KissMeData/317770/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	161031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-670	5	-4.00	4500476040	276742	19.62	17040	17340	15540	21750	11730	16750	16263.18	0.29	0	2222	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	491	113.24	7.41	12	9.06	142.00	2170.00	26400	20230628	-39.09	1829	20220928	779.17	26400	-39.09	20230628	2043	687.08	20230103	109500	-85.32	20230612	12800	25.62	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
3	20230630	151033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	-650	5	-3.88	4284373100	263313	18.67	17040	17340	15540	21750	11730	16750	16271.01	0.29	0	3064	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	492	113.38	7.42	12	8.62	142.00	2170.00	26400	20230628	-39.02	1829	20220928	780.26	26400	-39.02	20230628	2043	688.06	20230103	109500	-85.30	20230612	12800	25.78	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
4	20230630	141032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16040	-710	5	-4.24	3986979920	244705	17.35	17040	17340	15540	21750	11730	16750	16292.99	0.29	0	3117	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	490	112.96	7.39	12	8.01	142.00	2170.00	26400	20230628	-39.24	1829	20220928	776.98	26400	-39.24	20230628	2043	685.12	20230103	109500	-85.35	20230612	12800	25.31	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
5	20230630	131031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	-1080	5	-6.45	3751850170	229932	16.30	17040	17340	15540	21750	11730	16750	16317.20	0.29	0	3267	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	479	110.35	7.22	12	7.53	142.00	2170.00	26400	20230628	-40.64	1829	20220928	756.75	26400	-40.64	20230628	2043	667.01	20230103	109500	-85.69	20230612	12800	22.42	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
6	20230630	121028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-1120	5	-6.69	3538477420	216261	15.34	17040	17340	15610	21750	11730	16750	16362.05	0.29	0	3072	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	477	110.07	7.20	12	7.08	142.00	2170.00	26400	20230628	-40.80	1829	20220928	754.57	26400	-40.80	20230628	2043	665.05	20230103	109500	-85.73	20230612	12800	22.11	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
7	20230630	111024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-1030	5	-6.15	3204422300	195021	13.83	17040	17340	15610	21750	11730	16750	16431.15	0.29	0	2349	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	480	110.70	7.24	12	6.39	142.00	2170.00	26400	20230628	-40.45	1829	20220928	759.49	26400	-40.45	20230628	2043	669.46	20230103	109500	-85.64	20230612	12800	22.81	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
8	20230630	101032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-610	5	-3.64	2437674130	146605	10.40	17040	17340	16060	21750	11730	16750	16627.49	0.29	0	3045	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	493	113.66	7.44	12	4.80	142.00	2170.00	26400	20230628	-38.86	1829	20220928	782.45	26400	-38.86	20230628	2043	690.01	20230103	109500	-85.26	20230612	12800	26.09	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
9	20230630	091032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	-90	5	-0.54	514527820	30442	2.16	17040	17250	16610	21750	11730	16750	16901.96	0.29	0	-410	21516	19132	17866	15482	14216	18500	14850	15	5010	500	0	10	1	3054020	509	117.32	7.68	12	1.00	142.00	2170.00	26400	20230628	-36.89	1829	20220928	810.88	26400	-36.89	20230628	2043	715.47	20230103	109500	-84.79	20230612	12800	30.16	20220928	1.88	N	317770	500	15 억		8974	N	N	0	N	02	N
10	20230629	161025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	-1160	5	-6.48	25809509600	1404331	65.71	17020	20250	16600	23250	12540	17910	18380.35	0.43	0	-4058	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	512	117.96	7.72	12	45.98	142.00	2170.00	26400	20230628	-36.55	1829	20220928	815.80	26400	-36.55	20230628	2043	719.87	20230103	109500	-84.70	20230612	12800	30.86	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
11	20230629	151025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	-920	5	-5.14	25415519150	1380926	64.62	17020	20250	16600	23250	12540	17910	18404.73	0.43	0	-4230	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	519	119.65	7.83	12	45.22	142.00	2170.00	26400	20230628	-35.64	1829	20220928	828.92	26400	-35.64	20230628	2043	731.62	20230103	109500	-84.48	20230612	12800	32.73	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
