KissMeData/356860/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	161059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-300	5	-1.12	10730539450	405597	51.10	26500	27350	25750	34700	18700	26700	26456.08	0.79	0	-43949	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2596	8.49	2.31	12	4.13	3108.00	11424.00	27400	20230629	-3.65	15625	20220930	68.96	27400	-3.65	20230629	15710	68.05	20230316	45250	-41.66	20220901	15710	68.05	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
3	20230630	151101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-250	5	-0.94	10344681600	390955	49.26	26500	27350	25750	34700	18700	26700	26459.95	0.79	0	-43991	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2601	8.51	2.32	12	3.98	3108.00	11424.00	27400	20230629	-3.47	15625	20220930	69.28	27400	-3.47	20230629	15710	68.36	20230316	45250	-41.55	20220901	15710	68.36	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
4	20230630	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-250	5	-0.94	9685123000	366076	46.12	26500	27350	25750	34700	18700	26700	26456.50	0.79	0	-38413	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2601	8.51	2.32	12	3.72	3108.00	11424.00	27400	20230629	-3.47	15625	20220930	69.28	27400	-3.47	20230629	15710	68.36	20230316	45250	-41.55	20220901	15710	68.36	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
5	20230630	131058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-350	5	-1.31	8950372800	338162	42.61	26500	27350	25750	34700	18700	26700	26467.61	0.79	0	-41798	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2591	8.48	2.31	12	3.44	3108.00	11424.00	27400	20230629	-3.83	15625	20220930	68.64	27400	-3.83	20230629	15710	67.73	20230316	45250	-41.77	20220901	15710	67.73	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
6	20230630	121055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-350	5	-1.31	8170365300	308407	38.86	26500	27350	25750	34700	18700	26700	26492.06	0.79	0	-33522	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2591	8.48	2.31	12	3.14	3108.00	11424.00	27400	20230629	-3.83	15625	20220930	68.64	27400	-3.83	20230629	15710	67.73	20230316	45250	-41.77	20220901	15710	67.73	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
7	20230630	111049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-150	5	-0.56	6862673300	258679	32.59	26500	27350	25750	34700	18700	26700	26529.60	0.79	0	-29993	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2611	8.54	2.32	12	2.63	3108.00	11424.00	27400	20230629	-3.10	15625	20220930	69.92	27400	-3.10	20230629	15710	69.00	20230316	45250	-41.33	20220901	15710	69.00	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
8	20230630	101059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-100	5	-0.37	3720594750	141964	17.89	26500	26750	25750	34700	18700	26700	26207.53	0.79	0	-33399	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2615	8.56	2.33	12	1.44	3108.00	11424.00	27400	20230629	-2.92	15625	20220930	70.24	27400	-2.92	20230629	15710	69.32	20230316	45250	-41.22	20220901	15710	69.32	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
9	20230630	091100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-400	5	-1.50	1153343800	43871	5.53	26500	26500	26050	34700	18700	26700	26288.12	0.79	0	-25195	28533	27616	26483	25566	24433	28075	26025	49	8000	500	18690	50	1	9832630	2586	8.46	2.30	12	0.45	3108.00	11424.00	27400	20230629	-4.01	15625	20220930	68.32	27400	-4.01	20230629	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	6.38	N	356860	500	49 억		77640	N	N	0	N	00	N
10	20230629	161053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	1450	2	5.74	21136768200	789348	266.13	25500	27400	25350	32800	17700	25250	26778.20	0.43	0	56286	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2625	8.59	2.34	12	8.03	3108.00	11424.00	27400	20230629	-2.55	15625	20220930	70.88	27400	-2.55	20230629	15710	69.96	20230316	45250	-40.99	20220901	15710	69.96	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
11	20230629	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	1350	2	5.35	20711180650	773387	260.75	25500	27400	25350	32800	17700	25250	26780.50	0.43	0	56611	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2615	8.56	2.33	12	7.87	3108.00	11424.00	27400	20230629	-2.92	15625	20220930	70.24	27400	-2.92	20230629	15710	69.32	20230316	45250	-41.22	20220901	15710	69.32	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
12	20230629	141051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	1450	2	5.74	18288794000	682220	230.02	25500	27400	25350	32800	17700	25250	26808.53	0.43	0	48304	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2625	8.59	2.34	12	6.94	3108.00	11424.00	27400	20230629	-2.55	15625	20220930	70.88	27400	-2.55	20230629	15710	69.96	20230316	45250	-40.99	20220901	15710	69.96	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
