KissMeData/036010/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	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16430	50	2	0.31	3842030130	236596	60.43	16380	16540	15900	21250	11470	16380	16237.15	15.73	0	-5771	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2184	23.34	1.87	12	1.78	704.00	8801.00	17940	20230613	-8.42	8500	20220930	93.29	17940	-8.42	20230613	9500	72.95	20230315	17940	-8.42	20230613	8500	93.29	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
3	20230630	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	-80	5	-0.49	3518281680	216802	55.37	16380	16540	15900	21250	11470	16380	16227.29	15.73	0	-9516	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2167	23.15	1.85	12	1.63	704.00	8801.00	17940	20230613	-9.14	8500	20220930	91.76	17940	-9.14	20230613	9500	71.58	20230315	17940	-9.14	20230613	8500	91.76	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
4	20230630	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	-140	5	-0.85	3105770610	191478	48.90	16380	16540	15900	21250	11470	16380	16219.04	15.73	0	-13682	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2159	23.07	1.85	12	1.44	704.00	8801.00	17940	20230613	-9.48	8500	20220930	91.06	17940	-9.48	20230613	9500	70.95	20230315	17940	-9.48	20230613	8500	91.06	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
5	20230630	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	-100	5	-0.61	2853291840	175914	44.93	16380	16540	15900	21250	11470	16380	16218.77	15.73	0	-10500	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2164	23.12	1.85	12	1.32	704.00	8801.00	17940	20230613	-9.25	8500	20220930	91.53	17940	-9.25	20230613	9500	71.37	20230315	17940	-9.25	20230613	8500	91.53	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
6	20230630	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	-80	5	-0.49	2688523600	165779	42.34	16380	16540	15900	21250	11470	16380	16216.40	15.73	0	-6750	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2167	23.15	1.85	12	1.25	704.00	8801.00	17940	20230613	-9.14	8500	20220930	91.76	17940	-9.14	20230613	9500	71.58	20230315	17940	-9.14	20230613	8500	91.76	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
7	20230630	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	90	2	0.55	2354795200	145376	37.13	16380	16540	15900	21250	11470	16380	16196.54	15.73	0	6440	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2189	23.39	1.87	12	1.09	704.00	8801.00	17940	20230613	-8.19	8500	20220930	93.76	17940	-8.19	20230613	9500	73.37	20230315	17940	-8.19	20230613	8500	93.76	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
8	20230630	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16190	-190	5	-1.16	1421834850	88522	22.61	16380	16380	15900	21250	11470	16380	16057.82	15.73	0	3312	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2152	23.00	1.84	12	0.67	704.00	8801.00	17940	20230613	-9.75	8500	20220930	90.47	17940	-9.75	20230613	9500	70.42	20230315	17940	-9.75	20230613	8500	90.47	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
9	20230630	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	-180	5	-1.10	169487260	10373	2.65	16380	16380	16200	21250	11470	16380	16334.28	15.73	0	-4366	16953	16666	16283	15996	15613	16810	16140	69	4890	500	11130	10	1	13292934	2153	23.01	1.84	12	0.08	704.00	8801.00	17940	20230613	-9.70	8500	20220930	90.59	17940	-9.70	20230613	9500	70.53	20230315	17940	-9.70	20230613	8500	90.59	20220930	8.31	N	036010	500	68 억		2091017	N	N	0	N	00	N
10	20230629	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	510	2	3.21	6373507090	388806	83.49	15980	16570	15900	20600	11110	15870	16392.87	15.29	0	59777	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2177	23.27	1.86	12	2.92	704.00	8801.00	17940	20230613	-8.70	8500	20220930	92.71	17940	-8.70	20230613	9500	72.42	20230315	17940	-8.70	20230613	8500	92.71	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
11	20230629	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	500	2	3.15	6085787210	371228	79.72	15980	16570	15900	20600	11110	15870	16393.95	15.29	0	57059	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2176	23.25	1.86	12	2.79	704.00	8801.00	17940	20230613	-8.75	8500	20220930	92.59	17940	-8.75	20230613	9500	72.32	20230315	17940	-8.75	20230613	8500	92.59	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
12	20230629	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	500	2	3.15	5541752270	338051	72.59	15980	16570	15900	20600	11110	15870	16393.55	15.29	0	54461	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2176	23.25	1.86	12	2.54	704.00	8801.00	17940	20230613	-8.75	8500	20220930	92.59	17940	-8.75	20230613	9500	72.32	20230315	17940	-8.75	20230613	8500	92.59	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