12	20230629	141024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17360	-550	5	-3.07	24276636640	1314420	61.51	17020	20250	16600	23250	12540	17910	18469.51	0.43	0	-4567	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	530	122.25	8.00	12	43.04	142.00	2170.00	26400	20230628	-34.24	1829	20220928	849.15	26400	-34.24	20230628	2043	749.73	20230103	109500	-84.15	20230612	12800	35.62	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
13	20230629	131021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17270	-640	5	-3.57	23746813930	1283519	60.06	17020	20250	16600	23250	12540	17910	18501.39	0.43	0	-4490	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	527	121.62	7.96	12	42.03	142.00	2170.00	26400	20230628	-34.58	1829	20220928	844.23	26400	-34.58	20230628	2043	745.33	20230103	109500	-84.23	20230612	12800	34.92	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
14	20230629	121026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-810	5	-4.52	23309896540	1258146	58.87	17020	20250	16600	23250	12540	17910	18527.23	0.43	0	-4394	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	522	120.42	7.88	12	41.20	142.00	2170.00	26400	20230628	-35.23	1829	20220928	834.94	26400	-35.23	20230628	2043	737.00	20230103	109500	-84.38	20230612	12800	33.59	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
15	20230629	111028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-380	5	-2.12	22455773870	1208700	56.56	17020	20250	16600	23250	12540	17910	18578.51	0.43	0	-2693	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	535	123.45	8.08	12	39.58	142.00	2170.00	26400	20230628	-33.60	1829	20220928	858.45	26400	-33.60	20230628	2043	758.05	20230103	109500	-83.99	20230612	12800	36.95	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
16	20230629	101030	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	-310	5	-1.73	19556815580	1047593	49.02	17020	20250	16600	23250	12540	17910	18668.41	0.43	0	-3342	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	538	123.94	8.11	12	34.30	142.00	2170.00	26400	20230628	-33.33	1829	20220928	862.27	26400	-33.33	20230628	2043	761.48	20230103	109500	-83.93	20230612	12800	37.50	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
17	20230629	090927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	-1050	5	-5.86	1676633560	98844	4.63	17020	17370	16600	23250	12540	17910	16961.36	0.43	0	5838	29230	23570	20740	15080	12250	22155	13665	15	5355	500	0	10	1	3054020	515	118.73	7.77	12	3.24	142.00	2170.00	26400	20230628	-36.14	1829	20220928	821.82	26400	-36.14	20230628	2043	725.26	20230103	109500	-84.60	20230612	12800	31.72	20220928	2.42	N	317770	500	15 억		13032	N	N	0	N	02	N
18	20230628	161013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17910	-7640	5	-29.90	48580622750	2125251	399.55	24950	26400	17910	33200	17900	25550	22887.57	2.12	0	-51787	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	10	1	3054020	547	18.07	1.18	12	69.59	991.00	15187.00	26400	20230628	-32.16	1829	20220928	879.22	26400	-32.16	20230628	2043	776.65	20230103	109500	-83.64	20230612	12800	39.92	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
19	20230628	151020	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18070	-7480	5	-29.28	46996113140	2037579	383.07	24950	26400	18060	33200	17900	25550	23064.65	2.12	0	-52892	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	10	1	3054020	552	18.23	1.19	12	66.72	991.00	15187.00	26400	20230628	-31.55	1829	20220928	887.97	26400	-31.55	20230628	2043	784.48	20230103	109500	-83.50	20230612	12800	41.17	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
20	20230628	141019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-5400	5	-21.14	42517379710	1800416	338.48	24950	26400	19630	33200	17900	25550	23615.28	2.12	0	-49843	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	50	1	3054020	615	20.33	1.33	12	58.95	991.00	15187.00	26400	20230628	-23.67	1829	20220928	1001.69	26400	-23.67	20230628	2043	886.29	20230103	109500	-81.60	20230612	12800	57.42	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
21	20230628	131019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	-5580	5	-21.84	41323684000	1740736	327.26	24950	26400	19630	33200	17900	25550	23739.17	2.12	0	-46799	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	10	1	3054020	610	20.15	1.31	12	57.00	991.00	15187.00	26400	20230628	-24.36	1829	20220928	991.85	26400	-24.36	20230628	2043	877.48	20230103	109500	-81.76	20230612	12800	56.02	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