13	20230629	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	1550	2	6.14	16456546600	613611	206.88	25500	27400	25350	32800	17700	25250	26820.04	0.43	0	51470	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2635	8.62	2.35	12	6.24	3108.00	11424.00	27400	20230629	-2.19	15625	20220930	71.52	27400	-2.19	20230629	15710	70.59	20230316	45250	-40.77	20220901	15710	70.59	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
14	20230629	121054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	1500	2	5.94	15304232550	570769	192.44	25500	27400	25350	32800	17700	25250	26814.27	0.43	0	53443	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2630	8.61	2.34	12	5.80	3108.00	11424.00	27400	20230629	-2.37	15625	20220930	71.20	27400	-2.37	20230629	15710	70.27	20230316	45250	-40.88	20220901	15710	70.27	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
15	20230629	111055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	1900	2	7.52	12988054450	484818	163.46	25500	27400	25350	32800	17700	25250	26790.61	0.43	0	49902	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2670	8.74	2.38	12	4.93	3108.00	11424.00	27400	20230629	-0.91	15625	20220930	73.76	27400	-0.91	20230629	15710	72.82	20230316	45250	-40.00	20220901	15710	72.82	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
16	20230629	101057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	1400	2	5.54	7620618500	287029	96.77	25500	27150	25350	32800	17700	25250	26551.51	0.43	0	33815	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2620	8.57	2.33	12	2.92	3108.00	11424.00	27150	20230629	-1.84	15625	20220930	70.56	27150	-1.84	20230629	15710	69.64	20230316	45250	-41.10	20220901	15710	69.64	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
17	20230629	090949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	600	2	2.38	797747200	31118	10.49	25500	26000	25350	32800	17700	25250	25640.40	0.43	0	3365	27016	26132	25566	24682	24116	25850	24400	49	7550	500	17670	50	1	9832630	2542	8.32	2.26	12	0.32	3108.00	11424.00	27000	20230616	-4.26	15625	20220930	65.44	27000	-4.26	20230616	15710	64.54	20230316	45250	-42.87	20220901	15710	64.54	20230316	6.32	N	356860	500	49 억		42159	N	N	0	N	00	N
18	20230628	161039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	-700	5	-2.70	7557898350	294121	71.98	26300	26450	25000	33700	18200	25950	25699.16	0.54	0	-11418	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2483	8.12	2.21	12	2.99	3108.00	11424.00	27000	20230616	-6.48	15625	20220930	61.60	27000	-6.48	20230616	15710	60.73	20230316	45250	-44.20	20220901	15710	60.73	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
19	20230628	151047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-600	5	-2.31	7110146350	276403	67.64	26300	26450	25000	33700	18200	25950	25723.84	0.54	0	-13081	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2493	8.16	2.22	12	2.81	3108.00	11424.00	27000	20230616	-6.11	15625	20220930	62.24	27000	-6.11	20230616	15710	61.36	20230316	45250	-43.98	20220901	15710	61.36	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
20	20230628	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	-550	5	-2.12	6155330800	239056	58.50	26300	26450	25000	33700	18200	25950	25748.49	0.54	0	-5610	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2497	8.17	2.22	12	2.43	3108.00	11424.00	27000	20230616	-5.93	15625	20220930	62.56	27000	-5.93	20230616	15710	61.68	20230316	45250	-43.87	20220901	15710	61.68	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
21	20230628	131046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	-400	5	-1.54	4311705600	165959	40.61	26300	26450	25500	33700	18200	25950	25980.55	0.54	0	-21045	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2512	8.22	2.24	12	1.69	3108.00	11424.00	27000	20230616	-5.37	15625	20220930	63.52	27000	-5.37	20230616	15710	62.64	20230316	45250	-43.54	20220901	15710	62.64	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
22	20230628	121058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	0	3	0.00	3701013550	142230	34.81	26300	26450	25650	33700	18200	25950	26021.33	0.54	0	-11923	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2552	8.35	2.27	12	1.45	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
23	20230628	111054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	0	3	0.00	3043592400	116872	28.60	26300	26450	25700	33700	18200	25950	26042.10	0.54	0	-6344	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2552	8.35	2.27	12	1.19	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
