KissMeData/025440/price/prices-20230601.csv

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
20230630,160334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-45,5,-1.51,74380460,25234,37.17,2910,3035,2910,3865,2085,2975,2947.64,50.00,0,-3873,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,835,-15.84,1.33,12,0.09,-185.00,2195.00,5800,20220705,-49.48,2700,20230530,8.52,3720,-21.24,20230511,2700,8.52,20230530,3720,-21.24,20230511,581,404.30,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,150336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-45,5,-1.51,63209510,21417,31.55,2910,3035,2910,3865,2085,2975,2951.37,50.00,0,-3320,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,835,-15.84,1.33,12,0.08,-185.00,2195.00,5800,20220705,-49.48,2700,20230530,8.52,3720,-21.24,20230511,2700,8.52,20230530,3720,-21.24,20230511,581,404.30,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,140335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,50308265,17015,25.06,2910,3035,2910,3865,2085,2975,2956.70,50.00,0,-1833,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,841,-15.95,1.34,12,0.06,-185.00,2195.00,5800,20220705,-49.14,2700,20230530,9.26,3720,-20.70,20230511,2700,9.26,20230530,3720,-20.70,20230511,581,407.75,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,130336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-20,5,-0.67,38364780,12965,19.10,2910,3035,2910,3865,2085,2975,2959.10,50.00,0,-1724,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,842,-15.97,1.35,12,0.05,-185.00,2195.00,5800,20220705,-49.05,2700,20230530,9.44,3720,-20.56,20230511,2700,9.44,20230530,3720,-20.56,20230511,581,408.61,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,120333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-35,5,-1.18,37821480,12781,18.83,2910,3035,2910,3865,2085,2975,2959.20,50.00,0,-1714,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,838,-15.89,1.34,12,0.04,-185.00,2195.00,5800,20220705,-49.31,2700,20230530,8.89,3720,-20.97,20230511,2700,8.89,20230530,3720,-20.97,20230511,581,406.02,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,110335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,32743630,11061,16.29,2910,3035,2910,3865,2085,2975,2960.28,50.00,0,-946,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,846,-16.05,1.35,12,0.04,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,100335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,23878305,8049,11.86,2910,3035,2910,3865,2085,2975,2966.62,50.00,0,105,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,841,-15.95,1.34,12,0.03,-185.00,2195.00,5800,20220705,-49.14,2700,20230530,9.26,3720,-20.70,20230511,2700,9.26,20230530,3720,-20.70,20230511,581,407.75,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230630,090335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,45,2,1.51,3887965,1297,1.91,2910,3035,2910,3865,2085,2975,2997.66,50.00,0,-26,3121,3047,2991,2917,2861,3085,2955,713,890,2500,1840,5,1,28500000,861,-16.32,1.38,12,0.00,-185.00,2195.00,5800,20220705,-47.93,2700,20230530,11.85,3720,-18.82,20230511,2700,11.85,20230530,3720,-18.82,20230511,581,419.79,20230103,0.06,N,025440,2500,712 억,,14249951,N,N,0,N,00,N
20230629,160335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,40,2,1.36,203507085,67815,32.65,2955,3065,2935,3815,2055,2935,3000.92,49.97,0,8786,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,848,-16.08,1.36,12,0.24,-185.00,2195.00,5800,20220705,-48.71,2700,20230530,10.19,3720,-20.03,20230511,2700,10.19,20230530,3720,-20.03,20230511,581,412.05,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,150333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,60,2,2.04,198406970,66099,31.82,2955,3065,2935,3815,2055,2935,3001.66,49.97,0,8786,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,854,-16.19,1.36,12,0.23,-185.00,2195.00,5800,20220705,-48.36,2700,20230530,10.93,3720,-19.49,20230511,2700,10.93,20230530,3720,-19.49,20230511,581,415.49,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,140332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,25,2,0.85,172157980,57241,27.56,2955,3065,2935,3815,2055,2935,3007.60,49.97,0,8857,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,844,-16.00,1.35,12,0.20,-185.00,2195.00,5800,20220705,-48.97,2700,20230530,9.63,3720,-20.43,20230511,2700,9.63,20230530,3720,-20.43,20230511,581,409.47,