22	20230628	121031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	-4300	5	-16.83	37910572950	1574586	296.03	24950	26400	20600	33200	17900	25550	24076.51	2.12	0	-33606	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	50	1	3054020	649	21.44	1.40	12	51.56	991.00	15187.00	26400	20230628	-19.51	1829	20220928	1061.84	26400	-19.51	20230628	2043	940.14	20230103	109500	-80.59	20230612	12800	66.02	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
23	20230628	111026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-3800	5	-14.87	35337609050	1452951	273.16	24950	26400	21450	33200	17900	25550	24321.24	2.12	0	-27599	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	50	1	3054020	664	21.95	1.43	12	47.58	991.00	15187.00	26400	20230628	-17.61	1829	20220928	1089.17	26400	-17.61	20230628	2043	964.61	20230103	109500	-80.14	20230612	12800	69.92	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
24	20230628	101026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24350	-1200	5	-4.70	27906138750	1124387	211.39	24950	26400	23400	33200	17900	25550	24818.96	2.12	0	-15646	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	50	1	3054020	744	24.57	1.60	12	36.82	991.00	15187.00	26400	20230628	-7.77	1829	20220928	1231.33	26400	-7.77	20230628	2043	1091.87	20230103	109500	-77.76	20230612	12800	90.23	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
25	20230628	091021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-800	5	-3.13	14330693350	577647	108.60	24950	26400	23400	33200	17900	25550	24808.70	2.12	0	-8998	26183	25866	25233	24916	24283	26025	25075	15	7650	500	0	50	1	3054020	756	24.97	1.63	12	18.91	991.00	15187.00	26400	20230628	-6.25	1829	20220928	1253.20	26400	-6.25	20230628	2043	1111.45	20230103	109500	-77.40	20230612	12800	93.36	20220928	2.43	N	317770	500	15 억		64819	N	N	0	N	02	N
26	20230627	161021	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13566916050	531750	4362.18	25550	25550	24600	25550	13790	19690	25513.76	1.54	0	17766	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.41	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
27	20230627	151030	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13558510100	531421	4359.48	25550	25550	24600	25550	13790	19690	25513.74	1.54	0	17813	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.40	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
28	20230627	141039	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13546424950	530948	4355.60	25550	25550	24600	25550	13790	19690	25513.71	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.39	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
29	20230627	131036	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13537789050	530610	4352.83	25550	25550	24600	25550	13790	19690	25513.69	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.37	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
30	20230627	121037	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13501635800	529195	4341.22	25550	25550	24600	25550	13790	19690	25513.59	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.33	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
31	20230627	111047	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13461880000	527639	4328.46	25550	25550	24600	25550	13790	19690	25513.48	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.28	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
32	20230627	101015	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	13410473400	525627	4311.95	25550	25550	24600	25550	13790	19690	25513.34	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	17.21	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
33	20230627	091020	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	5860	1	29.76	7921720200	310803	2549.66	25550	25550	24600	25550	13790	19690	25488.01	1.54	0	17923	19690	19690	19690	19690	19690	19690	19690	15	5880	500	14170	50	1	3054020	780	25.78	1.68	12	10.18	991.00	15187.00	25550	20230627	0.00	1829	20220928	1296.94	25550	0.00	20230627	2043	1150.61	20230103	109500	-76.67	20230612	12800	99.61	20220928	2.44	N	317770	500	15 억		47053	N	N	0	N	01	N
34	20230626	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	239725750	12175	45.55	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	-53	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.40	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
35	20230626	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	239056290	12141	45.43	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	-39	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.40	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