13	20230629	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	550	2	3.47	5222196580	318536	68.40	15980	16570	15900	20600	11110	15870	16394.70	15.29	0	55547	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2183	23.32	1.87	12	2.40	704.00	8801.00	17940	20230613	-8.47	8500	20220930	93.18	17940	-8.47	20230613	9500	72.84	20230315	17940	-8.47	20230613	8500	93.18	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
14	20230629	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	480	2	3.02	4977837810	303625	65.20	15980	16570	15900	20600	11110	15870	16395.04	15.29	0	58589	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2173	23.22	1.86	12	2.28	704.00	8801.00	17940	20230613	-8.86	8500	20220930	92.35	17940	-8.86	20230613	9500	72.11	20230315	17940	-8.86	20230613	8500	92.35	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
15	20230629	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16440	570	2	3.59	4437949870	270664	58.12	15980	16570	15900	20600	11110	15870	16396.92	15.29	0	61541	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2185	23.35	1.87	12	2.04	704.00	8801.00	17940	20230613	-8.36	8500	20220930	93.41	17940	-8.36	20230613	9500	73.05	20230315	17940	-8.36	20230613	8500	93.41	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
16	20230629	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	500	2	3.15	2322067160	142337	30.57	15980	16500	15900	20600	11110	15870	16314.49	15.29	0	8705	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2176	23.25	1.86	12	1.07	704.00	8801.00	17940	20230613	-8.75	8500	20220930	92.59	17940	-8.75	20230613	9500	72.32	20230315	17940	-8.75	20230613	8500	92.59	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
17	20230629	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16050	180	2	1.13	153961860	9620	2.07	15980	16100	15900	20600	11110	15870	16007.20	15.29	0	1799	17003	16436	16153	15586	15303	16295	15445	69	4745	500	10790	10	1	13292934	2134	22.80	1.82	12	0.07	704.00	8801.00	17940	20230613	-10.54	8500	20220930	88.82	17940	-10.54	20230613	9500	68.95	20230315	17940	-10.54	20230613	8500	88.82	20220930	8.40	N	036010	500	68 억		2032035	N	N	0	N	00	N
18	20230628	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	-660	5	-3.99	7444436740	461125	129.32	16720	16720	15870	21450	11580	16530	16144.44	15.17	0	13759	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2110	22.54	1.80	12	3.47	704.00	8801.00	17940	20230613	-11.54	8500	20220930	86.71	17940	-11.54	20230613	9500	67.05	20230315	17940	-11.54	20230613	8500	86.71	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
19	20230628	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-570	5	-3.45	6786084220	419720	117.71	16720	16720	15890	21450	11580	16530	16168.12	15.17	0	9035	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2122	22.67	1.81	12	3.16	704.00	8801.00	17940	20230613	-11.04	8500	20220930	87.76	17940	-11.04	20230613	9500	68.00	20230315	17940	-11.04	20230613	8500	87.76	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
20	20230628	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16040	-490	5	-2.96	4778516350	294048	82.47	16720	16720	16030	21450	11580	16530	16250.80	15.17	0	-18301	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2132	22.78	1.82	12	2.21	704.00	8801.00	17940	20230613	-10.59	8500	20220930	88.71	17940	-10.59	20230613	9500	68.84	20230315	17940	-10.59	20230613	8500	88.71	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
21	20230628	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	-330	5	-2.00	3533241350	216666	60.77	16720	16720	16120	21450	11580	16530	16307.32	15.17	0	-10554	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2153	23.01	1.84	12	1.63	704.00	8801.00	17940	20230613	-9.70	8500	20220930	90.59	17940	-9.70	20230613	9500	70.53	20230315	17940	-9.70	20230613	8500	90.59	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
22	20230628	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16260	-270	5	-1.63	3247669090	199055	55.83	16720	16720	16120	21450	11580	16530	16315.44	15.17	0	-7885	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2161	23.10	1.85	12	1.50	704.00	8801.00	17940	20230613	-9.36	8500	20220930	91.29	17940	-9.36	20230613	9500	71.16	20230315	17940	-9.36	20230613	8500	91.29	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
23	20230628	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	-370	5	-2.24	2952776680	180820	50.71	16720	16720	16120	21450	11580	16530	16329.92	15.17	0	-11811	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2148	22.95	1.84	12	1.36	704.00	8801.00	17940	20230613	-9.92	8500	20220930	90.12	17940	-9.92	20230613	9500	70.11	20230315	17940	-9.92	20230613	8500	90.12	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