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,130333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,50,2,1.70,152859895,50752,24.43,2955,3065,2935,3815,2055,2935,3011.90,49.97,0,6041,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,851,-16.14,1.36,12,0.18,-185.00,2195.00,5800,20220705,-48.53,2700,20230530,10.56,3720,-19.76,20230511,2700,10.56,20230530,3720,-19.76,20230511,581,413.77,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,120334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,60,2,2.04,134770205,44705,21.52,2955,3065,2935,3815,2055,2935,3014.66,49.97,0,5683,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,854,-16.19,1.36,12,0.16,-185.00,2195.00,5800,20220705,-48.36,2700,20230530,10.93,3720,-19.49,20230511,2700,10.93,20230530,3720,-19.49,20230511,581,415.49,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,110334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,45,2,1.53,119946990,39720,19.12,2955,3065,2935,3815,2055,2935,3019.81,49.97,0,4781,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,849,-16.11,1.36,12,0.14,-185.00,2195.00,5800,20220705,-48.62,2700,20230530,10.37,3720,-19.89,20230511,2700,10.37,20230530,3720,-19.89,20230511,581,412.91,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,100334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,105,2,3.58,85371980,28268,13.61,2955,3065,2935,3815,2055,2935,3020.09,49.97,0,6649,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,866,-16.43,1.38,12,0.10,-185.00,2195.00,5800,20220705,-47.59,2700,20230530,12.59,3720,-18.28,20230511,2700,12.59,20230530,3720,-18.28,20230511,581,423.24,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230629,090334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,85,2,2.90,19694490,6496,3.13,2955,3065,2955,3815,2055,2935,3031.79,49.97,0,-343,3291,3112,3001,2822,2711,3202,2912,713,880,2500,1810,5,1,28500000,861,-16.32,1.38,12,0.02,-185.00,2195.00,5800,20220705,-47.93,2700,20230530,11.85,3720,-18.82,20230511,2700,11.85,20230530,3720,-18.82,20230511,581,419.79,20230103,0.07,N,025440,2500,712 억,,14241036,N,N,0,N,00,N
20230628,160330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,40,2,1.38,625283540,207704,684.52,2895,3180,2890,3760,2030,2895,3010.51,50.00,0,-7830,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,836,-15.86,1.34,12,0.73,-185.00,2195.00,5800,20220705,-49.40,2700,20230530,8.70,3720,-21.10,20230511,2700,8.70,20230530,3720,-21.10,20230511,581,405.16,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,150333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,50,2,1.73,611568300,203042,669.16,2895,3180,2890,3760,2030,2895,3012.03,50.00,0,-6592,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,839,-15.92,1.34,12,0.71,-185.00,2195.00,5800,20220705,-49.22,2700,20230530,9.07,3720,-20.83,20230511,2700,9.07,20230530,3720,-20.83,20230511,581,406.88,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,140330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,75,2,2.59,520039460,171977,566.78,2895,3180,2890,3760,2030,2895,3023.89,50.00,0,-12410,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,846,-16.05,1.35,12,0.60,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,130331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,25,2,0.86,86716185,29764,98.09,2895,2995,2890,3760,2030,2895,2913.46,50.00,0,1700,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,832,-15.78,1.33,12,0.10,-185.00,2195.00,5800,20220705,-49.66,2700,20230530,8.15,3720,-21.51,20230511,2700,8.15,20230530,3720,-21.51,20230511,581,402.58,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,120303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,15,2,0.52,62853290,21568,71.08,2895,2995,2890,3760,2030,2895,2914.19,50.00,0,1627,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,829,-15.73,1.33,12,0.08,-185.00,2195.00,5800,20220705,-49.83,2700,20230530,7.78,3720,-21.77,20230511,2700,7.78,20230530,3720,-21.77,20230511,581,400.86,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,110334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,15,2,0.52,54861330,18810,61.99,2895,2995,2895,3760,2030,2895,2916.60,50.00,0,1203,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,829,-15.73,1.33,12,0.07,-185.00,2195.00,5800,20220705,-49.83,2700,20230530,7.78,3720,-21.77,20230511,2700,7.78,20230530,3720,-21.77,20230511,581,400.86,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