36	20230626	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	236910080	12032	45.02	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	0	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.39	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
37	20230626	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	235472710	11959	44.75	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	0	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.39	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
38	20230626	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	234114100	11890	44.49	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	0	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.39	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
39	20230626	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	232716110	11819	44.22	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	0	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.39	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
40	20230626	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	4540	1	29.97	218913420	11118	41.60	19690	19690	19690	19690	10610	15150	19690.00	1.54	0	0	15150	15150	15150	15150	15150	15150	15150	15	4540	500	10900	10	1	3054020	601	19.87	1.30	12	0.36	991.00	15187.00	19690	20230626	0.00	1829	20220928	976.54	19690	0.00	20230626	2043	863.78	20230103	109500	-82.02	20230612	12800	53.83	20220928	2.71	N	317770	500	15 억		47106	N	N	0	N	00	N
41	20230623	185327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	3490	1	29.93	404641830	26727	130.85	15150	15150	15150	15150	8170	11660	15150.00	1.54	0	0	12459	12059	11588	11188	10717	12259	11388	15	3490	500	8390	10	1	3054020	463	15.29	1.00	12	0.88	991.00	15187.00	15646	20230612	-3.17	1829	20220928	728.32	15646	-3.17	20230612	2043	641.56	20230103	109500	-86.16	20230612	12800	18.36	20220928	2.79	N	317770	500	15 억		47106	N	N	0	N	00	N
42	20230623	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	3490	1	29.93	395157930	26101	127.79	15150	15150	15150	15150	8170	11660	15150.00	1.54	0	0	12459	12059	11588	11188	10717	12259	11388	15	3490	500	8390	10	1	3054020	463	15.29	1.00	12	0.85	991.00	15187.00	15646	20230612	-3.17	1829	20220928	728.32	15646	-3.17	20230612	2043	641.56	20230103	109500	-86.16	20230612	12800	18.36	20220928	2.79	N	317770	500	15 억		47106	N	N	0	N	00	N
43	20230622	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81600	500	2	0.62	10631486500	131925	162.51	79600	83900	77800	105400	56800	81100	80562.05	1.51	0	499	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2492	82.34	5.37	12	4.32	991.00	15187.00	109500	20230612	-25.48	12800	20220928	537.50	109500	-25.48	20230612	14300	470.63	20230103	109500	-25.48	20230612	12800	537.50	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
44	20230622	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	80700	-400	5	-0.49	8713007900	108205	133.29	79600	83900	77800	105400	56800	81100	80523.14	1.51	0	203	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2465	81.43	5.31	12	3.54	991.00	15187.00	109500	20230612	-26.30	12800	20220928	530.47	109500	-26.30	20230612	14300	464.34	20230103	109500	-26.30	20230612	12800	530.47	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
45	20230622	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	79400	-1700	5	-2.10	6043354700	75377	92.85	79600	83900	77800	105400	56800	81100	80175.02	1.51	0	-4772	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2425	80.12	5.23	12	2.47	991.00	15187.00	109500	20230612	-27.49	12800	20220928	520.31	109500	-27.49	20230612	14300	455.24	20230103	109500	-27.49	20230612	12800	520.31	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
46	20230622	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	78600	-2500	5	-3.08	5325437600	66271	81.64	79600	83900	77800	105400	56800	81100	80358.47	1.51	0	-5121	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2400	79.31	5.18	12	2.17	991.00	15187.00	109500	20230612	-28.22	12800	20220928	514.06	109500	-28.22	20230612	14300	449.65	20230103	109500	-28.22	20230612	12800	514.06	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
47	20230622	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	80300	-800	5	-0.99	4231171500	52428	64.58	79600	83900	77800	105400	56800	81100	80704.41	1.51	0	-3642	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2452	81.03	5.29	12	1.72	991.00	15187.00	109500	20230612	-26.67	12800	20220928	527.34	109500	-26.67	20230612	14300	461.54	20230103	109500	-26.67	20230612	12800	527.34	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
