KissMeData/214430/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	160855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	-1000	5	-3.29	1762886350	59186	51.94	30400	30550	29300	39500	21300	30400	29793.98	3.34	0	-6634	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2089	33.79	2.53	12	0.83	870.00	11604.00	30600	20230629	-3.92	15650	20221013	87.86	30600	-3.92	20230629	17600	67.05	20230103	30600	-3.92	20230629	15650	87.86	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
3	20230630	150858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29800	-600	5	-1.97	1493876400	50047	43.92	30400	30550	29300	39500	21300	30400	29849.47	3.34	0	-8622	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2118	34.25	2.57	12	0.70	870.00	11604.00	30600	20230629	-2.61	15650	20221013	90.42	30600	-2.61	20230629	17600	69.32	20230103	30600	-2.61	20230629	15650	90.42	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
4	20230630	140856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	-750	5	-2.47	1293726000	43320	38.01	30400	30550	29300	39500	21300	30400	29864.40	3.34	0	-8271	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2107	34.08	2.56	12	0.61	870.00	11604.00	30600	20230629	-3.10	15650	20221013	89.46	30600	-3.10	20230629	17600	68.47	20230103	30600	-3.10	20230629	15650	89.46	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
5	20230630	130856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	-850	5	-2.80	1180062750	39497	34.66	30400	30550	29300	39500	21300	30400	29877.28	3.34	0	-7844	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2100	33.97	2.55	12	0.56	870.00	11604.00	30600	20230629	-3.43	15650	20221013	88.82	30600	-3.43	20230629	17600	67.90	20230103	30600	-3.43	20230629	15650	88.82	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
6	20230630	120853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29800	-600	5	-1.97	865855200	28865	25.33	30400	30550	29600	39500	21300	30400	29996.72	3.34	0	-7950	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2118	34.25	2.57	12	0.41	870.00	11604.00	30600	20230629	-2.61	15650	20221013	90.42	30600	-2.61	20230629	17600	69.32	20230103	30600	-2.61	20230629	15650	90.42	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
7	20230630	110856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30100	-300	5	-0.99	783407900	26112	22.91	30400	30550	29600	39500	21300	30400	30001.83	3.34	0	-6812	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2139	34.60	2.59	12	0.37	870.00	11604.00	30600	20230629	-1.63	15650	20221013	92.33	30600	-1.63	20230629	17600	71.02	20230103	30600	-1.63	20230629	15650	92.33	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
8	20230630	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	-500	5	-1.64	470631350	15682	13.76	30400	30550	29600	39500	21300	30400	30010.93	3.34	0	-5284	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2125	34.37	2.58	12	0.22	870.00	11604.00	30600	20230629	-2.29	15650	20221013	91.05	30600	-2.29	20230629	17600	69.89	20230103	30600	-2.29	20230629	15650	91.05	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
9	20230630	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	-250	5	-0.82	67982850	2245	1.97	30400	30500	30050	39500	21300	30400	30281.89	3.34	0	-651	31633	31016	29983	29366	28333	31325	29675	36	9100	500	22490	50	1	7106760	2143	34.66	2.60	12	0.03	870.00	11604.00	30600	20230629	-1.47	15650	20221013	92.65	30600	-1.47	20230629	17600	71.31	20230103	30600	-1.47	20230629	15650	92.65	20221013	2.54	N	214430	500	35 억		237520	N	N	0	N	00	N
10	20230629	160851	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30400	1050	2	3.58	3425330950	113549	99.61	29000	30600	28950	38150	20550	29350	30165.69	3.29	0	3981	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2160	34.94	2.62	12	1.60	870.00	11604.00	30600	20230629	-0.65	15650	20221013	94.25	30600	-0.65	20230629	17600	72.73	20230103	30600	-0.65	20230629	15650	94.25	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
11	20230629	150851	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30400	1050	2	3.58	3286454050	108977	95.60	29000	30600	28950	38150	20550	29350	30157.32	3.29	0	5206	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2160	34.94	2.62	12	1.53	870.00	11604.00	30600	20230629	-0.65	15650	20221013	94.25	30600	-0.65	20230629	17600	72.73	20230103	30600	-0.65	20230629	15650	94.25	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
12	20230629	140848	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30600	1250	2	4.26	2945563700	97766	85.76	29000	30600	28950	38150	20550	29350	30128.71	3.29	0	10622	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2175	35.17	2.64	12	1.38	870.00	11604.00	30600	20230629	0.00	15650	20221013	95.53	30600	0.00	20230629	17600	73.86	20230103	30600	0.00	20230629	15650	95.53	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