,100333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,60,2,2.07,41924785,14366,47.35,2895,2995,2895,3760,2030,2895,2918.33,50.00,0,492,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,842,-15.97,1.35,12,0.05,-185.00,2195.00,5800,20220705,-49.05,2700,20230530,9.44,3720,-20.56,20230511,2700,9.44,20230530,3720,-20.56,20230511,581,408.61,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230628,090332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,10,2,0.35,2183510,754,2.48,2895,2905,2895,3760,2030,2895,2895.90,50.00,0,331,3055,2975,2935,2855,2815,2955,2835,713,865,2500,1790,5,1,28500000,828,-15.70,1.32,12,0.00,-185.00,2195.00,5800,20220705,-49.91,2700,20230530,7.59,3720,-21.91,20230511,2700,7.59,20230530,3720,-21.91,20230511,581,400.00,20230103,0.07,N,025440,2500,712 억,,14249722,N,N,0,N,00,N
20230627,160333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-120,5,-3.98,88183795,29876,84.05,3015,3015,2895,3915,2115,3015,2952.04,50.00,0,-886,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,825,-15.65,1.32,12,0.10,-185.00,2195.00,5800,20220705,-50.09,2700,20230530,7.22,3720,-22.18,20230511,2700,7.22,20230530,3720,-22.18,20230511,581,398.28,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,150334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-105,5,-3.48,78841460,26659,75.00,3015,3015,2905,3915,2115,3015,2957.41,50.00,0,635,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,829,-15.73,1.33,12,0.09,-185.00,2195.00,5800,20220705,-49.83,2700,20230530,7.78,3720,-21.77,20230511,2700,7.78,20230530,3720,-21.77,20230511,581,400.86,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,140336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-50,5,-1.66,48259995,16195,45.56,3015,3015,2950,3915,2115,3015,2979.93,50.00,0,-1935,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,845,-16.03,1.35,12,0.06,-185.00,2195.00,5800,20220705,-48.88,2700,20230530,9.81,3720,-20.30,20230511,2700,9.81,20230530,3720,-20.30,20230511,581,410.33,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,130337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-45,5,-1.49,41371070,13866,39.01,3015,3015,2950,3915,2115,3015,2983.63,50.00,0,-1933,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,846,-16.05,1.35,12,0.05,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,120339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-45,5,-1.49,39894300,13368,37.61,3015,3015,2950,3915,2115,3015,2984.31,50.00,0,-1933,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,846,-16.05,1.35,12,0.05,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,110337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-45,5,-1.49,26742255,8932,25.13,3015,3015,2970,3915,2115,3015,2993.98,50.00,0,-1260,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,846,-16.05,1.35,12,0.03,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,100331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-30,5,-1.00,19166005,6390,17.98,3015,3015,2985,3915,2115,3015,2999.37,50.00,0,-885,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,851,-16.14,1.36,12,0.02,-185.00,2195.00,5800,20220705,-48.53,2700,20230530,10.56,3720,-19.76,20230511,2700,10.56,20230530,3720,-19.76,20230511,581,413.77,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230627,090332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-15,5,-0.50,2897465,965,2.71,3015,3015,3000,3915,2115,3015,3002.55,50.00,0,-13,3071,3042,3021,2992,2971,3032,2982,713,900,2500,1860,5,1,28500000,855,-16.22,1.37,12,0.00,-185.00,2195.00,5800,20220705,-48.28,2700,20230530,11.11,3720,-19.35,20230511,2700,11.11,20230530,3720,-19.35,20230511,581,416.35,20230103,0.07,N,025440,2500,712 억,,14250608,N,N,0,N,00,N
20230626,160331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,20,2,0.67,107287080,35547,140.35,3050,3050,3000,3890,2100,2995,3018.18,50.01,0,-965,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,859,-16.30,1.37,12,0.12,-185.00,2195.00,5800,20220705,-48.02,2700,20230530,11.67,3720,-18.95,20230511,2700,11.67,20230530,3720,-18.95,20230511,581,418.93,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,150334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,25,2,0.83,98321435,32576,128.62,3050,3050,3000,3890,2100,2995,3018.22,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,861,-16.32,1.38,12,0.11,-185.00,2195.00,5800,20220705,-47.93,2700,20230530