48	20230622	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	80900	-200	5	-0.25	3988512700	49419	60.88	79600	83900	77800	105400	56800	81100	80708.07	1.51	0	-3500	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2471	81.63	5.33	12	1.62	991.00	15187.00	109500	20230612	-26.12	12800	20220928	532.03	109500	-26.12	20230612	14300	465.73	20230103	109500	-26.12	20230612	12800	532.03	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
49	20230622	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	79600	-1500	5	-1.85	3371498900	41691	51.36	79600	83900	77800	105400	56800	81100	80868.74	1.51	0	-3560	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2431	80.32	5.24	12	1.37	991.00	15187.00	109500	20230612	-27.31	12800	20220928	521.88	109500	-27.31	20230612	14300	456.64	20230103	109500	-27.31	20230612	12800	521.88	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
50	20230622	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	83000	1900	2	2.34	653339500	8016	9.87	79600	83900	79600	105400	56800	81100	81504.53	1.51	0	297	85033	83066	81933	79966	78833	82500	79400	15	24300	500	58390	100	1	3054020	2535	83.75	5.47	12	0.26	991.00	15187.00	109500	20230612	-24.20	12800	20220928	548.44	109500	-24.20	20230612	14300	480.42	20230103	109500	-24.20	20230612	12800	548.44	20220928	3.10	N	317770	500	15 억		46166	N	N	0	N	00	N
51	20230621	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81100	-300	5	-0.37	6554266400	79870	56.83	81200	83900	80800	105800	57000	81400	82062.95	1.63	0	-3270	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2477	81.84	5.34	12	2.62	991.00	15187.00	109500	20230612	-25.94	12800	20220928	533.59	109500	-25.94	20230612	14300	467.13	20230103	109500	-25.94	20230612	12800	533.59	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
52	20230621	150106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81300	-100	5	-0.12	6203729700	75560	53.76	81200	83900	80800	105800	57000	81400	82103.36	1.63	0	-3278	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2483	82.04	5.35	12	2.47	991.00	15187.00	109500	20230612	-25.75	12800	20220928	535.16	109500	-25.75	20230612	14300	468.53	20230103	109500	-25.75	20230612	12800	535.16	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
53	20230621	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82400	1000	2	1.23	4910889600	59693	42.47	81200	83900	80800	105800	57000	81400	82269.10	1.63	0	-478	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2517	83.15	5.43	12	1.95	991.00	15187.00	109500	20230612	-24.75	12800	20220928	543.75	109500	-24.75	20230612	14300	476.22	20230103	109500	-24.75	20230612	12800	543.75	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
54	20230621	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82300	900	2	1.11	4384440600	53282	37.91	81200	83900	80800	105800	57000	81400	82287.46	1.63	0	-1583	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2513	83.05	5.42	12	1.74	991.00	15187.00	109500	20230612	-24.84	12800	20220928	542.97	109500	-24.84	20230612	14300	475.52	20230103	109500	-24.84	20230612	12800	542.97	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
55	20230621	120128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	83200	1800	2	2.21	3494614100	42477	30.22	81200	83900	80800	105800	57000	81400	82270.74	1.63	0	-1726	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2541	83.96	5.48	12	1.39	991.00	15187.00	109500	20230612	-24.02	12800	20220928	550.00	109500	-24.02	20230612	14300	481.82	20230103	109500	-24.02	20230612	12800	550.00	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
56	20230621	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81500	100	2	0.12	2700845300	32829	23.36	81200	83900	80800	105800	57000	81400	82270.11	1.63	0	-2682	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2489	82.24	5.37	12	1.07	991.00	15187.00	109500	20230612	-25.57	12800	20220928	536.72	109500	-25.57	20230612	14300	469.93	20230103	109500	-25.57	20230612	12800	536.72	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
57	20230621	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82000	600	2	0.74	2120572900	25722	18.30	81200	83900	80800	105800	57000	81400	82441.99	1.63	0	-2169	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2504	82.74	5.40	12	0.84	991.00	15187.00	109500	20230612	-25.11	12800	20220928	540.62	109500	-25.11	20230612	14300	473.43	20230103	109500	-25.11	20230612	12800	540.62	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
58	20230621	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81800	400	2	0.49	317289800	3885	2.76	81200	82400	81100	105800	57000	81400	81670.48	1.63	0	537	90466	85932	79466	74932	68466	88200	77200	15	24400	500	58600	100	1	3054020	2498	82.54	5.39	12	0.13	991.00	15187.00	109500	20230612	-25.30	12800	20220928	539.06	109500	-25.30	20230612	14300	472.03	20230103	109500	-25.30	20230612	12800	539.06	20220928	2.95	N	317770	500	15 억		49880	N	N	0	N	00	N