24	20230628	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16130	-400	5	-2.42	2178537870	132950	37.29	16720	16720	16130	21450	11580	16530	16386.14	15.17	0	-17032	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2144	22.91	1.83	12	1.00	704.00	8801.00	17940	20230613	-10.09	8500	20220930	89.76	17940	-10.09	20230613	9500	69.79	20230315	17940	-10.09	20230613	8500	89.76	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
25	20230628	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	0	3	0.00	299620090	18035	5.06	16720	16720	16510	21450	11580	16530	16613.26	15.17	0	-8048	17410	16970	16710	16270	16010	16840	16140	69	4935	500	11240	10	1	13292934	2197	23.48	1.88	12	0.14	704.00	8801.00	17940	20230613	-7.86	8500	20220930	94.47	17940	-7.86	20230613	9500	74.00	20230315	17940	-7.86	20230613	8500	94.47	20220930	8.60	N	036010	500	68 억		2016960	N	N	0	N	00	N
26	20230627	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	-610	5	-3.56	5894195560	354644	76.34	17150	17150	16450	22250	12000	17140	16619.49	16.15	0	-127789	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2197	23.48	1.88	12	2.67	704.00	8801.00	17940	20230613	-7.86	8500	20220930	94.47	17940	-7.86	20230613	9500	74.00	20230315	17940	-7.86	20230613	8500	94.47	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
27	20230627	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	-640	5	-3.73	5391427510	324195	69.79	17150	17150	16450	22250	12000	17140	16628.84	16.15	0	-116587	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2193	23.44	1.87	12	2.44	704.00	8801.00	17940	20230613	-8.03	8500	20220930	94.12	17940	-8.03	20230613	9500	73.68	20230315	17940	-8.03	20230613	8500	94.12	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
28	20230627	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	-640	5	-3.73	4883867120	293438	63.17	17150	17150	16450	22250	12000	17140	16642.15	16.15	0	-106256	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2193	23.44	1.87	12	2.21	704.00	8801.00	17940	20230613	-8.03	8500	20220930	94.12	17940	-8.03	20230613	9500	73.68	20230315	17940	-8.03	20230613	8500	94.12	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
29	20230627	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	-560	5	-3.27	4301543860	258239	55.59	17150	17150	16450	22250	12000	17140	16655.60	16.15	0	-88726	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2204	23.55	1.88	12	1.94	704.00	8801.00	17940	20230613	-7.58	8500	20220930	95.06	17940	-7.58	20230613	9500	74.53	20230315	17940	-7.58	20230613	8500	95.06	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
30	20230627	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	-550	5	-3.21	3990747600	239514	51.56	17150	17150	16450	22250	12000	17140	16660.13	16.15	0	-81996	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2205	23.57	1.89	12	1.80	704.00	8801.00	17940	20230613	-7.53	8500	20220930	95.18	17940	-7.53	20230613	9500	74.63	20230315	17940	-7.53	20230613	8500	95.18	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
31	20230627	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-490	5	-2.86	3629338570	217826	46.89	17150	17150	16450	22250	12000	17140	16659.74	16.15	0	-73394	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2213	23.65	1.89	12	1.64	704.00	8801.00	17940	20230613	-7.19	8500	20220930	95.88	17940	-7.19	20230613	9500	75.26	20230315	17940	-7.19	20230613	8500	95.88	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
32	20230627	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16620	-520	5	-3.03	2557712450	153067	32.95	17150	17150	16540	22250	12000	17140	16707.32	16.15	0	-49768	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2209	23.61	1.89	12	1.15	704.00	8801.00	17940	20230613	-7.36	8500	20220930	95.53	17940	-7.36	20230613	9500	74.95	20230315	17940	-7.36	20230613	8500	95.53	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
33	20230627	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	-280	5	-1.63	348176080	20511	4.42	17150	17150	16830	22250	12000	17140	16967.86	16.15	0	-5712	18040	17590	16800	16350	15560	17815	16575	69	5125	500	11650	10	1	13292934	2241	23.95	1.92	12	0.15	704.00	8801.00	17940	20230613	-6.02	8500	20220930	98.35	17940	-6.02	20230613	9500	77.47	20230315	17940	-6.02	20230613	8500	98.35	20220930	8.38	N	036010	500	68 억		2147176	N	N	0	N	00	N
34	20230626	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	680	2	4.13	7698191500	458966	148.34	16440	17250	16010	21350	11530	16460	16772.19	15.83	0	41794	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2278	24.35	1.95	12	3.45	704.00	8801.00	17940	20230613	-4.46	8500	20220930	101.65	17940	-4.46	20230613	9500	80.42	20230315	17940	-4.46	20230613	8500	101.65	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