24	20230628	101054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-100	5	-0.39	2123081200	81481	19.94	26300	26450	25700	33700	18200	25950	26056.15	0.54	0	-3039	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2542	8.32	2.26	12	0.83	3108.00	11424.00	27000	20230616	-4.26	15625	20220930	65.44	27000	-4.26	20230616	15710	64.54	20230316	45250	-42.87	20220901	15710	64.54	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
25	20230628	091048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	250	2	0.96	846534950	32458	7.94	26300	26450	25700	33700	18200	25950	26080.93	0.54	0	-8943	27150	26550	26000	25400	24850	26275	25125	49	7750	500	18160	50	1	9832630	2576	8.43	2.29	12	0.33	3108.00	11424.00	27000	20230616	-2.96	15625	20220930	67.68	27000	-2.96	20230616	15710	66.77	20230316	45250	-42.10	20220901	15710	66.77	20230316	6.33	N	356860	500	49 억		53217	N	N	0	N	00	N
26	20230627	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	350	2	1.37	10611040000	406842	122.41	26200	26600	25450	33250	17950	25600	26081.84	1.02	0	-49545	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2552	8.35	2.27	12	4.14	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
27	20230627	151058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	200	2	0.78	10277005250	393940	118.53	26200	26600	25450	33250	17950	25600	26088.04	1.02	0	-52003	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2537	8.30	2.26	12	4.01	3108.00	11424.00	27000	20230616	-4.44	15625	20220930	65.12	27000	-4.44	20230616	15710	64.23	20230316	45250	-42.98	20220901	15710	64.23	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
28	20230627	141106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	100	2	0.39	9200180850	352012	105.91	26200	26600	25600	33250	17950	25600	26136.35	1.02	0	-55597	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2527	8.27	2.25	12	3.58	3108.00	11424.00	27000	20230616	-4.81	15625	20220930	64.48	27000	-4.81	20230616	15710	63.59	20230316	45250	-43.20	20220901	15710	63.59	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
29	20230627	121104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	500	2	1.95	8014852650	306186	92.13	26200	26600	25600	33250	17950	25600	26176.87	1.02	0	-52035	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2566	8.40	2.28	12	3.11	3108.00	11424.00	27000	20230616	-3.33	15625	20220930	67.04	27000	-3.33	20230616	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
30	20230627	111115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	300	2	1.17	7577642050	289350	87.06	26200	26600	25600	33250	17950	25600	26188.99	1.02	0	-49302	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2547	8.33	2.27	12	2.94	3108.00	11424.00	27000	20230616	-4.07	15625	20220930	65.76	27000	-4.07	20230616	15710	64.86	20230316	45250	-42.76	20220901	15710	64.86	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
31	20230627	101042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	700	2	2.73	6001972600	228486	68.75	26200	26600	25850	33250	17950	25600	26269.15	1.02	0	-35234	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2586	8.46	2.30	12	2.32	3108.00	11424.00	27000	20230616	-2.59	15625	20220930	68.32	27000	-2.59	20230616	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
32	20230627	091047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	500	2	1.95	2708033300	102956	30.98	26200	26600	25950	33250	17950	25600	26304.47	1.02	0	-24920	27066	26332	25766	25032	24466	26050	24750	49	7650	500	17920	50	1	9832630	2566	8.40	2.28	12	1.05	3108.00	11424.00	27000	20230616	-3.33	15625	20220930	67.04	27000	-3.33	20230616	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	5.97	N	356860	500	49 억		100779	N	N	0	N	00	N
33	20230626	161047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	8435494100	326785	33.41	25700	26500	25200	33900	18300	26100	25814.11	1.44	0	-44284	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2517	8.24	2.24	12	3.32	3108.00	11424.00	27000	20230616	-5.19	15625	20220930	63.84	27000	-5.19	20230616	15710	62.95	20230316	45250	-43.43	20220901	15710	62.95	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
34	20230626	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	8200940500	317618	32.47	25700	26500	25200	33900	18300	26100	25820.02	1.44	0	-44650	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2517	8.24	2.24	12	3.23	3108.00	11424.00	27000	20230616	-5.19	15625	20220930	63.84	27000	-5.19	20230616	15710	62.95	20230316	45250	-43.43	20220901	15710	62.95	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