13	20230629	130848	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30200	850	2	2.90	2609090050	86674	76.03	29000	30500	28950	38150	20550	29350	30102.34	3.29	0	11495	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2146	34.71	2.60	12	1.22	870.00	11604.00	30500	20230629	-0.98	15650	20221013	92.97	30500	-0.98	20230629	17600	71.59	20230103	30500	-0.98	20230629	15650	92.97	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
14	20230629	120852	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30150	800	2	2.73	2422917600	80513	70.63	29000	30500	28950	38150	20550	29350	30093.50	3.29	0	12409	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2143	34.66	2.60	12	1.13	870.00	11604.00	30500	20230629	-1.15	15650	20221013	92.65	30500	-1.15	20230629	17600	71.31	20230103	30500	-1.15	20230629	15650	92.65	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
15	20230629	110853	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30200	850	2	2.90	1787203850	59529	52.22	29000	30400	28950	38150	20550	29350	30022.41	3.29	0	9781	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2146	34.71	2.60	12	0.84	870.00	11604.00	30400	20230629	-0.66	15650	20221013	92.97	30400	-0.66	20230629	17600	71.59	20230103	30400	-0.66	20230629	15650	92.97	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
16	20230629	100855	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30000	650	2	2.21	1038280000	34725	30.46	29000	30400	28950	38150	20550	29350	29900.07	3.29	0	7607	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2132	34.48	2.59	12	0.49	870.00	11604.00	30400	20230629	-1.32	15650	20221013	91.69	30400	-1.32	20230629	17600	70.45	20230103	30400	-1.32	20230629	15650	91.69	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
17	20230629	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	200	2	0.68	121621350	4173	3.66	29000	29550	28950	38150	20550	29350	29144.82	3.29	0	2550	30583	29966	29533	28916	28483	29750	28700	36	8800	500	21710	50	1	7106760	2100	33.97	2.55	12	0.06	870.00	11604.00	30150	20230628	-1.99	15650	20221013	88.82	30150	-1.99	20230628	17600	67.90	20230103	30150	-1.99	20230628	15650	88.82	20221013	2.56	N	214430	500	35 억		233827	N	N	0	N	00	N
18	20230628	160840	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29350	-50	5	-0.17	3380739800	113687	143.80	29400	30150	29100	38200	20600	29400	29752.53	3.30	0	-1111	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2086	33.74	2.53	12	1.60	870.00	11604.00	30150	20230628	-2.65	15650	20221013	87.54	30150	-2.65	20230628	17600	66.76	20230103	30150	-2.65	20230628	15650	87.54	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
19	20230628	150847	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29650	250	2	0.85	2990831900	100432	127.04	29400	30150	29100	38200	20600	29400	29779.67	3.30	0	-1297	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2107	34.08	2.56	12	1.41	870.00	11604.00	30150	20230628	-1.66	15650	20221013	89.46	30150	-1.66	20230628	17600	68.47	20230103	30150	-1.66	20230628	15650	89.46	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
20	20230628	140845	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	30000	600	2	2.04	2512700100	84318	106.65	29400	30150	29100	38200	20600	29400	29800.28	3.30	0	-936	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2132	34.48	2.59	12	1.19	870.00	11604.00	30150	20230628	-0.50	15650	20221013	91.69	30150	-0.50	20230628	17600	70.45	20230103	30150	-0.50	20230628	15650	91.69	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
21	20230628	130845	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29950	550	2	1.87	2001939300	67291	85.12	29400	30050	29100	38200	20600	29400	29750.48	3.30	0	721	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2128	34.43	2.58	12	0.95	870.00	11604.00	30050	20230628	-0.33	15650	20221013	91.37	30050	-0.33	20230628	17600	70.17	20230103	30050	-0.33	20230628	15650	91.37	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
22	20230628	120856	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29800	400	2	1.36	1416386400	47735	60.38	29400	29950	29100	38200	20600	29400	29671.86	3.30	0	-625	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2118	34.25	2.57	12	0.67	870.00	11604.00	29950	20230628	-0.50	15650	20221013	90.42	29950	-0.50	20230628	17600	69.32	20230103	29950	-0.50	20230628	15650	90.42	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
23	20230628	110851	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29750	350	2	1.19	1006072000	33910	42.89	29400	29950	29100	38200	20600	29400	29668.89	3.30	0	3052	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2114	34.20	2.56	12	0.48	870.00	11604.00	29950	20230628	-0.67	15650	20221013	90.10	29950	-0.67	20230628	17600	69.03	20230103	29950	-0.67	20230628	15650	90.10	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