,11.85,3720,-18.82,20230511,2700,11.85,20230530,3720,-18.82,20230511,581,419.79,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,140333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,35,2,1.17,92302300,30583,120.75,3050,3050,3000,3890,2100,2995,3018.09,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,864,-16.38,1.38,12,0.11,-185.00,2195.00,5800,20220705,-47.76,2700,20230530,12.22,3720,-18.55,20230511,2700,12.22,20230530,3720,-18.55,20230511,581,421.51,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,130333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,30,2,1.00,83353855,27619,109.05,3050,3050,3000,3890,2100,2995,3017.99,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,862,-16.35,1.38,12,0.10,-185.00,2195.00,5800,20220705,-47.84,2700,20230530,12.04,3720,-18.68,20230511,2700,12.04,20230530,3720,-18.68,20230511,581,420.65,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,120331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,35,2,1.17,71588830,23735,93.71,3050,3050,3000,3890,2100,2995,3016.17,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,864,-16.38,1.38,12,0.08,-185.00,2195.00,5800,20220705,-47.76,2700,20230530,12.22,3720,-18.55,20230511,2700,12.22,20230530,3720,-18.55,20230511,581,421.51,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,110330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,25,2,0.83,57128995,18935,74.76,3050,3050,3000,3890,2100,2995,3017.11,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,861,-16.32,1.38,12,0.07,-185.00,2195.00,5800,20220705,-47.93,2700,20230530,11.85,3720,-18.82,20230511,2700,11.85,20230530,3720,-18.82,20230511,581,419.79,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,100332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,30,2,1.00,27667195,9153,36.14,3050,3050,3000,3890,2100,2995,3022.75,50.01,0,-972,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,862,-16.35,1.38,12,0.03,-185.00,2195.00,5800,20220705,-47.84,2700,20230530,12.04,3720,-18.68,20230511,2700,12.04,20230530,3720,-18.68,20230511,581,420.65,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230626,090331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,5,2,0.17,7077475,2335,9.22,3050,3050,3000,3890,2100,2995,3031.04,50.01,0,-675,3018,3006,2983,2971,2948,3012,2977,713,895,2500,1850,5,1,28500000,855,-16.22,1.37,12,0.01,-185.00,2195.00,5800,20220705,-48.28,2700,20230530,11.11,3720,-19.35,20230511,2700,11.11,20230530,3720,-19.35,20230511,581,416.35,20230103,0.08,N,025440,2500,712 억,,14251574,N,N,0,N,00,N
20230623,160528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,35,2,1.18,75691865,25301,84.49,2960,2995,2960,3845,2075,2960,2991.65,50.01,0,-160,3050,3005,2975,2930,2900,2990,2915,713,885,2500,1830,5,1,28500000,854,-16.19,1.36,12,0.09,-185.00,2195.00,5800,20220705,-48.36,2700,20230530,10.93,3720,-19.49,20230511,2700,10.93,20230530,3720,-19.49,20230511,581,415.49,20230103,0.07,N,025440,2500,712 억,,14251734,N,N,0,N,00,N
20230623,140258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,30,2,1.01,57296345,19152,63.96,2960,2995,2960,3845,2075,2960,2991.66,50.01,0,-160,3050,3005,2975,2930,2900,2990,2915,713,885,2500,1830,5,1,28500000,852,-16.16,1.36,12,0.07,-185.00,2195.00,5800,20220705,-48.45,2700,20230530,10.74,3720,-19.62,20230511,2700,10.74,20230530,3720,-19.62,20230511,581,414.63,20230103,0.07,N,025440,2500,712 억,,14251734,N,N,0,N,00,N
20230622,160827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-70,5,-2.31,87166440,29304,33.44,3020,3020,2945,3935,2125,3030,2974.56,49.99,0,3996,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,844,-16.00,1.35,12,0.10,-185.00,2195.00,5800,20220705,-48.97,2700,20230530,9.63,3720,-20.43,20230511,2700,9.63,20230530,3720,-20.43,20230511,581,409.47,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,150602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-35,5,-1.16,63325480,21266,24.27,3020,3020,2945,3935,2125,3030,2977.78,49.99,0,4069,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,854,-16.19,1.36,12,0.07,-185.00,2195.00,5800,20220705,-48.36,2700,20230530,10.93,3720,-19.49,20230511,2700,10.93,20230530,3720,-19.49,20230511,581,415.49,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,140918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-20,5,-0.66,57886230,19437,22.18,3020,3020,2945,3935,2125,3030,2978.15,49.99,0,4097,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