35	20230626	141051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-350	5	-1.34	6620841500	255869	26.16	25700	26500	25200	33900	18300	26100	25875.78	1.44	0	-44436	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2532	8.29	2.25	12	2.60	3108.00	11424.00	27000	20230616	-4.63	15625	20220930	64.80	27000	-4.63	20230616	15710	63.91	20230316	45250	-43.09	20220901	15710	63.91	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
36	20230626	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-300	5	-1.15	5476714600	211942	21.67	25700	26500	25200	33900	18300	26100	25840.46	1.44	0	-32808	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2537	8.30	2.26	12	2.16	3108.00	11424.00	27000	20230616	-4.44	15625	20220930	65.12	27000	-4.44	20230616	15710	64.23	20230316	45250	-42.98	20220901	15710	64.23	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
37	20230626	111046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	200	2	0.77	4513043950	174838	17.87	25700	26500	25200	33900	18300	26100	25812.49	1.44	0	-29781	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2586	8.46	2.30	12	1.78	3108.00	11424.00	27000	20230616	-2.59	15625	20220930	68.32	27000	-2.59	20230616	15710	67.41	20230316	45250	-41.88	20220901	15710	67.41	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
38	20230626	101044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-300	5	-1.15	3249642800	126638	12.95	25700	26250	25200	33900	18300	26100	25660.40	1.44	0	-24181	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2537	8.30	2.26	12	1.29	3108.00	11424.00	27000	20230616	-4.44	15625	20220930	65.12	27000	-4.44	20230616	15710	64.23	20230316	45250	-42.98	20220901	15710	64.23	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
39	20230626	091050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-800	5	-3.07	1039362950	40781	4.17	25700	25800	25200	33900	18300	26100	25484.37	1.44	0	-10191	27800	26950	25750	24900	23700	27375	25325	49	7800	500	18270	50	1	9832630	2488	8.14	2.21	12	0.41	3108.00	11424.00	27000	20230616	-6.30	15625	20220930	61.92	27000	-6.30	20230616	15710	61.04	20230316	45250	-44.09	20220901	15710	61.04	20230316	5.88	N	356860	500	49 억		141499	N	N	0	N	00	N
40	20230623	190959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	1750	2	7.19	25390029500	978121	183.30	24600	26600	24550	31650	17050	24350	25957.30	1.44	46645	73602	25483	24916	24383	23816	23283	24650	23550	49	7300	500	17040	50	1	9832630	2566	8.40	2.28	12	9.95	3108.00	11424.00	27000	20230616	-3.33	15625	20220930	67.04	27000	-3.33	20230616	15710	66.14	20230316	45250	-42.32	20220901	15710	66.14	20230316	5.91	N	356860	500	49 억		141499	N	N	0	N	00	N
41	20230623	140845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	1700	2	6.98	19265834700	744952	139.61	24600	26600	24550	31650	17050	24350	25861.85	0.96	0	89276	25483	24916	24383	23816	23283	24650	23550	49	7300	500	17040	50	1	9832630	2561	8.38	2.28	12	7.58	3108.00	11424.00	27000	20230616	-3.52	15625	20220930	66.72	27000	-3.52	20230616	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	5.91	N	356860	500	49 억		94854	N	N	0	N	00	N
42	20230622	160327	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-650	5	-2.60	12956238450	531168	154.49	24500	24950	23850	32500	17500	25000	24392.03	1.28	0	-36303	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2394	7.83	2.13	12	5.40	3108.00	11424.00	27000	20230616	-9.81	15625	20220930	55.84	27000	-9.81	20230616	15710	55.00	20230316	45250	-46.19	20220901	15710	55.00	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
43	20230622	150710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-900	5	-3.60	12432612450	509614	148.22	24500	24950	23850	32500	17500	25000	24396.13	1.28	0	-29016	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2370	7.75	2.11	12	5.18	3108.00	11424.00	27000	20230616	-10.74	15625	20220930	54.24	27000	-10.74	20230616	15710	53.41	20230316	45250	-46.74	20220901	15710	53.41	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
44	20230622	140650	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	-500	5	-2.00	10319548900	422149	122.78	24500	24950	23850	32500	17500	25000	24445.27	1.28	0	-16216	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2409	7.88	2.14	12	4.29	3108.00	11424.00	27000	20230616	-9.26	15625	20220930	56.80	27000	-9.26	20230616	15710	55.95	20230316	45250	-45.86	20220901	15710	55.95	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
45	20230622	130927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-550	5	-2.20	9541231050	390417	113.56	24500	24950	23850	32500	17500	25000	24438.56	1.28	0	-20012	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2404	7.87	2.14	12	3.97	3108.00	11424.00	27000	20230616	-9.44	15625	20220930	56.48	27000	-9.44	20230616	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