59	20230620	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81400	6200	2	8.24	11268467100	140242	85.37	74200	84000	73000	97700	52700	75200	80349.90	0.85	0	24646	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2486	82.14	5.36	12	4.59	991.00	15187.00	109500	20230612	-25.66	12800	20220928	535.94	109500	-25.66	20230612	14300	469.23	20230103	109500	-25.66	20230612	12800	535.94	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
60	20230620	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	81400	6200	2	8.24	11010804900	137073	83.44	74200	84000	73000	97700	52700	75200	80328.22	0.85	0	24945	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2486	82.14	5.36	12	4.49	991.00	15187.00	109500	20230612	-25.66	12800	20220928	535.94	109500	-25.66	20230612	14300	469.23	20230103	109500	-25.66	20230612	12800	535.94	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
61	20230620	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	79700	4500	2	5.98	10370262200	129122	78.60	74200	84000	73000	97700	52700	75200	80313.87	0.85	0	23694	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2434	80.42	5.25	12	4.23	991.00	15187.00	109500	20230612	-27.21	12800	20220928	522.66	109500	-27.21	20230612	14300	457.34	20230103	109500	-27.21	20230612	12800	522.66	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
62	20230620	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	80400	5200	2	6.91	9717721800	120959	73.63	74200	84000	73000	97700	52700	75200	80339.19	0.85	0	23387	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2455	81.13	5.29	12	3.96	991.00	15187.00	109500	20230612	-26.58	12800	20220928	528.12	109500	-26.58	20230612	14300	462.24	20230103	109500	-26.58	20230612	12800	528.12	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
63	20230620	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82000	6800	2	9.04	7619662200	95328	58.03	74200	82600	73000	97700	52700	75200	79931.25	0.85	0	21219	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2504	82.74	5.40	12	3.12	991.00	15187.00	109500	20230612	-25.11	12800	20220928	540.62	109500	-25.11	20230612	14300	473.43	20230103	109500	-25.11	20230612	12800	540.62	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
64	20230620	110230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	80400	5200	2	6.91	6165932100	77475	47.16	74200	81800	73000	97700	52700	75200	79586.37	0.85	0	13439	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2455	81.13	5.29	12	2.54	991.00	15187.00	109500	20230612	-26.58	12800	20220928	528.12	109500	-26.58	20230612	14300	462.24	20230103	109500	-26.58	20230612	12800	528.12	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
65	20230620	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	79900	4700	2	6.25	4873039800	61405	37.38	74200	81800	73000	97700	52700	75200	79359.35	0.85	0	8069	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2440	80.63	5.26	12	2.01	991.00	15187.00	109500	20230612	-27.03	12800	20220928	524.22	109500	-27.03	20230612	14300	458.74	20230103	109500	-27.03	20230612	12800	524.22	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
66	20230620	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76300	1100	2	1.46	461625600	6137	3.74	74200	76500	73000	97700	52700	75200	75220.09	0.85	0	1582	87733	81466	75033	68766	62333	78250	65550	15	22500	500	54140	100	1	3054020	2330	76.99	5.02	12	0.20	991.00	15187.00	109500	20230612	-30.32	12800	20220928	496.09	109500	-30.32	20230612	14300	433.57	20230103	109500	-30.32	20230612	12800	496.09	20220928	3.05	N	317770	500	15 억		25861	N	N	0	N	00	N
67	20230619	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75200	-7600	5	-9.18	11962693700	163680	155.50	81300	81300	68600	107600	58000	82800	73065.17	1.28	0	-12782	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2297	75.88	4.95	12	5.36	991.00	15187.00	109500	20230612	-31.32	12800	20220928	487.50	109500	-31.32	20230612	14300	425.87	20230103	109500	-31.32	20230612	12800	487.50	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
68	20230619	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	74400	-8400	5	-10.14	11393039500	156090	148.29	81300	81300	68600	107600	58000	82800	72972.50	1.28	0	-13246	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2272	75.08	4.90	12	5.11	991.00	15187.00	109500	20230612	-32.05	12800	20220928	481.25	109500	-32.05	20230612	14300	420.28	20230103	109500	-32.05	20230612	12800	481.25	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