24	20230628	100852	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29600	200	2	0.68	240180150	8162	10.32	29400	29600	29100	38200	20600	29400	29426.63	3.30	0	-394	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2104	34.02	2.55	12	0.11	870.00	11604.00	29600	20230628	0.00	15650	20221013	89.14	29600	0.00	20230628	17600	68.18	20230103	29600	0.00	20230628	15650	89.14	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
25	20230628	090848	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29300	-100	5	-0.34	34818850	1192	1.51	29400	29400	29100	38200	20600	29400	29210.44	3.30	0	107	30300	29850	28950	28500	27600	30075	28725	36	8800	500	21750	50	1	7106760	2082	33.68	2.52	12	0.02	870.00	11604.00	29400	20230623	-0.34	15650	20221013	87.22	29400	0.00	20230623	17600	66.48	20230103	29400	-0.34	20230623	15650	87.22	20221013	2.49	N	214430	500	35 억		234208	N	N	66	N	00	N
26	20230627	160846	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29400	450	2	1.55	2285097700	78799	69.20	28950	29400	28050	37600	20300	28950	28996.95	3.45	0	-11375	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2089	33.79	2.53	12	1.11	870.00	11604.00	29400	20230623	0.00	15650	20221013	87.86	29400	0.00	20230623	17600	67.05	20230103	29400	0.00	20230623	15650	87.86	20221013	2.51	N	214430	500	35 억		245178	N	N	66	N	00	N
27	20230627	150852	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29350	400	2	1.38	2144955750	74028	65.01	28950	29400	28050	37600	20300	28950	28974.93	3.45	0	-9405	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2086	33.74	2.53	12	1.04	870.00	11604.00	29400	20230623	-0.17	15650	20221013	87.54	29400	0.00	20230623	17600	66.76	20230103	29400	-0.17	20230623	15650	87.54	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
28	20230627	140902	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29150	200	2	0.69	1832235900	63322	55.61	28950	29400	28050	37600	20300	28950	28935.21	3.45	0	-5792	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2072	33.51	2.51	12	0.89	870.00	11604.00	29400	20230623	-0.85	15650	20221013	86.26	29400	0.00	20230623	17600	65.62	20230103	29400	-0.85	20230623	15650	86.26	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
29	20230627	130859	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	29400	450	2	1.55	1595951150	55229	48.50	28950	29400	28050	37600	20300	28950	28896.95	3.45	0	-3156	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2089	33.79	2.53	12	0.78	870.00	11604.00	29400	20230623	0.00	15650	20221013	87.86	29400	0.00	20230623	17600	67.05	20230103	29400	0.00	20230623	15650	87.86	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
30	20230627	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29050	100	2	0.35	1286117600	44609	39.17	28950	29300	28050	37600	20300	28950	28830.83	3.45	0	-3252	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2065	33.39	2.50	12	0.63	870.00	11604.00	29400	20230623	-1.19	15650	20221013	85.62	29400	-1.19	20230623	17600	65.06	20230103	29400	-1.19	20230623	15650	85.62	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
31	20230627	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	250	2	0.86	879797350	30684	26.95	28950	29250	28050	37600	20300	28950	28672.60	3.45	0	937	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2075	33.56	2.52	12	0.43	870.00	11604.00	29400	20230623	-0.68	15650	20221013	86.58	29400	-0.68	20230623	17600	65.91	20230103	29400	-0.68	20230623	15650	86.58	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
32	20230627	100842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	-100	5	-0.35	470260700	16568	14.55	28950	28950	28050	37600	20300	28950	28382.78	3.45	0	774	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2050	33.16	2.49	12	0.23	870.00	11604.00	29400	20230623	-1.87	15650	20221013	84.35	29400	-1.87	20230623	17600	63.92	20230103	29400	-1.87	20230623	15650	84.35	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
33	20230627	090847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	-550	5	-1.90	89467750	3117	2.74	28950	28950	28400	37600	20300	28950	28701.08	3.45	0	463	30016	29482	28416	27882	26816	29750	28150	36	8650	500	21420	50	1	7106760	2018	32.64	2.45	12	0.04	870.00	11604.00	29400	20230623	-3.40	15650	20221013	81.47	29400	-3.40	20230623	17600	61.36	20230103	29400	-3.40	20230623	15650	81.47	20221013	2.51	N	214430	500	35 억		245178	N	N	7	N	00	N
34	20230626	160846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28950	150	2	0.52	3222823200	113463	48.51	28550	28950	27350	37400	20200	28800	28402.49	3.92	0	-34952	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2057	33.28	2.49	12	1.60	870.00	11604.00	29400	20230623	-1.53	15650	20221013	84.98	29400	-1.53	20230623	17600	64.49	20230103	29400	-1.53	20230623	15650	84.98	20221013	2.51	N	214430	500	35 억		278755	N	N	7	N	00	N