,858,-16.27,1.37,12,0.07,-185.00,2195.00,5800,20220705,-48.10,2700,20230530,11.48,3720,-19.09,20230511,2700,11.48,20230530,3720,-19.09,20230511,581,418.07,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,130958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-65,5,-2.15,54576235,18331,20.92,3020,3020,2945,3935,2125,3030,2977.26,49.99,0,4584,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,845,-16.03,1.35,12,0.06,-185.00,2195.00,5800,20220705,-48.88,2700,20230530,9.81,3720,-20.30,20230511,2700,9.81,20230530,3720,-20.30,20230511,581,410.33,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,120220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-30,5,-0.99,48468160,16284,18.58,3020,3020,2945,3935,2125,3030,2976.43,49.99,0,4672,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,855,-16.22,1.37,12,0.06,-185.00,2195.00,5800,20220705,-48.28,2700,20230530,11.11,3720,-19.35,20230511,2700,11.11,20230530,3720,-19.35,20230511,581,416.35,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,110936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-40,5,-1.32,44525225,14967,17.08,3020,3020,2945,3935,2125,3030,2974.89,49.99,0,4877,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,852,-16.16,1.36,12,0.05,-185.00,2195.00,5800,20220705,-48.45,2700,20230530,10.74,3720,-19.62,20230511,2700,10.74,20230530,3720,-19.62,20230511,581,414.63,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,100155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,-15,5,-0.50,36372580,12246,13.97,3020,3020,2945,3935,2125,3030,2970.16,49.99,0,5010,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,859,-16.30,1.37,12,0.04,-185.00,2195.00,5800,20220705,-48.02,2700,20230530,11.67,3720,-18.95,20230511,2700,11.67,20230530,3720,-18.95,20230511,581,418.93,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230622,090354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-45,5,-1.49,1557480,522,0.60,3020,3020,2955,3935,2125,3030,2983.68,49.99,0,-29,3153,3091,3018,2956,2883,3055,2920,713,905,2500,1870,5,1,28500000,851,-16.14,1.36,12,0.00,-185.00,2195.00,5800,20220705,-48.53,2700,20230530,10.56,3720,-19.76,20230511,2700,10.56,20230530,3720,-19.76,20230511,581,413.77,20230103,0.06,N,025440,2500,712 억,,14247721,N,N,0,N,00,N
20230621,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-10,5,-0.33,260002965,87284,173.12,3080,3080,2945,3950,2130,3040,2978.80,50.03,0,-10116,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,864,-16.38,1.38,12,0.31,-185.00,2195.00,5800,20220705,-47.76,2700,20230530,12.22,3720,-18.55,20230511,2700,12.22,20230530,3720,-18.55,20230511,581,421.51,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,150816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-80,5,-2.63,240220765,80688,160.04,3080,3080,2945,3950,2130,3040,2977.16,50.03,0,-9958,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,844,-16.00,1.35,12,0.28,-185.00,2195.00,5800,20220705,-48.97,2700,20230530,9.63,3720,-20.43,20230511,2700,9.63,20230530,3720,-20.43,20230511,581,409.47,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-90,5,-2.96,189611615,63550,126.05,3080,3080,2945,3950,2130,3040,2983.66,50.03,0,-10202,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,841,-15.95,1.34,12,0.22,-185.00,2195.00,5800,20220705,-49.14,2700,20230530,9.26,3720,-20.70,20230511,2700,9.26,20230530,3720,-20.70,20230511,581,407.75,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-80,5,-2.63,185379015,62117,123.20,3080,3080,2945,3950,2130,3040,2984.35,50.03,0,-10256,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,844,-16.00,1.35,12,0.22,-185.00,2195.00,5800,20220705,-48.97,2700,20230530,9.63,3720,-20.43,20230511,2700,9.63,20230530,3720,-20.43,20230511,581,409.47,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-95,5,-3.12,151417730,50651,100.46,3080,3080,2945,3950,2130,3040,2989.43,50.03,0,-10365,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,839,-15.92,1.34,12,0.18,-185.00,2195.00,5800,20220705,-49.22,2700,20230530,9.07,3720,-20.83,20230511,2700,9.07,20230530,3720,-20.83,20230511,581,406.88,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,110659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-70,5,-2.30,136756020,45686,90.61,3080,3080,2950,3950,2130,3040,2993.39,50.03,0,-7884,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,846,-16.05,1.35,12,0.16,-185.00,2195.00,5800,20220