35	20230626	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16850	390	2	2.37	4717871100	283797	91.72	16440	16890	16010	21350	11530	16460	16624.17	15.83	0	14637	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2240	23.93	1.91	12	2.13	704.00	8801.00	17940	20230613	-6.08	8500	20220930	98.24	17940	-6.08	20230613	9500	77.37	20230315	17940	-6.08	20230613	8500	98.24	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
36	20230626	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	310	2	1.88	4096159130	246690	79.73	16440	16890	16010	21350	11530	16460	16604.55	15.83	0	11090	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2229	23.82	1.91	12	1.86	704.00	8801.00	17940	20230613	-6.52	8500	20220930	97.29	17940	-6.52	20230613	9500	76.53	20230315	17940	-6.52	20230613	8500	97.29	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
37	20230626	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16740	280	2	1.70	3428331940	206925	66.88	16440	16890	16010	21350	11530	16460	16568.05	15.83	0	140	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2225	23.78	1.90	12	1.56	704.00	8801.00	17940	20230613	-6.69	8500	20220930	96.94	17940	-6.69	20230613	9500	76.21	20230315	17940	-6.69	20230613	8500	96.94	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
38	20230626	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	120	2	0.73	3115712350	188154	60.81	16440	16890	16010	21350	11530	16460	16559.44	15.83	0	-6699	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2204	23.55	1.88	12	1.42	704.00	8801.00	17940	20230613	-7.58	8500	20220930	95.06	17940	-7.58	20230613	9500	74.53	20230315	17940	-7.58	20230613	8500	95.06	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
39	20230626	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	230	2	1.40	2840425500	171577	55.45	16440	16890	16010	21350	11530	16460	16554.88	15.83	0	-5080	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2219	23.71	1.90	12	1.29	704.00	8801.00	17940	20230613	-6.97	8500	20220930	96.35	17940	-6.97	20230613	9500	75.68	20230315	17940	-6.97	20230613	8500	96.35	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
40	20230626	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16630	170	2	1.03	2116080820	128107	41.40	16440	16890	16010	21350	11530	16460	16518.13	15.83	0	14119	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2211	23.62	1.89	12	0.96	704.00	8801.00	17940	20230613	-7.30	8500	20220930	95.65	17940	-7.30	20230613	9500	75.05	20230315	17940	-7.30	20230613	8500	95.65	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
41	20230626	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16210	-250	5	-1.52	418661760	25950	8.39	16440	16440	16010	21350	11530	16460	16131.91	15.83	0	3093	17133	16796	16523	16186	15913	16965	16355	69	4910	500	11190	10	1	13292934	2155	23.03	1.84	12	0.20	704.00	8801.00	17940	20230613	-9.64	8500	20220930	90.71	17940	-9.64	20230613	9500	70.63	20230315	17940	-9.64	20230613	8500	90.71	20220930	8.48	N	036010	500	68 억		2104260	N	N	0	N	00	N
42	20230623	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16460	230	2	1.42	5047734850	305034	134.10	16400	16860	16250	21050	11370	16230	16548.43	15.86	0	-4386	16743	16486	16253	15996	15763	16615	16125	69	4840	500	11030	10	1	13292934	2188	23.38	1.87	12	2.29	704.00	8801.00	17940	20230613	-8.25	8500	20220930	93.65	17940	-8.25	20230613	9500	73.26	20230315	17940	-8.25	20230613	8500	93.65	20220930	8.42	N	036010	500	68 억		2108234	N	N	0	N	00	N
43	20230623	140325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	70	2	0.43	4460046130	269213	118.35	16400	16860	16250	21050	11370	16230	16566.99	15.86	0	-936	16743	16486	16253	15996	15763	16615	16125	69	4840	500	11030	10	1	13292934	2167	23.15	1.85	12	2.03	704.00	8801.00	17940	20230613	-9.14	8500	20220930	91.76	17940	-9.14	20230613	9500	71.58	20230315	17940	-9.14	20230613	8500	91.76	20220930	8.42	N	036010	500	68 억		2108234	N	N	0	N	00	N
44	20230622	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	-170	5	-1.04	3631499720	223175	63.42	16200	16510	16020	21300	11480	16400	16272.02	15.74	0	15695	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2157	23.05	1.84	12	1.68	704.00	8801.00	17940	20230613	-9.53	8500	20220930	90.94	17940	-9.53	20230613	9500	70.84	20230315	17940	-9.53	20230613	8500	90.94	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
45	20230622	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16180	-220	5	-1.34	3345508650	205495	58.40	16200	16510	16020	21300	11480	16400	16280.24	15.74	0	11894	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2151	22.98	1.84	12	1.55	704.00	8801.00	17940	20230613	-9.81	8500	20220930	90.35	17940	-9.81	20230613	9500	70.32	20230315	17940	-9.81	20230613	8500	90.35	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
