	-6.24	19978179650	706071	26.69	28600	29650	26950	38500	20800	29650	28293.31	2.55	0	-40927	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2295	-52.95	5.30	12	8.55	-525.00	5249.00	32300	20230612	-13.93	5670	20221012	390.30	32300	-13.93	20230612	6070	357.99	20230103	32300	-13.93	20230612	5670	390.30	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
80	20230616	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27950	-1700	5	-5.73	17788764450	626906	23.70	28600	29650	26950	38500	20800	29650	28373.85	2.55	0	-25689	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2308	-53.24	5.32	12	7.59	-525.00	5249.00	32300	20230612	-13.47	5670	20221012	392.95	32300	-13.47	20230612	6070	360.46	20230103	32300	-13.47	20230612	5670	392.95	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
81	20230616	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27850	-1800	5	-6.07	16167744300	568885	21.50	28600	29650	26950	38500	20800	29650	28418.31	2.55	0	-17927	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2300	-53.05	5.31	12	6.89	-525.00	5249.00	32300	20230612	-13.78	5670	20221012	391.18	32300	-13.78	20230612	6070	358.81	20230103	32300	-13.78	20230612	5670	391.18	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
82	20230616	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-1100	5	-3.71	9170459250	317260	11.99	28600	29650	28150	38500	20800	29650	28903.29	2.55	0	-12725	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2357	-54.38	5.44	12	3.84	-525.00	5249.00	32300	20230612	-11.61	5670	20221012	403.53	32300	-11.61	20230612	6070	370.35	20230103	32300	-11.61	20230612	5670	403.53	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
83	20230616	090233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	-450	5	-1.52	1518601000	53003	2.00	28600	29200	28150	38500	20800	29650	28635.79	2.55	0	3256	33583	31616	29233	27266	24883	32600	28250	8	8850	100	20750	50	1	8256843	2411	-55.62	5.56	12	0.64	-525.00	5249.00	32300	20230612	-9.60	5670	20221012	414.99	32300	-9.60	20230612	6070	381.05	20230103	32300	-9.60	20230612	5670	414.99	20221012	0.77	N	290690	100	8 억		210278	N	N	0	N	00	N
84	20230615	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	2250	2	8.27	73616101150	2521136	247.91	27400	31200	26850	35350	19050	27200	29199.59	1.64	0	72064	30066	28632	27666	26232	25266	28150	25750	8	8150	100	19040	50	1	8256843	2432	-56.10	5.61	12	30.53	-525.00	5249.00	32300	20230612	-8.82	5670	20221012	419.40	32300	-8.82	20230612	6070	385.17	20230103	32300	-8.82	20230612	5670	419.40	20221012	0.94	N	290690	100	8 억		135736	N	N	0	N	00	N
85	20230615	140233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	1700	2	6.25	67686977600	2318274	227.96	27400	31200	26850	35350	19050	27200	29197.16	1.64	0	59318	30066	28632	27666	26232	25266	28150	25750	8	8150	100	19040	50	1	8256843	2386	-55.05	5.51	12	28.08	-525.00	5249.00	32300	20230612	-10.53	5670	20221012	409.70	32300	-10.53	20230612	6070	376.11	20230103	32300	-10.53	20230612	5670	409.70	20221012	0.94	N	290690	100	8 억		135736	N	N	0	N	00	N
86	20230615	130220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28850	1650	2	6.07	62232001450	2131204	209.56	27400	31200	26850	35350	19050	27200	29200.42	1.64	0	27273	30066	28632	27666	26232	25266	28150	25750	8	8150	100	19040	50	1	8256843	2382	-54.95	5.50	12	25.81	-525.00	5249.00	32300	20230612	-10.68	5670	20221012	408.82	32300	-10.68	20230612	6070	375.29	20230103	32300	-10.68	20230612	5670	408.82	20221012	0.94	N	290690	100	8 억		135736	N	N	0	N	00	N
87	20230615	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	1300	2	4.78	47017384550	1615477	158.85	27400	31200	26850	35350	19050	27200	29104.36	1.64	0	-27445	30066	28632	27666	26232	25266	28150	25750	8	8150	100	19040	50	1	8256843	2353	-54.29	5.43	12	19.57	-525.00	5249.00	32300	20230612	-11.76	5670	20221012	402.65	32300	-11.76	20230612	6070	369.52	20230103	32300	-11.76	20230612	5670	402.65	20221012	0.94	N	290690	100	8 억		135736	N	N	0	N	00	N
88	20230615	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	1050	2	3.86	19207241200	681017	66.97	27400	29300	26850	35350	19050	27200	28203.79	1.64	0	-11754	30066	28632	27666	26232	25266	28150	25750	8	8150	100	19040	50	1	8256843	2333	-53.81	5.38	12	8.25	-525.00	5249.00	32300	20230612	-12.54	5670	20221012	398.24	32300	-12.54	20230612	6070	365.40	20230103	32300	-12.54	20230612	5670	398.24	20221012	0.94	N	290690	100	8 억		135736	N	N	0	N	00	N
89	20230611	184640	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	26300	1600	2	6.48	62543109750	2351204	237.37	25100	28600	24500	32100	17300	24700	26606.30	1.70	100686	104679	28466	26582	25466	23582	22466	26025	23025	8	7400	100	17290	50	1	8256843	2172	-50.10	5.01	12	28.48	-525.00	5249.00	28600	20230609	-8.04	5670	20221012	363.84	28600	-8.04	20230609	6070	333.28	20230103	28600	-8.04	20230609	5670	363.84	20221012	1.19	N	290690	100	8 억		140280	N	N	0	N	01	N