46	20230622	120137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-600	5	-2.40	8477538700	346579	100.80	24500	24950	23850	32500	17500	25000	24460.62	1.28	0	-18576	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2399	7.85	2.14	12	3.52	3108.00	11424.00	27000	20230616	-9.63	15625	20220930	56.16	27000	-9.63	20230616	15710	55.32	20230316	45250	-46.08	20220901	15710	55.32	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
47	20230622	110832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-400	5	-1.60	7786345650	318380	92.60	24500	24950	23850	32500	17500	25000	24456.14	1.28	0	-3859	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2419	7.92	2.15	12	3.24	3108.00	11424.00	27000	20230616	-8.89	15625	20220930	57.44	27000	-8.89	20230616	15710	56.59	20230316	45250	-45.64	20220901	15710	56.59	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
48	20230622	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-450	5	-1.80	6267549300	256984	74.75	24500	24950	23850	32500	17500	25000	24388.86	1.28	0	6882	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2414	7.90	2.15	12	2.61	3108.00	11424.00	27000	20230616	-9.07	15625	20220930	57.12	27000	-9.07	20230616	15710	56.27	20230316	45250	-45.75	20220901	15710	56.27	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
49	20230622	090423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-700	5	-2.80	793157900	32732	9.52	24500	24550	24000	32500	17500	25000	24231.83	1.28	0	-356	25866	25432	24866	24432	23866	25650	24650	49	7500	500	17500	50	1	9832630	2389	7.82	2.13	12	0.33	3108.00	11424.00	27000	20230616	-10.00	15625	20220930	55.52	27000	-10.00	20230616	15710	54.68	20230316	45250	-46.30	20220901	15710	54.68	20230316	5.91	N	356860	500	49 억		126283	N	N	0	N	00	N
50	20230621	160432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	8362177400	336775	73.00	24900	25300	24300	32350	17450	24900	24829.64	1.68	0	-37101	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2458	8.04	2.19	12	3.43	3108.00	11424.00	27000	20230616	-7.41	15625	20220930	60.00	27000	-7.41	20230616	15710	59.13	20230316	45250	-44.75	20220901	15710	59.13	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
51	20230621	150553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25100	200	2	0.80	7377217950	297570	64.50	24900	25300	24300	32350	17450	24900	24791.53	1.68	0	-20116	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2468	8.08	2.20	12	3.03	3108.00	11424.00	27000	20230616	-7.04	15625	20220930	60.64	27000	-7.04	20230616	15710	59.77	20230316	45250	-44.53	20220901	15710	59.77	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
52	20230621	140108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-450	5	-1.81	5301179300	214045	46.40	24900	25200	24300	32350	17450	24900	24766.64	1.68	0	-6799	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2404	7.87	2.14	12	2.18	3108.00	11424.00	27000	20230616	-9.44	15625	20220930	56.48	27000	-9.44	20230616	15710	55.63	20230316	45250	-45.97	20220901	15710	55.63	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
53	20230621	130631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-350	5	-1.41	4622913800	186323	40.39	24900	25200	24500	32350	17450	24900	24811.28	1.68	0	-13500	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2414	7.90	2.15	12	1.89	3108.00	11424.00	27000	20230616	-9.07	15625	20220930	57.12	27000	-9.07	20230616	15710	56.27	20230316	45250	-45.75	20220901	15710	56.27	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
54	20230621	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	-250	5	-1.00	4029161200	162186	35.16	24900	25200	24600	32350	17450	24900	24842.83	1.68	0	-12299	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2424	7.93	2.16	12	1.65	3108.00	11424.00	27000	20230616	-8.70	15625	20220930	57.76	27000	-8.70	20230616	15710	56.91	20230316	45250	-45.52	20220901	15710	56.91	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
55	20230621	110417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	50	2	0.20	2969942000	119565	25.92	24900	25200	24600	32350	17450	24900	24839.55	1.68	0	430	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2453	8.03	2.18	12	1.22	3108.00	11424.00	27000	20230616	-7.59	15625	20220930	59.68	27000	-7.59	20230616	15710	58.82	20230316	45250	-44.86	20220901	15710	58.82	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