35	20230626	150851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	0	3	0.00	3040897850	107161	45.81	28550	28950	27350	37400	20200	28800	28376.91	3.92	0	-32016	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2047	33.10	2.48	12	1.51	870.00	11604.00	29400	20230623	-2.04	15650	20221013	84.03	29400	-2.04	20230623	17600	63.64	20230103	29400	-2.04	20230623	15650	84.03	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
36	20230626	140850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	50	2	0.17	2568328250	90696	38.77	28550	28950	27350	37400	20200	28800	28317.99	3.92	0	-25163	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2050	33.16	2.49	12	1.28	870.00	11604.00	29400	20230623	-1.87	15650	20221013	84.35	29400	-1.87	20230623	17600	63.92	20230103	29400	-1.87	20230623	15650	84.35	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
37	20230626	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28550	-250	5	-0.87	2231033900	78972	33.76	28550	28950	27350	37400	20200	28800	28250.95	3.92	0	-21023	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2029	32.82	2.46	12	1.11	870.00	11604.00	29400	20230623	-2.89	15650	20221013	82.43	29400	-2.89	20230623	17600	62.22	20230103	29400	-2.89	20230623	15650	82.43	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
38	20230626	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28950	150	2	0.52	1983962950	70383	30.09	28550	28950	27350	37400	20200	28800	28188.10	3.92	0	-16833	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2057	33.28	2.49	12	0.99	870.00	11604.00	29400	20230623	-1.53	15650	20221013	84.98	29400	-1.53	20230623	17600	64.49	20230103	29400	-1.53	20230623	15650	84.98	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
39	20230626	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	-300	5	-1.04	1561784600	55650	23.79	28550	28550	27350	37400	20200	28800	28064.41	3.92	0	-12634	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	2025	32.76	2.46	12	0.78	870.00	11604.00	29400	20230623	-3.06	15650	20221013	82.11	29400	-3.06	20230623	17600	61.93	20230103	29400	-3.06	20230623	15650	82.11	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
40	20230626	100845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	-950	5	-3.30	1206353700	43036	18.40	28550	28550	27350	37400	20200	28800	28031.27	3.92	0	-10917	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	1979	32.01	2.40	12	0.61	870.00	11604.00	29400	20230623	-5.27	15650	20221013	77.96	29400	-5.27	20230623	17600	58.24	20230103	29400	-5.27	20230623	15650	77.96	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
41	20230626	090848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	-700	5	-2.43	463278600	16581	7.09	28550	28550	27350	37400	20200	28800	27940.33	3.92	0	-6407	31133	29966	28233	27066	25333	30550	27650	36	8600	500	21310	50	1	7106760	1997	32.30	2.42	12	0.23	870.00	11604.00	29400	20230623	-4.42	15650	20221013	79.55	29400	-4.42	20230623	17600	59.66	20230103	29400	-4.42	20230623	15650	79.55	20221013	2.51	N	214430	500	35 억		278755	N	N	33	N	00	N
42	20230623	180435	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	28800	2000	2	7.46	6652727750	233911	256.18	26700	29400	26500	34800	18800	26800	28438.73	3.46	0	36603	27933	27366	26833	26266	25733	27100	26000	36	8000	500	19830	50	1	7106760	2047	33.10	2.48	12	3.29	870.00	11604.00	29400	20230623	-2.04	15650	20221013	84.03	29400	-2.04	20230623	17600	63.64	20230103	29400	-2.04	20230623	15650	84.03	20221013	2.54	N	214430	500	35 억		245827	N	N	33	N	00	N
43	20230623	140711	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	28650	1850	2	6.90	6054788850	213118	233.40	26700	29400	26500	34800	18800	26800	28410.50	3.46	0	35240	27933	27366	26833	26266	25733	27100	26000	36	8000	500	19830	50	1	7106760	2036	32.93	2.47	12	3.00	870.00	11604.00	29400	20230623	-2.55	15650	20221013	83.07	29400	-2.55	20230623	17600	62.78	20230103	29400	-2.55	20230623	15650	83.07	20221013	2.54	N	214430	500	35 억		245827	N	N	33	N	00	N
44	20230622	160506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	-200	5	-0.74	2464223200	91303	44.21	27050	27400	26300	35100	18900	27000	26990.74	3.65	0	-17713	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1905	30.80	2.31	12	1.28	870.00	11604.00	27500	20230621	-2.55	15650	20221013	71.25	27500	-2.55	20230621	17600	52.27	20230103	27500	-2.55	20230621	15650	71.25	20221013	2.58	N	214430	500	35 억		259663	N	N	33	N	00	N
45	20230622	150652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-150	5	-0.56	1991603200	73560	35.62	27050	27400	26650	35100	18900	27000	27074.54	3.65	0	-14757	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1908	30.86	2.31	12	1.04	870.00	11604.00	27500	20230621	-2.36	15650	20221013	71.57	27500	-2.36	20230621	17600	52.56	20230103	27500	-2.36	20230621	15650	71.57	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