46	20230622	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	-150	5	-0.91	2887795560	177213	50.36	16200	16510	16020	21300	11480	16400	16295.62	15.74	0	11631	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2160	23.08	1.85	12	1.33	704.00	8801.00	17940	20230613	-9.42	8500	20220930	91.18	17940	-9.42	20230613	9500	71.05	20230315	17940	-9.42	20230613	8500	91.18	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
47	20230622	130112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16330	-70	5	-0.43	2411664250	148086	42.08	16200	16510	16020	21300	11480	16400	16285.57	15.74	0	11383	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2171	23.20	1.86	12	1.11	704.00	8801.00	17940	20230613	-8.97	8500	20220930	92.12	17940	-8.97	20230613	9500	71.89	20230315	17940	-8.97	20230613	8500	92.12	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
48	20230622	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	-100	5	-0.61	2166592310	132998	37.80	16200	16510	16020	21300	11480	16400	16290.41	15.74	0	5924	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2167	23.15	1.85	12	1.00	704.00	8801.00	17940	20230613	-9.14	8500	20220930	91.76	17940	-9.14	20230613	9500	71.58	20230315	17940	-9.14	20230613	8500	91.76	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
49	20230622	110212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	-120	5	-0.73	1758527310	107831	30.64	16200	16510	16020	21300	11480	16400	16308.18	15.74	0	10415	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2164	23.12	1.85	12	0.81	704.00	8801.00	17940	20230613	-9.25	8500	20220930	91.53	17940	-9.25	20230613	9500	71.37	20230315	17940	-9.25	20230613	8500	91.53	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
50	20230622	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-50	5	-0.30	1226616830	75279	21.39	16200	16510	16020	21300	11480	16400	16294.28	15.74	0	13370	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2173	23.22	1.86	12	0.57	704.00	8801.00	17940	20230613	-8.86	8500	20220930	92.35	17940	-8.86	20230613	9500	72.11	20230315	17940	-8.86	20230613	8500	92.35	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
51	20230622	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16360	-40	5	-0.24	327430010	20238	5.75	16200	16360	16020	21300	11480	16400	16178.97	15.74	0	4942	17206	16802	16546	16142	15886	16675	16015	69	4910	500	11150	10	1	13292934	2175	23.24	1.86	12	0.15	704.00	8801.00	17940	20230613	-8.81	8500	20220930	92.47	17940	-8.81	20230613	9500	72.21	20230315	17940	-8.81	20230613	8500	92.47	20220930	8.43	N	036010	500	68 억		2091838	N	N	0	N	00	N
52	20230621	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-430	5	-2.55	5761227540	348078	103.44	16830	16950	16290	21850	11790	16830	16551.80	15.60	0	15223	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2180	23.30	1.86	12	2.62	704.00	8801.00	17940	20230613	-8.58	8500	20220930	92.94	17940	-8.58	20230613	9500	72.63	20230315	17940	-8.58	20230613	8500	92.94	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
53	20230621	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-440	5	-2.61	5328391790	321667	95.59	16830	16950	16290	21850	11790	16830	16564.81	15.60	0	4899	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2179	23.28	1.86	12	2.42	704.00	8801.00	17940	20230613	-8.64	8500	20220930	92.82	17940	-8.64	20230613	9500	72.53	20230315	17940	-8.64	20230613	8500	92.82	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
54	20230621	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16410	-420	5	-2.50	4090762360	245991	73.10	16830	16950	16370	21850	11790	16830	16629.60	15.60	0	-21662	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2181	23.31	1.86	12	1.85	704.00	8801.00	17940	20230613	-8.53	8500	20220930	93.06	17940	-8.53	20230613	9500	72.74	20230315	17940	-8.53	20230613	8500	93.06	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
55	20230621	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16510	-320	5	-1.90	2881511440	172398	51.23	16830	16950	16480	21850	11790	16830	16714.20	15.60	0	-25440	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2195	23.45	1.88	12	1.30	704.00	8801.00	17940	20230613	-7.97	8500	20220930	94.24	17940	-7.97	20230613	9500	73.79	20230315	17940	-7.97	20230613	8500	94.24	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
56	20230621	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	-240	5	-1.43	2103149330	125270	37.23	16830	16950	16580	21850	11790	16830	16788.88	15.60	0	-4748	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2205	23.57	1.89	12	0.94	704.00	8801.00	17940	20230613	-7.53	8500	20220930	95.18	17940	-7.53	20230613	9500	74.63	20230315	17940	-7.53	20230613	8500	95.18	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