56	20230621	100355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-100	5	-0.40	1848428500	74321	16.11	24900	25200	24600	32350	17450	24900	24870.87	1.68	0	-5817	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2438	7.98	2.17	12	0.76	3108.00	11424.00	27000	20230616	-8.15	15625	20220930	58.72	27000	-8.15	20230616	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
57	20230621	090339	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-100	5	-0.40	186240450	7513	1.63	24900	24950	24600	32350	17450	24900	24788.78	1.68	0	-899	25800	25350	24950	24500	24100	25150	24300	49	7450	500	17430	50	1	9832630	2438	7.98	2.17	12	0.08	3108.00	11424.00	27000	20230616	-8.15	15625	20220930	58.72	27000	-8.15	20230616	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.52	N	356860	500	49 억		164910	N	N	0	N	00	N
58	20230620	160639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	-600	5	-2.35	11401974750	459460	122.40	25400	25400	24550	33150	17850	25500	24815.88	1.14	0	53156	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2448	8.01	2.18	12	4.67	3108.00	11424.00	27000	20230616	-7.78	15625	20220930	59.36	27000	-7.78	20230616	15710	58.50	20230316	45250	-44.97	20220901	15710	58.50	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
59	20230620	150310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-500	5	-1.96	10670904250	430142	114.59	25400	25400	24550	33150	17850	25500	24807.78	1.14	0	55831	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2458	8.04	2.19	12	4.37	3108.00	11424.00	27000	20230616	-7.41	15625	20220930	60.00	27000	-7.41	20230616	15710	59.13	20230316	45250	-44.75	20220901	15710	59.13	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
60	20230620	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-700	5	-2.75	9617420150	387692	103.29	25400	25400	24550	33150	17850	25500	24806.77	1.14	0	60992	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2438	7.98	2.17	12	3.94	3108.00	11424.00	27000	20230616	-8.15	15625	20220930	58.72	27000	-8.15	20230616	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
61	20230620	131015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	-250	5	-0.98	8396290800	338769	90.25	25400	25400	24550	33150	17850	25500	24784.60	1.14	0	60030	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2483	8.12	2.21	12	3.45	3108.00	11424.00	27000	20230616	-6.48	15625	20220930	61.60	27000	-6.48	20230616	15710	60.73	20230316	45250	-44.20	20220901	15710	60.73	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
62	20230620	120455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-650	5	-2.55	6986573100	282342	75.22	25400	25400	24550	33150	17850	25500	24744.94	1.14	0	38069	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2443	8.00	2.18	12	2.87	3108.00	11424.00	27000	20230616	-7.96	15625	20220930	59.04	27000	-7.96	20230616	15710	58.18	20230316	45250	-45.08	20220901	15710	58.18	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
63	20230620	110103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-900	5	-3.53	6301712700	254556	67.82	25400	25400	24550	33150	17850	25500	24755.56	1.14	0	31330	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2419	7.92	2.15	12	2.59	3108.00	11424.00	27000	20230616	-8.89	15625	20220930	57.44	27000	-8.89	20230616	15710	56.59	20230316	45250	-45.64	20220901	15710	56.59	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
64	20230620	100504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	-600	5	-2.35	4814138150	194336	51.77	25400	25400	24550	33150	17850	25500	24772.05	1.14	0	23723	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2448	8.01	2.18	12	1.98	3108.00	11424.00	27000	20230616	-7.78	15625	20220930	59.36	27000	-7.78	20230616	15710	58.50	20230316	45250	-44.97	20220901	15710	58.50	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
65	20230620	090830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-700	5	-2.75	999033050	40118	10.69	25400	25400	24550	33150	17850	25500	24901.62	1.14	0	-10269	26700	26100	25700	25100	24700	25900	24900	49	7650	500	17850	50	1	9832630	2438	7.98	2.17	12	0.41	3108.00	11424.00	27000	20230616	-8.15	15625	20220930	58.72	27000	-8.15	20230616	15710	57.86	20230316	45250	-45.19	20220901	15710	57.86	20230316	6.70	N	356860	500	49 억		111878	N	N	0	N	00	N
66	20230619	160800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	-600	5	-2.30	9558531700	371351	65.80	25900	26300	25300	33900	18300	26100	25740.58	0.99	0	-3514	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2507	8.20	2.23	12	3.78	3108.00	11424.00	27000	20230616	-5.56	15625	20220930	63.20	27000	-5.56	20230616	15710	62.32	20230316	45250	-43.65	20220901	15710	62.32	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