705,-48.79,2700,20230530,10.00,3720,-20.16,20230511,2700,10.00,20230530,3720,-20.16,20230511,581,411.19,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,100358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-55,5,-1.81,106334380,35416,70.24,3080,3080,2950,3950,2130,3040,3002.44,50.03,0,-5967,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,851,-16.14,1.36,12,0.12,-185.00,2195.00,5800,20220705,-48.53,2700,20230530,10.56,3720,-19.76,20230511,2700,10.56,20230530,3720,-19.76,20230511,581,413.77,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230621,090931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,5,2,0.16,18017865,5900,11.70,3080,3080,3020,3950,2130,3040,3053.88,50.03,0,-2604,3160,3100,3060,3000,2960,3080,2980,713,910,2500,1880,5,1,28500000,868,-16.46,1.39,12,0.02,-185.00,2195.00,5800,20220705,-47.50,2700,20230530,12.78,3720,-18.15,20230511,2700,12.78,20230530,3720,-18.15,20230511,581,424.10,20230103,0.06,N,025440,2500,712 억,,14257425,N,N,0,N,00,N
20230620,160306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-55,5,-1.78,153435335,50298,48.98,3100,3120,3020,4020,2170,3095,3050.53,50.08,0,-14172,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,866,-16.43,1.38,12,0.18,-185.00,2195.00,5800,20220705,-47.59,2700,20230530,12.59,3720,-18.28,20230511,2700,12.59,20230530,3720,-18.28,20230511,581,423.24,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,150547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-60,5,-1.94,144401210,47316,46.08,3100,3120,3025,4020,2170,3095,3051.85,50.08,0,-13369,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,865,-16.41,1.38,12,0.17,-185.00,2195.00,5800,20220705,-47.67,2700,20230530,12.41,3720,-18.41,20230511,2700,12.41,20230530,3720,-18.41,20230511,581,422.38,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,140338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-65,5,-2.10,128923185,42210,41.10,3100,3120,3030,4020,2170,3095,3054.33,50.08,0,-12446,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,864,-16.38,1.38,12,0.15,-185.00,2195.00,5800,20220705,-47.76,2700,20230530,12.22,3720,-18.55,20230511,2700,12.22,20230530,3720,-18.55,20230511,581,421.51,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,130908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-50,5,-1.62,108042275,35339,34.41,3100,3120,3040,4020,2170,3095,3057.31,50.08,0,-11447,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,868,-16.46,1.39,12,0.12,-185.00,2195.00,5800,20220705,-47.50,2700,20230530,12.78,3720,-18.15,20230511,2700,12.78,20230530,3720,-18.15,20230511,581,424.10,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-45,5,-1.45,98077035,32066,31.23,3100,3120,3045,4020,2170,3095,3058.60,50.08,0,-10919,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,869,-16.49,1.39,12,0.11,-185.00,2195.00,5800,20220705,-47.41,2700,20230530,12.96,3720,-18.01,20230511,2700,12.96,20230530,3720,-18.01,20230511,581,424.96,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,110917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-45,5,-1.45,70232550,22930,22.33,3100,3120,3050,4020,2170,3095,3062.91,50.08,0,-10419,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,869,-16.49,1.39,12,0.08,-185.00,2195.00,5800,20220705,-47.41,2700,20230530,12.96,3720,-18.01,20230511,2700,12.96,20230530,3720,-18.01,20230511,581,424.96,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,100305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-25,5,-0.81,48333975,15773,15.36,3100,3120,3050,4020,2170,3095,3064.35,50.08,0,-6979,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,875,-16.59,1.40,12,0.06,-185.00,2195.00,5800,20220705,-47.07,2700,20230530,13.70,3720,-17.47,20230511,2700,13.70,20230530,3720,-17.47,20230511,581,428.40,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230620,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,10,2,0.32,2058445,663,0.65,3100,3120,3095,4020,2170,3095,3104.74,50.08,0,-179,3268,3181,3123,3036,2978,3152,3007,713,925,2500,1910,5,1,28500000,885,-16.78,1.41,12,0.00,-185.00,2195.00,5800,20220705,-46.47,2700,20230530,15.00,3720,-16.53,20230511,2700,15.00,20230530,3720,-16.53,20230511,581,434.42,20230103,0.06,N,025440,2500,712 억,,14271597,N,N,0,N,00,N