57	20230621	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16840	10	2	0.06	1547887790	92000	27.34	16830	16950	16650	21850	11790	16830	16824.86	15.60	0	8005	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2239	23.92	1.91	12	0.69	704.00	8801.00	17940	20230613	-6.13	8500	20220930	98.12	17940	-6.13	20230613	9500	77.26	20230315	17940	-6.13	20230613	8500	98.12	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
58	20230621	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16850	20	2	0.12	1101009100	65425	19.44	16830	16950	16650	21850	11790	16830	16828.57	15.60	0	8205	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2240	23.93	1.91	12	0.49	704.00	8801.00	17940	20230613	-6.08	8500	20220930	98.24	17940	-6.08	20230613	9500	77.37	20230315	17940	-6.08	20230613	8500	98.24	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
59	20230621	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	30	2	0.18	277670120	16493	4.90	16830	16950	16650	21850	11790	16830	16835.69	15.60	0	-2298	17436	17132	16826	16522	16216	16980	16370	69	5030	500	11440	10	1	13292934	2241	23.95	1.92	12	0.12	704.00	8801.00	17940	20230613	-6.02	8500	20220930	98.35	17940	-6.02	20230613	9500	77.47	20230315	17940	-6.02	20230613	8500	98.35	20220930	8.78	N	036010	500	68 억		2073948	N	N	0	N	00	N
60	20230620	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16830	-180	5	-1.06	5578922400	334033	79.44	17130	17130	16520	22100	11910	17010	16701.54	15.66	0	-8965	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2237	23.91	1.91	12	2.51	704.00	8801.00	17940	20230613	-6.19	8500	20220930	98.00	17940	-6.19	20230613	9500	77.16	20230315	17940	-6.19	20230613	8500	98.00	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
61	20230620	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16820	-190	5	-1.12	5414908400	324272	77.12	17130	17130	16520	22100	11910	17010	16698.65	15.66	0	-11154	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2236	23.89	1.91	12	2.44	704.00	8801.00	17940	20230613	-6.24	8500	20220930	97.88	17940	-6.24	20230613	9500	77.05	20230315	17940	-6.24	20230613	8500	97.88	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
62	20230620	140311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	-200	5	-1.18	4523120370	271094	64.47	17130	17130	16520	22100	11910	17010	16684.68	15.66	0	-31516	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2235	23.88	1.91	12	2.04	704.00	8801.00	17940	20230613	-6.30	8500	20220930	97.76	17940	-6.30	20230613	9500	76.95	20230315	17940	-6.30	20230613	8500	97.76	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
63	20230620	130211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	-300	5	-1.76	3807509710	228532	54.35	17130	17130	16520	22100	11910	17010	16660.71	15.66	0	-28447	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2221	23.74	1.90	12	1.72	704.00	8801.00	17940	20230613	-6.86	8500	20220930	96.59	17940	-6.86	20230613	9500	75.89	20230315	17940	-6.86	20230613	8500	96.59	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
64	20230620	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16530	-480	5	-2.82	3444592030	206709	49.16	17130	17130	16520	22100	11910	17010	16663.95	15.66	0	-34981	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2197	23.48	1.88	12	1.56	704.00	8801.00	17940	20230613	-7.86	8500	20220930	94.47	17940	-7.86	20230613	9500	74.00	20230315	17940	-7.86	20230613	8500	94.47	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
65	20230620	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-410	5	-2.41	2702538170	161893	38.50	17130	17130	16550	22100	11910	17010	16693.34	15.66	0	-33175	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2207	23.58	1.89	12	1.22	704.00	8801.00	17940	20230613	-7.47	8500	20220930	95.29	17940	-7.47	20230613	9500	74.74	20230315	17940	-7.47	20230613	8500	95.29	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
66	20230620	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	-350	5	-2.06	2014611480	120507	28.66	17130	17130	16550	22100	11910	17010	16717.77	15.66	0	-23596	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2215	23.66	1.89	12	0.91	704.00	8801.00	17940	20230613	-7.13	8500	20220930	96.00	17940	-7.13	20230613	9500	75.37	20230315	17940	-7.13	20230613	8500	96.00	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
67	20230620	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-250	5	-1.47	291679220	17232	4.10	17130	17130	16710	22100	11910	17010	16926.55	15.66	0	-9166	17363	17186	16893	16716	16423	17040	16570	69	5095	500	11560	10	1	13292934	2228	23.81	1.90	12	0.13	704.00	8801.00	17940	20230613	-6.58	8500	20220930	97.18	17940	-6.58	20230613	9500	76.42	20230315	17940	-6.58	20230613	8500	97.18	20220930	8.72	N	036010	500	68 억		2081775	N	N	0	N	00	N