67	20230619	150514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-650	5	-2.49	9045733050	351252	62.24	25900	26300	25300	33900	18300	26100	25752.81	0.99	0	-2384	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2502	8.19	2.23	12	3.57	3108.00	11424.00	27000	20230616	-5.74	15625	20220930	62.88	27000	-5.74	20230616	15710	62.00	20230316	45250	-43.76	20220901	15710	62.00	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
68	20230619	140849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	-550	5	-2.11	7103454200	274925	48.72	25900	26300	25400	33900	18300	26100	25837.77	0.99	0	-6039	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2512	8.22	2.24	12	2.80	3108.00	11424.00	27000	20230616	-5.37	15625	20220930	63.52	27000	-5.37	20230616	15710	62.64	20230316	45250	-43.54	20220901	15710	62.64	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
69	20230619	130253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-150	5	-0.57	5712874250	220648	39.10	25900	26300	25450	33900	18300	26100	25891.32	0.99	0	10148	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2552	8.35	2.27	12	2.24	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
70	20230619	120109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-50	5	-0.19	5260244550	203277	36.02	25900	26300	25450	33900	18300	26100	25877.20	0.99	0	14474	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2561	8.38	2.28	12	2.07	3108.00	11424.00	27000	20230616	-3.52	15625	20220930	66.72	27000	-3.52	20230616	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
71	20230619	110527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-150	5	-0.57	4652407900	179949	31.89	25900	26300	25450	33900	18300	26100	25854.00	0.99	0	15766	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2552	8.35	2.27	12	1.83	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
72	20230619	100705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-150	5	-0.57	3663198300	141811	25.13	25900	26300	25450	33900	18300	26100	25831.51	0.99	0	16009	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2552	8.35	2.27	12	1.44	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45250	-42.65	20220901	15710	65.18	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
73	20230619	091008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-50	5	-0.19	1267096100	48924	8.67	25900	26300	25550	33900	18300	26100	25899.17	0.99	0	-978	27500	26800	26300	25600	25100	26550	25350	49	7800	500	18270	50	1	9832630	2561	8.38	2.28	12	0.50	3108.00	11424.00	27000	20230616	-3.52	15625	20220930	66.72	27000	-3.52	20230616	15710	65.82	20230316	45250	-42.43	20220901	15710	65.82	20230316	6.61	N	356860	500	49 억		96952	N	N	0	N	00	N
74	20230616	160514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-50	5	-0.19	14853500450	560696	52.07	26650	27000	25800	33950	18350	26150	26491.26	1.57	0	-70441	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2566	8.40	2.28	12	5.70	3108.00	11424.00	27000	20230616	-3.33	15625	20220930	67.04	27000	-3.33	20230616	15710	66.14	20230316	45800	-43.01	20220616	15710	66.14	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
75	20230616	150739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-200	5	-0.76	14136346500	533099	49.51	26650	27000	25800	33950	18350	26150	26517.30	1.57	0	-75578	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2552	8.35	2.27	12	5.42	3108.00	11424.00	27000	20230616	-3.89	15625	20220930	66.08	27000	-3.89	20230616	15710	65.18	20230316	45800	-43.34	20220616	15710	65.18	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
76	20230616	140202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	200	2	0.76	12556957500	472696	43.90	26650	27000	25800	33950	18350	26150	26564.55	1.57	0	-75199	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2591	8.48	2.31	12	4.81	3108.00	11424.00	27000	20230616	-2.41	15625	20220930	68.64	27000	-2.41	20230616	15710	67.73	20230316	45800	-42.47	20220616	15710	67.73	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
77	20230616	130147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	800	2	3.06	11470495500	431867	40.11	26650	27000	25800	33950	18350	26150	26560.25	1.57	0	-64233	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2650	8.67	2.36	12	4.39	3108.00	11424.00	27000	20230616	-0.19	15625	20220930	72.48	27000	-0.19	20230616	15710	71.55	20230316	45800	-41.16	20220616	15710	71.55	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
78	20230616	120746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	650	2	2.49	9922177450	373785	34.72	26650	27000	25800	33950	18350	26150	26545.15	1.57	0	-70083	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2635	8.62	2.35	12	3.80	3108.00	11424.00	27000	20230616	-0.74	15625	20220930	71.52	27000	-0.74	20230616	15710	70.59	20230316	45800	-41.48	20220616	15710	70.59	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