46	20230622	140138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	0	3	0.00	1715031000	63287	30.64	27050	27400	26650	35100	18900	27000	27099.27	3.65	0	-13138	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1919	31.03	2.33	12	0.89	870.00	11604.00	27500	20230621	-1.82	15650	20221013	72.52	27500	-1.82	20230621	17600	53.41	20230103	27500	-1.82	20230621	15650	72.52	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
47	20230622	130541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	-300	5	-1.11	1522262900	56130	27.18	27050	27400	26700	35100	18900	27000	27120.31	3.65	0	-12425	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1898	30.69	2.30	12	0.79	870.00	11604.00	27500	20230621	-2.91	15650	20221013	70.61	27500	-2.91	20230621	17600	51.70	20230103	27500	-2.91	20230621	15650	70.61	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
48	20230622	120958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	150	2	0.56	1264451000	46559	22.54	27050	27400	26800	35100	18900	27000	27158.05	3.65	0	-9510	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1929	31.21	2.34	12	0.66	870.00	11604.00	27500	20230621	-1.27	15650	20221013	73.48	27500	-1.27	20230621	17600	54.26	20230103	27500	-1.27	20230621	15650	73.48	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
49	20230622	110440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	100	2	0.37	1089618600	40111	19.42	27050	27400	26800	35100	18900	27000	27165.09	3.65	0	-7492	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1926	31.15	2.34	12	0.56	870.00	11604.00	27500	20230621	-1.45	15650	20221013	73.16	27500	-1.45	20230621	17600	53.98	20230103	27500	-1.45	20230621	15650	73.16	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
50	20230622	100616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	100	2	0.37	410256100	15175	7.35	27050	27350	26800	35100	18900	27000	27035.01	3.65	0	-7882	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1926	31.15	2.34	12	0.21	870.00	11604.00	27500	20230621	-1.45	15650	20221013	73.16	27500	-1.45	20230621	17600	53.98	20230103	27500	-1.45	20230621	15650	73.16	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
51	20230622	090329	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-50	5	-0.19	148134200	5486	2.66	27050	27150	26950	35100	18900	27000	27002.23	3.65	0	-4280	28333	27666	26833	26166	25333	28000	26500	36	8100	500	19980	50	1	7106760	1915	30.98	2.32	12	0.08	870.00	11604.00	27500	20230621	-2.00	15650	20221013	72.20	27500	-2.00	20230621	17600	53.12	20230103	27500	-2.00	20230621	15650	72.20	20221013	2.58	N	214430	500	35 억		259663	N	N	20	N	00	N
52	20230621	160729	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27000	1500	2	5.88	5555814950	206280	564.36	26000	27500	26000	33150	17850	25500	26933.29	3.51	0	10900	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1919	31.03	2.33	12	2.90	870.00	11604.00	27500	20230621	-1.82	15650	20221013	72.52	27500	-1.82	20230621	17600	53.41	20230103	27500	-1.82	20230621	15650	72.52	20221013	2.56	N	214430	500	35 억		249327	N	N	20	N	00	N
53	20230621	150551	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27100	1600	2	6.27	5460169450	202741	554.68	26000	27500	26000	33150	17850	25500	26931.75	3.51	0	11778	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1926	31.15	2.34	12	2.85	870.00	11604.00	27500	20230621	-1.45	15650	20221013	73.16	27500	-1.45	20230621	17600	53.98	20230103	27500	-1.45	20230621	15650	73.16	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
54	20230621	140516	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27050	1550	2	6.08	4998649650	185635	507.88	26000	27500	26000	33150	17850	25500	26927.30	3.51	0	11551	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1922	31.09	2.33	12	2.61	870.00	11604.00	27500	20230621	-1.64	15650	20221013	72.84	27500	-1.64	20230621	17600	53.69	20230103	27500	-1.64	20230621	15650	72.84	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
55	20230621	130221	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27200	1700	2	6.67	4379017950	162874	445.61	26000	27500	26000	33150	17850	25500	26885.92	3.51	0	13795	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1933	31.26	2.34	12	2.29	870.00	11604.00	27500	20230621	-1.09	15650	20221013	73.80	27500	-1.09	20230621	17600	54.55	20230103	27500	-1.09	20230621	15650	73.80	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
56	20230621	120817	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27050	1550	2	6.08	3498277400	130590	357.28	26000	27200	26000	33150	17850	25500	26788.25	3.51	0	12256	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1922	31.09	2.33	12	1.84	870.00	11604.00	27200	20230621	-0.55	15650	20221013	72.84	27200	-0.55	20230621	17600	53.69	20230103	27200	-0.55	20230621	15650	72.84	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
57	20230621	110427	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	27050	1550	2	6.08	3151223150	117746	322.14	26000	27200	26000	33150	17850	25500	26762.89	3.51	0	9941	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1922	31.09	2.33	12	1.66	870.00	11604.00	27200	20230621	-0.55	15650	20221013	72.84	27200	-0.55	20230621	17600	53.69	20230103	27200	-0.55	20230621	15650	72.84	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