68	20230619	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	-60	5	-0.35	6996906770	416090	69.98	17060	17070	16600	22150	11950	17070	16815.66	15.18	0	58973	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2261	24.16	1.93	12	3.13	704.00	8801.00	17940	20230613	-5.18	8500	20220930	100.12	17940	-5.18	20230613	9500	79.05	20230315	17940	-5.18	20230613	8500	100.12	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
69	20230619	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	-120	5	-0.70	6739489360	400919	67.43	17060	17070	16600	22150	11950	17070	16810.02	15.18	0	59069	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2253	24.08	1.93	12	3.02	704.00	8801.00	17940	20230613	-5.52	8500	20220930	99.41	17940	-5.52	20230613	9500	78.42	20230315	17940	-5.52	20230613	8500	99.41	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
70	20230619	140124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16820	-250	5	-1.46	5647488240	336427	56.58	17060	17070	16600	22150	11950	17070	16786.56	15.18	0	39304	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2236	23.89	1.91	12	2.53	704.00	8801.00	17940	20230613	-6.24	8500	20220930	97.88	17940	-6.24	20230613	9500	77.05	20230315	17940	-6.24	20230613	8500	97.88	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
71	20230619	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	-200	5	-1.17	5233360630	311773	52.44	17060	17070	16600	22150	11950	17070	16785.69	15.18	0	28204	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2243	23.96	1.92	12	2.35	704.00	8801.00	17940	20230613	-5.96	8500	20220930	98.47	17940	-5.96	20230613	9500	77.58	20230315	17940	-5.96	20230613	8500	98.47	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
72	20230619	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-270	5	-1.58	4896114910	291769	49.07	17060	17070	16600	22150	11950	17070	16780.67	15.18	0	24885	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2233	23.86	1.91	12	2.19	704.00	8801.00	17940	20230613	-6.35	8500	20220930	97.65	17940	-6.35	20230613	9500	76.84	20230315	17940	-6.35	20230613	8500	97.65	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
73	20230619	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	-300	5	-1.76	4374482010	260595	43.83	17060	17070	16600	22150	11950	17070	16786.38	15.18	0	15886	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2229	23.82	1.91	12	1.96	704.00	8801.00	17940	20230613	-6.52	8500	20220930	97.29	17940	-6.52	20230613	9500	76.53	20230315	17940	-6.52	20230613	8500	97.29	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
74	20230619	100244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16830	-240	5	-1.41	3261141430	194489	32.71	17060	17070	16600	22150	11950	17070	16767.54	15.18	0	7769	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2237	23.91	1.91	12	1.46	704.00	8801.00	17940	20230613	-6.19	8500	20220930	98.00	17940	-6.19	20230613	9500	77.16	20230315	17940	-6.19	20230613	8500	98.00	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
75	20230619	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16820	-250	5	-1.46	513140180	30263	5.09	17060	17070	16750	22150	11950	17070	16955.54	15.18	0	-20412	17850	17460	17190	16800	16530	17325	16665	69	5100	500	11600	10	1	13292934	2236	23.89	1.91	12	0.23	704.00	8801.00	17940	20230613	-6.24	8500	20220930	97.88	17940	-6.24	20230613	9500	77.05	20230315	17940	-6.24	20230613	8500	97.88	20220930	8.72	N	036010	500	68 억		2018222	N	N	0	N	00	N
76	20230616	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	-460	5	-2.62	10133660540	590637	80.65	17430	17580	16920	22750	12280	17530	17157.30	15.65	0	-66425	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2269	24.25	1.94	12	4.44	704.00	8801.00	17940	20230613	-4.85	8500	20220930	100.82	17940	-4.85	20230613	9500	79.68	20230315	17940	-4.85	20230613	8500	100.82	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
77	20230616	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-510	5	-2.91	9712994620	565971	77.28	17430	17580	16920	22750	12280	17530	17161.64	15.65	0	-56030	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2262	24.18	1.93	12	4.26	704.00	8801.00	17940	20230613	-5.13	8500	20220930	100.24	17940	-5.13	20230613	9500	79.16	20230315	17940	-5.13	20230613	8500	100.24	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
78	20230616	140333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	-520	5	-2.97	7964888860	463117	63.24	17430	17580	16920	22750	12280	17530	17198.43	15.65	0	-54024	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2261	24.16	1.93	12	3.48	704.00	8801.00	17940	20230613	-5.18	8500	20220930	100.12	17940	-5.18	20230613	9500	79.05	20230315	17940	-5.18	20230613	8500	100.12	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