69	20230619	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72600	-10200	5	-12.32	10683683400	146370	139.06	81300	81300	68600	107600	58000	82800	72972.07	1.28	0	-14387	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2217	73.26	4.78	12	4.79	991.00	15187.00	109500	20230612	-33.70	12800	20220928	467.19	109500	-33.70	20230612	14300	407.69	20230103	109500	-33.70	20230612	12800	467.19	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
70	20230619	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72600	-10200	5	-12.32	9986057100	136735	129.90	81300	81300	68600	107600	58000	82800	73012.08	1.28	0	-15274	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2217	73.26	4.78	12	4.48	991.00	15187.00	109500	20230612	-33.70	12800	20220928	467.19	109500	-33.70	20230612	14300	407.69	20230103	109500	-33.70	20230612	12800	467.19	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
71	20230619	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73700	-9100	5	-10.99	9469285800	129696	123.22	81300	81300	68600	107600	58000	82800	72990.14	1.28	0	-15473	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2251	74.37	4.85	12	4.25	991.00	15187.00	109500	20230612	-32.69	12800	20220928	475.78	109500	-32.69	20230612	14300	415.38	20230103	109500	-32.69	20230612	12800	475.78	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
72	20230619	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72200	-10600	5	-12.80	9057806600	124032	117.84	81300	81300	68600	107600	58000	82800	73005.79	1.28	0	-15400	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2205	72.86	4.75	12	4.06	991.00	15187.00	109500	20230612	-34.06	12800	20220928	464.06	109500	-34.06	20230612	14300	404.90	20230103	109500	-34.06	20230612	12800	464.06	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
73	20230619	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72700	-10100	5	-12.20	8213090500	112336	106.72	81300	81300	68600	107600	58000	82800	73087.53	1.28	0	-12529	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2220	73.36	4.79	12	3.68	991.00	15187.00	109500	20230612	-33.61	12800	20220928	467.97	109500	-33.61	20230612	14300	408.39	20230103	109500	-33.61	20230612	12800	467.97	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
74	20230619	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75800	-7000	5	-8.45	1684890800	21585	20.51	81300	81300	75800	107600	58000	82800	77995.87	1.28	0	-3024	88133	85466	81233	78566	74333	86800	79900	15	24800	500	59610	100	1	3054020	2315	76.49	4.99	12	0.71	991.00	15187.00	109500	20230612	-30.78	12800	20220928	492.19	109500	-30.78	20230612	14300	430.07	20230103	109500	-30.78	20230612	12800	492.19	20220928	2.93	N	317770	500	15 억		38939	N	N	0	N	00	N
75	20230616	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82800	6600	2	8.66	8497314000	104062	92.09	77000	83900	77000	99000	53400	76200	81656.15	0.42	0	25941	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2529	83.55	5.45	12	3.41	991.00	15187.00	109500	20230612	-24.38	12800	20220928	546.88	109500	-24.38	20230612	14300	479.02	20230103	109500	-24.38	20230612	12800	546.88	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
76	20230616	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82400	6200	2	8.14	8274313500	101364	89.70	77000	83900	77000	99000	53400	76200	81629.71	0.42	0	25616	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2517	83.15	5.43	12	3.32	991.00	15187.00	109500	20230612	-24.75	12800	20220928	543.75	109500	-24.75	20230612	14300	476.22	20230103	109500	-24.75	20230612	12800	543.75	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
77	20230616	140116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82000	5800	2	7.61	7763079800	95145	84.20	77000	83900	77000	99000	53400	76200	81592.09	0.42	0	23060	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2504	82.74	5.40	12	3.12	991.00	15187.00	109500	20230612	-25.11	12800	20220928	540.62	109500	-25.11	20230612	14300	473.43	20230103	109500	-25.11	20230612	12800	540.62	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
78	20230616	130257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	83700	7500	2	9.84	6939398800	85137	75.34	77000	83900	77000	99000	53400	76200	81508.61	0.42	0	21121	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2556	84.46	5.51	12	2.79	991.00	15187.00	109500	20230612	-23.56	12800	20220928	553.91	109500	-23.56	20230612	14300	485.31	20230103	109500	-23.56	20230612	12800	553.91	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