58	20230621	100447	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	26700	1200	2	4.71	1648014750	62076	169.83	26000	26900	26000	33150	17850	25500	26548.34	3.51	0	5702	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1898	30.69	2.30	12	0.87	870.00	11604.00	26900	20230621	-0.74	15650	20221013	70.61	26900	-0.74	20230621	17600	51.70	20230103	26900	-0.74	20230621	15650	70.61	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
59	20230621	090216	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	26300	800	2	3.14	202556600	7727	21.14	26000	26400	26000	33150	17850	25500	26214.13	3.51	0	1859	26200	25850	25400	25050	24600	26025	25225	36	7650	500	18870	50	1	7106760	1869	30.23	2.27	12	0.11	870.00	11604.00	26400	20230621	-0.38	15650	20221013	68.05	26400	-0.38	20230621	17600	49.43	20230103	26400	-0.38	20230621	15650	68.05	20221013	2.56	N	214430	500	35 억		249327	N	N	64	N	00	N
60	20230620	160546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	250	2	0.99	927341200	36551	82.09	25250	25750	24950	32800	17700	25250	25371.15	3.51	0	-437	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1812	29.31	2.20	12	0.51	870.00	11604.00	26150	20230613	-2.49	15650	20221013	62.94	26150	-2.49	20230613	17600	44.89	20230103	26150	-2.49	20230613	15650	62.94	20221013	2.62	N	214430	500	35 억		249764	N	N	64	N	00	N
61	20230620	150714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	200	2	0.79	809728450	31938	71.73	25250	25750	24950	32800	17700	25250	25353.14	3.51	0	13	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1809	29.25	2.19	12	0.45	870.00	11604.00	26150	20230613	-2.68	15650	20221013	62.62	26150	-2.68	20230613	17600	44.60	20230103	26150	-2.68	20230613	15650	62.62	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
62	20230620	140901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	100	2	0.40	664765500	26228	58.90	25250	25750	24950	32800	17700	25250	25345.64	3.51	0	1614	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1802	29.14	2.18	12	0.37	870.00	11604.00	26150	20230613	-3.06	15650	20221013	61.98	26150	-3.06	20230613	17600	44.03	20230103	26150	-3.06	20230613	15650	61.98	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
63	20230620	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	150	2	0.59	425262600	16682	37.46	25250	25750	25000	32800	17700	25250	25492.30	3.51	0	-2095	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1805	29.20	2.19	12	0.23	870.00	11604.00	26150	20230613	-2.87	15650	20221013	62.30	26150	-2.87	20230613	17600	44.32	20230103	26150	-2.87	20230613	15650	62.30	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
64	20230620	120635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	300	2	1.19	361413850	14174	31.83	25250	25750	25000	32800	17700	25250	25498.37	3.51	0	-2166	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1816	29.37	2.20	12	0.20	870.00	11604.00	26150	20230613	-2.29	15650	20221013	63.26	26150	-2.29	20230613	17600	45.17	20230103	26150	-2.29	20230613	15650	63.26	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
65	20230620	110157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	450	2	1.78	219016650	8610	19.34	25250	25750	25000	32800	17700	25250	25437.47	3.51	0	-1857	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1826	29.54	2.21	12	0.12	870.00	11604.00	26150	20230613	-1.72	15650	20221013	64.22	26150	-1.72	20230613	17600	46.02	20230103	26150	-1.72	20230613	15650	64.22	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
66	20230620	100809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	0	3	0.00	75353650	2997	6.73	25250	25450	25000	32800	17700	25250	25143.03	3.51	0	-362	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1794	29.02	2.18	12	0.04	870.00	11604.00	26150	20230613	-3.44	15650	20221013	61.34	26150	-3.44	20230613	17600	43.47	20230103	26150	-3.44	20230613	15650	61.34	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
67	20230620	090801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	100	2	0.40	27172300	1081	2.43	25250	25450	25000	32800	17700	25250	25136.26	3.51	0	-345	26550	25900	25450	24800	24350	25675	24575	36	7550	500	18680	50	1	7106760	1802	29.14	2.18	12	0.02	870.00	11604.00	26150	20230613	-3.06	15650	20221013	61.98	26150	-3.06	20230613	17600	44.03	20230103	26150	-3.06	20230613	15650	61.98	20221013	2.62	N	214430	500	35 억		249764	N	N	255	N	00	N
68	20230619	160456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	-750	5	-2.88	1127582400	44415	73.19	26100	26100	25000	33800	18200	26000	25387.52	3.58	0	-4944	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1794	29.02	2.18	12	0.62	870.00	11604.00	26150	20230613	-3.44	15650	20221013	61.34	26150	-3.44	20230613	17600	43.47	20230103	26150	-3.44	20230613	15650	61.34	20221013	2.61	N	214430	500	35 억		254139	N	N	255	N	00	N