79	20230616	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	-100	5	-0.57	6585461310	382656	52.25	17430	17580	16920	22750	12280	17530	17209.87	15.65	0	-39027	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2317	24.76	1.98	12	2.88	704.00	8801.00	17940	20230613	-2.84	8500	20220930	105.06	17940	-2.84	20230613	9500	83.47	20230315	17940	-2.84	20230613	8500	105.06	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
80	20230616	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	-230	5	-1.31	5537242900	322480	44.04	17430	17580	16920	22750	12280	17530	17170.80	15.65	0	-57451	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2300	24.57	1.97	12	2.43	704.00	8801.00	17940	20230613	-3.57	8500	20220930	103.53	17940	-3.57	20230613	9500	82.11	20230315	17940	-3.57	20230613	8500	103.53	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
81	20230616	110218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17400	-130	5	-0.74	4722630700	275535	37.62	17430	17580	16920	22750	12280	17530	17139.84	15.65	0	-56761	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2313	24.72	1.98	12	2.07	704.00	8801.00	17940	20230613	-3.01	8500	20220930	104.71	17940	-3.01	20230613	9500	83.16	20230315	17940	-3.01	20230613	8500	104.71	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
82	20230616	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	-480	5	-2.74	3458763780	202297	27.62	17430	17580	16920	22750	12280	17530	17097.43	15.65	0	-58081	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2266	24.22	1.94	12	1.52	704.00	8801.00	17940	20230613	-4.96	8500	20220930	100.59	17940	-4.96	20230613	9500	79.47	20230315	17940	-4.96	20230613	8500	100.59	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
83	20230616	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	-410	5	-2.34	1232293550	71686	9.79	17430	17580	17080	22750	12280	17530	17190.11	15.65	0	-19427	18116	17822	17426	17132	16736	17970	17280	69	5235	500	11920	10	1	13292934	2276	24.32	1.95	12	0.54	704.00	8801.00	17940	20230613	-4.57	8500	20220930	101.41	17940	-4.57	20230613	9500	80.21	20230315	17940	-4.57	20230613	8500	101.41	20220930	8.76	N	036010	500	68 억		2079736	N	N	0	N	00	N
84	20230615	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17520	590	2	3.48	12368395410	709106	123.20	17110	17720	17030	22000	11860	16930	17442.28	15.66	0	76280	17676	17302	16916	16542	16156	17110	16350	69	5070	500	11510	10	1	13292934	2329	24.89	1.99	12	5.33	704.00	8801.00	17940	20230613	-2.34	8500	20220930	106.12	17940	-2.34	20230613	9500	84.42	20230315	17940	-2.34	20230613	8500	106.12	20220930	8.98	N	036010	500	68 억		2081198	N	N	0	N	00	N
85	20230615	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17560	630	2	3.72	11407900620	654471	113.70	17110	17720	17030	22000	11860	16930	17430.77	15.66	0	84637	17676	17302	16916	16542	16156	17110	16350	69	5070	500	11510	10	1	13292934	2334	24.94	2.00	12	4.92	704.00	8801.00	17940	20230613	-2.12	8500	20220930	106.59	17940	-2.12	20230613	9500	84.84	20230315	17940	-2.12	20230613	8500	106.59	20220930	8.98	N	036010	500	68 억		2081198	N	N	0	N	00	N
86	20230615	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17550	620	2	3.66	10854684850	622915	108.22	17110	17720	17030	22000	11860	16930	17425.68	15.66	0	83355	17676	17302	16916	16542	16156	17110	16350	69	5070	500	11510	10	1	13292934	2333	24.93	1.99	12	4.69	704.00	8801.00	17940	20230613	-2.17	8500	20220930	106.47	17940	-2.17	20230613	9500	84.74	20230315	17940	-2.17	20230613	8500	106.47	20220930	8.98	N	036010	500	68 억		2081198	N	N	0	N	00	N
87	20230615	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17670	740	2	4.37	10017484540	575063	99.91	17110	17720	17030	22000	11860	16930	17419.85	15.66	0	93990	17676	17302	16916	16542	16156	17110	16350	69	5070	500	11510	10	1	13292934	2349	25.10	2.01	12	4.33	704.00	8801.00	17940	20230613	-1.51	8500	20220930	107.88	17940	-1.51	20230613	9500	86.00	20230315	17940	-1.51	20230613	8500	107.88	20220930	8.98	N	036010	500	68 억		2081198	N	N	0	N	00	N
88	20230615	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	360	2	2.13	7355530050	423015	73.49	17110	17620	17030	22000	11860	16930	17388.41	15.66	0	58355	17676	17302	16916	16542	16156	17110	16350	69	5070	500	11510	10	1	13292934	2298	24.56	1.96	12	3.18	704.00	8801.00	17940	20230613	-3.62	8500	20220930	103.41	17940	-3.62	20230613	9500	82.00	20230315	17940	-3.62	20230613	8500	103.41	20220930	8.98	N	036010	500	68 억		2081198	N	N	0	N	00	N
89	20230611	184634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17160	290	2	1.72	14656218190	862511	52.60	16660	17320	16500	21900	11810	16870	16991.47	15.66	-41112	-40414	18610	17740	16580	15710	14550	18175	16145	69	5045	500	11470	10	1	13292934	2281	24.38	1.95	12	6.49	704.00	8801.00	17450	20230608	-1.66	8500	20220930	101.88	17450	-1.66	20230608	9500	80.63	20230315	17450	-1.66	20230608	8500	101.88	20220930	8.41	N	036010	500	68 억		2082224	N	N	0	N	00	N