20230619,160141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-115,5,-3.58,318204585,102644,86.84,3210,3210,3065,4170,2250,3210,3100.08,50.06,0,3209,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,882,-16.73,1.41,12,0.36,-185.00,2195.00,5800,20220705,-46.64,2700,20230530,14.63,3720,-16.80,20230511,2700,14.63,20230530,3720,-16.80,20230511,581,432.70,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-125,5,-3.89,300193065,96814,81.90,3210,3210,3065,4170,2250,3210,3100.72,50.06,0,4183,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,879,-16.68,1.41,12,0.34,-185.00,2195.00,5800,20220705,-46.81,2700,20230530,14.26,3720,-17.07,20230511,2700,14.26,20230530,3720,-17.07,20230511,581,430.98,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,-130,5,-4.05,281933115,90872,76.88,3210,3210,3065,4170,2250,3210,3102.53,50.06,0,4833,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,878,-16.65,1.40,12,0.32,-185.00,2195.00,5800,20220705,-46.90,2700,20230530,14.07,3720,-17.20,20230511,2700,14.07,20230530,3720,-17.20,20230511,581,430.12,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,131022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-135,5,-4.21,254847435,82049,69.41,3210,3210,3075,4170,2250,3210,3106.04,50.06,0,7814,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,876,-16.62,1.40,12,0.29,-185.00,2195.00,5800,20220705,-46.98,2700,20230530,13.89,3720,-17.34,20230511,2700,13.89,20230530,3720,-17.34,20230511,581,429.26,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,120644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-125,5,-3.89,213908845,68778,58.19,3210,3210,3075,4170,2250,3210,3110.13,50.06,0,9323,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,879,-16.68,1.41,12,0.24,-185.00,2195.00,5800,20220705,-46.81,2700,20230530,14.26,3720,-17.07,20230511,2700,14.26,20230530,3720,-17.07,20230511,581,430.98,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,110502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,-130,5,-4.05,193864810,62276,52.69,3210,3210,3075,4170,2250,3210,3112.99,50.06,0,8937,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,878,-16.65,1.40,12,0.22,-185.00,2195.00,5800,20220705,-46.90,2700,20230530,14.07,3720,-17.20,20230511,2700,14.07,20230530,3720,-17.20,20230511,581,430.12,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,100635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-105,5,-3.27,148004580,47436,40.13,3210,3210,3085,4170,2250,3210,3120.09,50.06,0,9277,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,885,-16.78,1.41,12,0.17,-185.00,2195.00,5800,20220705,-46.47,2700,20230530,15.00,3720,-16.53,20230511,2700,15.00,20230530,3720,-16.53,20230511,581,434.42,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230619,090328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-50,5,-1.56,12476920,3913,3.31,3210,3210,3160,4170,2250,3210,3188.58,50.06,0,-905,3356,3282,3221,3147,3086,3252,3117,713,960,2500,1990,5,1,28500000,901,-17.08,1.44,12,0.01,-185.00,2195.00,5800,20220705,-45.52,2700,20230530,17.04,3720,-15.05,20230511,2700,17.04,20230530,3720,-15.05,20230511,581,443.89,20230103,0.06,N,025440,2500,712 억,,14268342,N,N,0,N,00,N
20230616,161039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-35,5,-1.08,378757950,117514,43.52,3290,3295,3160,4215,2275,3245,3223.09,50.10,0,-9143,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,915,-17.35,1.46,12,0.41,-185.00,2195.00,5800,20220705,-44.66,2700,20230530,18.89,3720,-13.71,20230511,2700,18.89,20230530,3720,-13.71,20230511,581,452.50,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-45,5,-1.39,371004435,115096,42.63,3290,3295,3160,4215,2275,3245,3223.43,50.10,0,-8886,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,912,-17.30,1.46,12,0.40,-185.00,2195.00,5800,20220705,-44.83,2700,20230530,18.52,3720,-13.98,20230511,2700,18.52,20230530,3720,-13.98,20230511,581,450.77,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-45,5,-1.39,355182285,110144,40.79,3290,3295,3160,4215,2275,3245,3224.71,50.10,0,-6639,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,912,-17.30,1.46,12,0.39,-185.00,2195.00,5800,20220705,-44.83,2700,20230530,18.52,3720,-13.98,20230511,2700,18.52,20230530,3720,-13.98,20230511,581,450.77,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,130208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-60,5,-1.85,315510350,97661,36.17,3290,3295,3180,4215,2275,3245,3230.67,50.10,0,-3091,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,908,-17.22,1.45,12,0.34,-185.00,2195.00,5800,20220705,-45.09,2700,