69	20230619	150738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	-500	5	-1.92	1003838200	39540	65.16	26100	26100	25000	33800	18200	26000	25387.92	3.58	0	-2390	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1812	29.31	2.20	12	0.56	870.00	11604.00	26150	20230613	-2.49	15650	20221013	62.94	26150	-2.49	20230613	17600	44.89	20230103	26150	-2.49	20230613	15650	62.94	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
70	20230619	140159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-850	5	-3.27	851222700	33522	55.24	26100	26100	25000	33800	18200	26000	25392.96	3.58	0	1150	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1787	28.91	2.17	12	0.47	870.00	11604.00	26150	20230613	-3.82	15650	20221013	60.70	26150	-3.82	20230613	17600	42.90	20230103	26150	-3.82	20230613	15650	60.70	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
71	20230619	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-850	5	-3.27	767556250	30199	49.77	26100	26100	25000	33800	18200	26000	25416.61	3.58	0	943	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1787	28.91	2.17	12	0.42	870.00	11604.00	26150	20230613	-3.82	15650	20221013	60.70	26150	-3.82	20230613	17600	42.90	20230103	26150	-3.82	20230613	15650	60.70	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
72	20230619	120627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-700	5	-2.69	518720650	20305	33.46	26100	26100	25250	33800	18200	26000	25546.45	3.58	0	-853	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1798	29.08	2.18	12	0.29	870.00	11604.00	26150	20230613	-3.25	15650	20221013	61.66	26150	-3.25	20230613	17600	43.75	20230103	26150	-3.25	20230613	15650	61.66	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
73	20230619	110747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	-500	5	-1.92	392379550	15324	25.25	26100	26100	25450	33800	18200	26000	25605.56	3.58	0	-797	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1812	29.31	2.20	12	0.22	870.00	11604.00	26150	20230613	-2.49	15650	20221013	62.94	26150	-2.49	20230613	17600	44.89	20230103	26150	-2.49	20230613	15650	62.94	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
74	20230619	100228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-350	5	-1.35	243555150	9507	15.67	26100	26100	25450	33800	18200	26000	25618.51	3.58	0	-666	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1823	29.48	2.21	12	0.13	870.00	11604.00	26150	20230613	-1.91	15650	20221013	63.90	26150	-1.91	20230613	17600	45.74	20230103	26150	-1.91	20230613	15650	63.90	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
75	20230619	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-350	5	-1.35	46542550	1808	2.98	26100	26100	25450	33800	18200	26000	25742.56	3.58	0	-828	26633	26316	25683	25366	24733	26475	25525	36	7800	500	19240	50	1	7106760	1823	29.48	2.21	12	0.03	870.00	11604.00	26150	20230613	-1.91	15650	20221013	63.90	26150	-1.91	20230613	17600	45.74	20230103	26150	-1.91	20230613	15650	63.90	20221013	2.61	N	214430	500	35 억		254139	N	N	0	N	00	N
76	20230616	160235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	500	2	1.96	1479557050	57482	92.13	25200	26000	25050	33150	17850	25500	25739.38	3.65	0	-5302	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1848	29.89	2.24	12	0.81	870.00	11604.00	26150	20230613	-0.57	15650	20221013	66.13	26150	-0.57	20230613	17600	47.73	20230103	26150	-0.57	20230613	15650	66.13	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
77	20230616	150937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	400	2	1.57	1272684600	49496	79.33	25200	26000	25050	33150	17850	25500	25712.88	3.65	0	-2827	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1841	29.77	2.23	12	0.70	870.00	11604.00	26150	20230613	-0.96	15650	20221013	65.50	26150	-0.96	20230613	17600	47.16	20230103	26150	-0.96	20230613	15650	65.50	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
78	20230616	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	1152593150	44832	71.86	25200	26000	25050	33150	17850	25500	25709.16	3.65	0	140	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1819	29.43	2.21	12	0.63	870.00	11604.00	26150	20230613	-2.10	15650	20221013	63.58	26150	-2.10	20230613	17600	45.45	20230103	26150	-2.10	20230613	15650	63.58	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
79	20230616	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	450	2	1.76	797807500	31017	49.71	25200	26000	25050	33150	17850	25500	25721.62	3.65	0	-2151	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1844	29.83	2.24	12	0.44	870.00	11604.00	26150	20230613	-0.76	15650	20221013	65.81	26150	-0.76	20230613	17600	47.44	20230103	26150	-0.76	20230613	15650	65.81	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