79	20230616	110244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	700	2	2.68	8562450400	323063	30.00	26650	27000	25800	33950	18350	26150	26503.97	1.57	0	-59769	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2640	8.64	2.35	12	3.29	3108.00	11424.00	27000	20230616	-0.56	15625	20220930	71.84	27000	-0.56	20230616	15710	70.91	20230316	45800	-41.38	20220616	15710	70.91	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
80	20230616	100802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	650	2	2.49	5998025600	227510	21.13	26650	26850	25800	33950	18350	26150	26363.79	1.57	0	-37224	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2635	8.62	2.35	12	2.31	3108.00	11424.00	26900	20230615	-0.37	15625	20220930	71.52	26900	-0.37	20230615	15710	70.59	20230316	45800	-41.48	20220616	15710	70.59	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
81	20230616	090156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	550	2	2.10	982153400	37187	3.45	26650	26750	26000	33950	18350	26150	26411.21	1.57	0	-11968	27950	27050	26000	25100	24050	27500	25550	49	7800	500	18300	50	1	9832630	2625	8.59	2.34	12	0.38	3108.00	11424.00	26900	20230615	-0.74	15625	20220930	70.88	26900	-0.74	20230615	15710	69.96	20230316	45800	-41.70	20220616	15710	69.96	20230316	5.91	N	356860	500	49 억		154360	N	N	0	N	00	N
82	20230615	151040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	1400	2	5.66	27033386750	1038831	82.92	25900	26900	24950	32150	17350	24750	26022.89	2.21	0	-50871	26916	25832	24866	23782	22816	26375	24325	49	7400	500	17320	50	1	9832630	2571	8.41	2.29	12	10.57	3108.00	11424.00	26900	20230615	-2.79	15625	20220930	67.36	26900	-2.79	20230615	15710	66.45	20230316	46000	-43.15	20220615	15710	66.45	20230316	5.62	N	356860	500	49 억		217370	N	N	0	N	00	N
83	20230615	140548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	1400	2	5.66	22604302900	870013	69.45	25900	26900	24950	32150	17350	24750	25981.57	2.21	0	-45633	26916	25832	24866	23782	22816	26375	24325	49	7400	500	17320	50	1	9832630	2571	8.41	2.29	12	8.85	3108.00	11424.00	26900	20230615	-2.79	15625	20220930	67.36	26900	-2.79	20230615	15710	66.45	20230316	46000	-43.15	20220615	15710	66.45	20230316	5.62	N	356860	500	49 억		217370	N	N	0	N	00	N
84	20230615	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	650	2	2.63	20011637150	770217	61.48	25900	26900	24950	32150	17350	24750	25981.82	2.21	0	-31311	26916	25832	24866	23782	22816	26375	24325	49	7400	500	17320	50	1	9832630	2497	8.17	2.22	12	7.83	3108.00	11424.00	26900	20230615	-5.58	15625	20220930	62.56	26900	-5.58	20230615	15710	61.68	20230316	46000	-44.78	20220615	15710	61.68	20230316	5.62	N	356860	500	49 억		217370	N	N	0	N	00	N
85	20230615	120207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	800	2	3.23	19057161850	732889	58.50	25900	26900	24950	32150	17350	24750	26002.79	2.21	0	-13218	26916	25832	24866	23782	22816	26375	24325	49	7400	500	17320	50	1	9832630	2512	8.22	2.24	12	7.45	3108.00	11424.00	26900	20230615	-5.02	15625	20220930	63.52	26900	-5.02	20230615	15710	62.64	20230316	46000	-44.46	20220615	15710	62.64	20230316	5.62	N	356860	500	49 억		217370	N	N	0	N	00	N
86	20230615	110741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	500	2	2.02	17598548050	675628	53.93	25900	26900	24950	32150	17350	24750	26047.69	2.21	0	-6637	26916	25832	24866	23782	22816	26375	24325	49	7400	500	17320	50	1	9832630	2483	8.12	2.21	12	6.87	3108.00	11424.00	26900	20230615	-6.13	15625	20220930	61.60	26900	-6.13	20230615	15710	60.73	20230316	46000	-45.11	20220615	15710	60.73	20230316	5.62	N	356860	500	49 억		217370	N	N	0	N	00	N
87	20230611	184553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	600	2	2.71	6807146600	303326	134.79	22250	22950	21600	28700	15500	22100	22439.60	1.45	-19050	-16958	22800	22450	21750	21400	20700	22625	21575	49	6600	500	15470	50	1	9832630	2232	7.30	1.99	12	3.08	3108.00	11424.00	24050	20230530	-5.61	15625	20220930	45.28	24050	-5.61	20230530	15710	44.49	20230316	46000	-50.65	20220615	15710	44.49	20230316	5.38	N	356860	500	49 억		142521	N	N	0	N	00	N
88	20230611	181134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	600	2	2.71	6807146600	303326	134.79	22250	22950	21600	28700	15500	22100	22439.60	1.45	-19050	-16958	22800	22450	21750	21400	20700	22625	21575	49	6600	500	15470	50	1	9832630	2232	7.30	1.99	12	3.08	3108.00	11424.00	24050	20230530	-5.61	15625	20220930	45.28	24050	-5.61	20230530	15710	44.49	20230316	46000	-50.65	20220615	15710	44.49	20230316	5.38	N	356860	500	49 억		142521	N	N	0	N	00	N