20230530,17.96,3720,-14.38,20230511,2700,17.96,20230530,3720,-14.38,20230511,581,448.19,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,120930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-35,5,-1.08,291227145,90036,33.35,3290,3295,3195,4215,2275,3245,3234.56,50.10,0,-3524,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,915,-17.35,1.46,12,0.32,-185.00,2195.00,5800,20220705,-44.66,2700,20230530,18.89,3720,-13.71,20230511,2700,18.89,20230530,3720,-13.71,20230511,581,452.50,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,110201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-20,5,-0.62,221039880,68178,25.25,3290,3295,3220,4215,2275,3245,3242.10,50.10,0,2757,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,919,-17.43,1.47,12,0.24,-185.00,2195.00,5800,20220705,-44.40,2700,20230530,19.44,3720,-13.31,20230511,2700,19.44,20230530,3720,-13.31,20230511,581,455.08,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,100232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,35,2,1.08,134655440,41443,15.35,3290,3295,3220,4215,2275,3245,3249.17,50.10,0,2138,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,935,-17.73,1.49,12,0.15,-185.00,2195.00,5800,20220705,-43.45,2700,20230530,21.48,3720,-11.83,20230511,2700,21.48,20230530,3720,-11.83,20230511,581,464.54,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230616,090311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,0,3,0.00,8019670,2467,0.91,3290,3290,3245,4215,2275,3245,3250.78,50.10,0,-1384,3425,3335,3270,3180,3115,3380,3225,713,970,2500,2010,5,1,28500000,925,-17.54,1.48,12,0.01,-185.00,2195.00,5800,20220705,-44.05,2700,20230530,20.19,3720,-12.77,20230511,2700,20.19,20230530,3720,-12.77,20230511,581,458.52,20230103,0.06,N,025440,2500,712 억,,14277438,N,N,0,N,00,N
20230615,150406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,-40,5,-1.21,853349720,260368,62.87,3235,3360,3205,4290,2310,3300,3277.48,50.22,0,-34381,3460,3380,3240,3160,3020,3420,3200,713,990,2500,2040,5,1,28500000,929,-17.62,1.49,12,0.91,-185.00,2195.00,5800,20220705,-43.79,2700,20230530,20.74,3720,-12.37,20230511,2700,20.74,20230530,3720,-12.37,20230511,581,461.10,20230103,0.07,N,025440,2500,712 억,,14312613,N,N,0,N,00,N
20230615,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,-60,5,-1.82,808539590,246633,59.55,3235,3360,3205,4290,2310,3300,3278.31,50.22,0,-29905,3460,3380,3240,3160,3020,3420,3200,713,990,2500,2040,5,1,28500000,923,-17.51,1.48,12,0.87,-185.00,2195.00,5800,20220705,-44.14,2700,20230530,20.00,3720,-12.90,20230511,2700,20.00,20230530,3720,-12.90,20230511,581,457.66,20230103,0.07,N,025440,2500,712 억,,14312613,N,N,0,N,00,N
20230615,130357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-75,5,-2.27,766835295,233728,56.44,3235,3360,3205,4290,2310,3300,3280.89,50.22,0,-22907,3460,3380,3240,3160,3020,3420,3200,713,990,2500,2040,5,1,28500000,919,-17.43,1.47,12,0.82,-185.00,2195.00,5800,20220705,-44.40,2700,20230530,19.44,3720,-13.31,20230511,2700,19.44,20230530,3720,-13.31,20230511,581,455.08,20230103,0.07,N,025440,2500,712 억,,14312613,N,N,0,N,00,N
20230615,120107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,-55,5,-1.67,751812965,229088,55.32,3235,3360,3205,4290,2310,3300,3281.76,50.22,0,-20442,3460,3380,3240,3160,3020,3420,3200,713,990,2500,2040,5,1,28500000,925,-17.54,1.48,12,0.80,-185.00,2195.00,5800,20220705,-44.05,2700,20230530,20.19,3720,-12.77,20230511,2700,20.19,20230530,3720,-12.77,20230511,581,458.52,20230103,0.07,N,025440,2500,712 억,,14312613,N,N,0,N,00,N
20230615,110134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-75,5,-2.27,733632130,223441,53.95,3235,3360,3205,4290,2310,3300,3283.34,50.22,0,-18599,3460,3380,3240,3160,3020,3420,3200,713,990,2500,2040,5,1,28500000,919,-17.43,1.47,12,0.78,-185.00,2195.00,5800,20220705,-44.40,2700,20230530,19.44,3720,-13.31,20230511,2700,19.44,20230530,3720,-13.31,20230511,581,455.08,20230103,0.07,N,025440,2500,712 억,,14312613,N,N,0,N,00,N
20230611,184910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,10,2,0.34,103792460,35144,50.21,2945,3040,2940,3825,2065,2945,2953.28,49.96,-5806,-3356,3005,2975,2950,2920,2895,2962,2907,713,880,2500,1820,5,1,28500000,842,-15.97,1.35,12,0.12,-185.00,2195.00,5800,20220610,-49.05,2700,20230530,9.44,3720,-20.56,20230511,2700,9.44,20230530,3720,-20.56,20230511,581,408.61,20230103,0.08,N,025440,2500,712 억,,14237840,N,N,0,N,00,N