80	20230616	120426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	450	2	1.76	647444350	25218	40.42	25200	26000	25050	33150	17850	25500	25673.90	3.65	0	-1429	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1844	29.83	2.24	12	0.35	870.00	11604.00	26150	20230613	-0.76	15650	20221013	65.81	26150	-0.76	20230613	17600	47.44	20230103	26150	-0.76	20230613	15650	65.81	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
81	20230616	110638	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	350	2	1.37	385426900	15108	24.21	25200	25850	25050	33150	17850	25500	25511.44	3.65	0	-888	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1837	29.71	2.23	12	0.21	870.00	11604.00	26150	20230613	-1.15	15650	20221013	65.18	26150	-1.15	20230613	17600	46.88	20230103	26150	-1.15	20230613	15650	65.18	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
82	20230616	100226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-50	5	-0.20	173904650	6882	11.03	25200	25450	25050	33150	17850	25500	25269.49	3.65	0	525	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1809	29.25	2.19	12	0.10	870.00	11604.00	26150	20230613	-2.68	15650	20221013	62.62	26150	-2.68	20230613	17600	44.60	20230103	26150	-2.68	20230613	15650	62.62	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
83	20230616	090400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-150	5	-0.59	30847050	1218	1.95	25200	25350	25200	33150	17850	25500	25325.99	3.65	0	-759	26366	25932	25316	24882	24266	25625	24575	36	7650	500	18870	50	1	7106760	1802	29.14	2.18	12	0.02	870.00	11604.00	26150	20230613	-3.06	15650	20221013	61.98	26150	-3.06	20230613	17600	44.03	20230103	26150	-3.06	20230613	15650	61.98	20221013	2.57	N	214430	500	35 억		259169	N	N	0	N	00	N
84	20230615	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	100	2	0.39	1316794600	52001	54.34	25600	25750	24700	33200	17900	25550	25322.49	3.70	0	-7044	26650	26100	25550	25000	24450	25825	24725	36	7650	500	18900	50	1	7106760	1823	29.48	2.21	12	0.73	870.00	11604.00	26150	20230613	-1.91	15650	20221013	63.90	26150	-1.91	20230613	17600	45.74	20230103	26150	-1.91	20230613	15650	63.90	20221013	2.29	N	214430	500	35 억		263296	N	N	87	N	00	N
85	20230615	140405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	943794750	37407	39.09	25600	25650	24700	33200	17900	25550	25230.43	3.70	0	-2640	26650	26100	25550	25000	24450	25825	24725	36	7650	500	18900	50	1	7106760	1812	29.31	2.20	12	0.53	870.00	11604.00	26150	20230613	-2.49	15650	20221013	62.94	26150	-2.49	20230613	17600	44.89	20230103	26150	-2.49	20230613	15650	62.94	20221013	2.29	N	214430	500	35 억		263296	N	N	87	N	00	N
86	20230615	130258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-250	5	-0.98	833042050	33045	34.53	25600	25650	24700	33200	17900	25550	25209.32	3.70	0	-781	26650	26100	25550	25000	24450	25825	24725	36	7650	500	18900	50	1	7106760	1798	29.08	2.18	12	0.46	870.00	11604.00	26150	20230613	-3.25	15650	20221013	61.66	26150	-3.25	20230613	17600	43.75	20230103	26150	-3.25	20230613	15650	61.66	20221013	2.29	N	214430	500	35 억		263296	N	N	87	N	00	N
87	20230615	120657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-400	5	-1.57	757973850	30074	31.43	25600	25650	24700	33200	17900	25550	25203.63	3.70	0	42	26650	26100	25550	25000	24450	25825	24725	36	7650	500	18900	50	1	7106760	1787	28.91	2.17	12	0.42	870.00	11604.00	26150	20230613	-3.82	15650	20221013	60.70	26150	-3.82	20230613	17600	42.90	20230103	26150	-3.82	20230613	15650	60.70	20221013	2.29	N	214430	500	35 억		263296	N	N	87	N	00	N
88	20230615	110811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-600	5	-2.35	578451800	22844	23.87	25600	25650	24950	33200	17900	25550	25321.83	3.70	0	-1876	26650	26100	25550	25000	24450	25825	24725	36	7650	500	18900	50	1	7106760	1773	28.68	2.15	12	0.32	870.00	11604.00	26150	20230613	-4.59	15650	20221013	59.42	26150	-4.59	20230613	17600	41.76	20230103	26150	-4.59	20230613	15650	59.42	20221013	2.29	N	214430	500	35 억		263296	N	N	87	N	00	N
89	20230611	184716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-650	5	-2.60	1541030550	62751	70.03	25000	25000	24000	32500	17500	25000	24559.35	3.17	-10372	-10149	25933	25466	24633	24166	23333	25700	24400	36	7500	500	18500	50	1	7106760	1730	27.99	2.10	12	0.88	870.00	11604.00	25100	20230608	-2.99	15650	20221013	55.59	25100	-2.99	20230608	17600	38.35	20230103	25100	-2.99	20230608	15650	55.59	20221013	2.10	N	214430	500	35 억		225335	N	N	1	N	00	N
90	20230611	180057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-650	5	-2.60	1541030550	62751	70.03	25000	25000	24000	32500	17500	25000	24559.35	3.17	-10372	-10149	25933	25466	24633	24166	23333	25700	24400	36	7500	500	18500	50	1	7106760	1730	27.99	2.10	12	0.88	870.00	11604.00	25100	20230608	-2.99	15650	20221013	55.59	25100	-2.99	20230608	17600	38.35	20230103	25100	-2.99	20230608	15650	55.59	20221013	2.10	N	214430	500	35 억		225335	N	N	1	N	00	N