79	20230616	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82800	6600	2	8.66	6230702900	76635	67.82	77000	83800	77000	99000	53400	76200	81303.62	0.42	0	17418	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2529	83.55	5.45	12	2.51	991.00	15187.00	109500	20230612	-24.38	12800	20220928	546.88	109500	-24.38	20230612	14300	479.02	20230103	109500	-24.38	20230612	12800	546.88	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
80	20230616	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	82600	6400	2	8.40	5188128300	64086	56.71	77000	83700	77000	99000	53400	76200	80955.72	0.42	0	14543	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2523	83.35	5.44	12	2.10	991.00	15187.00	109500	20230612	-24.57	12800	20220928	545.31	109500	-24.57	20230612	14300	477.62	20230103	109500	-24.57	20230612	12800	545.31	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
81	20230616	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	83000	6800	2	8.92	3489589600	43474	38.47	77000	83200	77000	99000	53400	76200	80268.43	0.42	0	7321	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2535	83.75	5.47	12	1.42	991.00	15187.00	109500	20230612	-24.20	12800	20220928	548.44	109500	-24.20	20230612	14300	480.42	20230103	109500	-24.20	20230612	12800	548.44	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
82	20230616	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	77900	1700	2	2.23	266881500	3428	3.03	77000	78800	77000	99000	53400	76200	77853.41	0.42	0	698	85266	80732	77266	72732	69266	79000	71000	15	22800	500	54860	100	1	3054020	2379	78.61	5.13	12	0.11	991.00	15187.00	109500	20230612	-28.86	12800	20220928	508.59	109500	-28.86	20230612	14300	444.76	20230103	109500	-28.86	20230612	12800	508.59	20220928	2.96	N	317770	500	15 억		12909	N	N	0	N	00	N
83	20230615	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75500	-5300	5	-6.56	7844760000	100904	64.32	80300	81800	74500	105000	56600	80800	77736.04	0.51	0	-3436	88533	84666	81833	77966	75133	86600	79900	15	24200	500	58170	100	1	3054020	2306	76.19	4.97	12	3.30	991.00	15187.00	109500	20230612	-31.05	12800	20220928	489.84	109500	-31.05	20230612	14300	427.97	20230103	109500	-31.05	20230612	12800	489.84	20220928	2.95	N	317770	500	15 억		15706	N	N	0	N	00	N
84	20230615	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75400	-5400	5	-6.68	7337813700	94202	60.05	80300	81800	74500	105000	56600	80800	77885.55	0.51	0	-3587	88533	84666	81833	77966	75133	86600	79900	15	24200	500	58170	100	1	3054020	2303	76.08	4.96	12	3.08	991.00	15187.00	109500	20230612	-31.14	12800	20220928	489.06	109500	-31.14	20230612	14300	427.27	20230103	109500	-31.14	20230612	12800	489.06	20220928	2.95	N	317770	500	15 억		15706	N	N	0	N	00	N
85	20230615	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76100	-4700	5	-5.82	6082102700	77542	49.43	80300	81800	75900	105000	56600	80800	78427.43	0.51	0	-2897	88533	84666	81833	77966	75133	86600	79900	15	24200	500	58170	100	1	3054020	2324	76.79	5.01	12	2.54	991.00	15187.00	109500	20230612	-30.50	12800	20220928	494.53	109500	-30.50	20230612	14300	432.17	20230103	109500	-30.50	20230612	12800	494.53	20220928	2.95	N	317770	500	15 억		15706	N	N	0	N	00	N
86	20230615	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	77200	-3600	5	-4.46	5406948300	68743	43.82	80300	81800	76000	105000	56600	80800	78645.50	0.51	0	-1387	88533	84666	81833	77966	75133	86600	79900	15	24200	500	58170	100	1	3054020	2358	77.90	5.08	12	2.25	991.00	15187.00	109500	20230612	-29.50	12800	20220928	503.12	109500	-29.50	20230612	14300	439.86	20230103	109500	-29.50	20230612	12800	503.12	20220928	2.95	N	317770	500	15 억		15706	N	N	0	N	00	N
87	20230615	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76500	-4300	5	-5.32	4884885300	61949	39.49	80300	81800	76200	105000	56600	80800	78844.24	0.51	0	-1152	88533	84666	81833	77966	75133	86600	79900	15	24200	500	58170	100	1	3054020	2336	77.19	5.04	12	2.03	991.00	15187.00	109500	20230612	-30.14	12800	20220928	497.66	109500	-30.14	20230612	14300	434.97	20230103	109500	-30.14	20230612	12800	497.66	20220928	2.95	N	317770	500	15 억		15706	N	N	0	N	00	N
88	20230611	184518	58	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	84300	-3700	5	-4.20	6092394300	73217	102.68	88900	89000	80200	114400	61600	88000	83210.11	0.66	-23792	-24571	94933	91466	85033	81566	75133	93200	83300	15	26400	500	63360	100	1	3054020	2575	85.07	5.55	12	2.40	991.00	15187.00	89000	20230609	-5.28	12800	20220928	558.59	89000	-5.28	20230609	14300	489.51	20230103	89000	-5.28	20230609	12800	558.59	20220928	2.87	N	317770	500	15 억		20191	N	N	0	N	00	N