KissMeData/069510/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
20230630,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,-50,5,-0.62,27506040,3424,79.15,8100,8100,7880,10530,5670,8100,8033.31,55.63,0,58,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,878,9.21,0.57,12,0.03,874.00,14009.00,9330,20221219,-13.72,6320,20220629,27.37,8900,-9.55,20230427,7750,3.87,20230531,9330,-13.72,20221219,6330,27.17,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,26748310,3330,76.98,8100,8100,7880,10530,5670,8100,8032.53,55.63,0,56,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,879,9.22,0.58,12,0.03,874.00,14009.00,9330,20221219,-13.61,6320,20220629,27.53,8900,-9.44,20230427,7750,4.00,20230531,9330,-13.61,20221219,6330,27.33,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,25974570,3234,74.76,8100,8100,7880,10530,5670,8100,8031.72,55.63,0,57,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,879,9.22,0.58,12,0.03,874.00,14009.00,9330,20221219,-13.61,6320,20220629,27.53,8900,-9.44,20230427,7750,4.00,20230531,9330,-13.61,20221219,6330,27.33,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,130556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-80,5,-0.99,9951960,1241,28.69,8100,8100,7880,10530,5670,8100,8019.31,55.63,0,56,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,875,9.18,0.57,12,0.01,874.00,14009.00,9330,20221219,-14.04,6320,20220629,26.90,8900,-9.89,20230427,7750,3.48,20230531,9330,-14.04,20221219,6330,26.70,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,120552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,9196400,1147,26.51,8100,8100,7880,10530,5670,8100,8017.79,55.63,0,44,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,879,9.22,0.58,12,0.01,874.00,14009.00,9330,20221219,-13.61,6320,20220629,27.53,8900,-9.44,20230427,7750,4.00,20230531,9330,-13.61,20221219,6330,27.33,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,5883740,736,17.01,8100,8100,7880,10530,5670,8100,7994.21,55.63,0,44,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,879,9.22,0.58,12,0.01,874.00,14009.00,9330,20221219,-13.61,6320,20220629,27.53,8900,-9.44,20230427,7750,4.00,20230531,9330,-13.61,20221219,6330,27.33,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,100554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,5152000,645,14.91,8100,8100,7880,10530,5670,8100,7987.60,55.63,0,1,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,879,9.22,0.58,12,0.01,874.00,14009.00,9330,20221219,-13.61,6320,20220629,27.53,8900,-9.44,20230427,7750,4.00,20230531,9330,-13.61,20221219,6330,27.33,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230630,090555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,0,3,0.00,32400,4,0.09,8100,8100,8100,10530,5670,8100,8100.00,55.63,0,0,8253,8176,8133,8056,8013,8155,8035,55,2430,500,5670,10,1,10910000,884,9.27,0.58,12,0.00,874.00,14009.00,9330,20221219,-13.18,6320,20220629,28.16,8900,-8.99,20230427,7750,4.52,20230531,9330,-13.18,20221219,6330,27.96,20220704,0.00,N,069510,500,54 억,,6069187,N,N,0,N,00,N
20230629,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,-180,5,-2.17,35173270,4326,426.21,8200,8210,8090,10760,5800,8280,8132.17,55.63,0,-227,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,884,9.27,0.58,12,0.04,874.00,14009.00,9330,20221219,-13.18,6320,20220629,28.16,8900,-8.99,20230427,7750,4.52,20230531,9330,-13.18,20221219,6320,28.16,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-150,5,-1.81,32260180,3967,390.84,8200,8210,8090,10760,5800,8280,8132.14,55.63,0,-25,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,887,9.30,0.58,12,0.04,874.00,14009.00,9330,20221219,-12.86,6320,20220629,28.64,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6320,28.64,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-150,5,-1.81,27219750,3347,329.75,8200,8210,8090,10760,5800,8280,8132.58,55.63,0,-14,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,887,9.30,0.58,12,0.03,874.00,14009.00,9330,20221219,-12.86,6320,20220629,28.64,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6320,28.64,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-150,5,-1.81,22172530,2724,268.37,8200,8210,8100,10760,5800,8280,8139.70,55.63,0,-13,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,887,9.30,0.58,12,0.02,874.00,14009.00,9330,20221219,-12.86,6320,20220629,28.64,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6320,28.64,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,120552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,-140,5,-1.69,9840410,1203,118.52,8200,8210,8140,10760,5800,8280,8179.89,55.63,0,-1,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,888,9.31,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.75,6320,20220629,28.80,8900,-8.54,20230427,7750,5.03,20230531,9330,-12.75,20221219,6320,28.80,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,-120,5,-1.45,8406290,1027,101.18,8200,8210,8150,10760,5800,8280,8185.29,55.63,0,-1,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,890,9.34,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.54,6320,20220629,29.11,8900,-8.31,20230427,7750,5.29,20230531,9330,-12.54,20221219,6320,29.11,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,100553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-90,5,-1.09,6127510,749,73.79,8200,8210,8150,10760,5800,8280,8180.92,55.63,0,-1,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,894,9.37,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.22,6320,20220629,29.59,8900,-7.98,20230427,7750,5.68,20230531,9330,-12.22,20221219,6320,29.59,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230629,090542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8200,-80,5,-0.97,229600,28,2.76,8200,8200,8200,10760,5800,8280,8200.00,55.63,0,8,8440,8360,8310,8230,8180,8335,8205,55,2480,500,5790,10,1,10910000,895,9.38,0.59,12,0.00,874.00,14009.00,9330,20221219,-12.11,6320,20220629,29.75,8900,-7.87,20230427,7750,5.81,20230531,9330,-12.11,20221219,6320,29.75,20220629,0.00,N,069510,500,54 억,,6069220,N,N,0,N,00,N
20230628,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-50,5,-0.60,8429690,1015,107.64,8390,8390,8260,10820,5840,8330,8305.11,55.63,0,278,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,903,9.47,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.25,6300,20220627,31.43,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6320,31.01,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-70,5,-0.84,6889610,829,87.91,8390,8390,8260,10820,5840,8330,8310.75,55.63,0,288,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,901,9.45,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.47,6300,20220627,31.11,8900,-7.19,20230427,7750,6.58,20230531,9330,-11.47,20221219,6320,30.70,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,140547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-60,5,-0.72,6575730,791,83.88,8390,8390,8260,10820,5840,8330,8313.19,55.63,0,288,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6300,20220627,31.27,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6320,30.85,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,130548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-60,5,-0.72,6559200,789,83.67,8390,8390,8270,10820,5840,8330,8313.31,55.63,0,288,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6300,20220627,31.27,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6320,30.85,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,120535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-60,5,-0.72,6368990,766,81.23,8390,8390,8270,10820,5840,8330,8314.61,55.63,0,288,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6300,20220627,31.27,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6320,30.85,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-50,5,-0.60,4068550,488,51.75,8390,8390,8280,10820,5840,8330,8337.19,55.63,0,291,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,903,9.47,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.25,6300,20220627,31.43,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6320,31.01,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,-20,5,-0.24,3952570,474,50.27,8390,8390,8310,10820,5840,8330,8338.76,55.63,0,291,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,907,9.51,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.93,6300,20220627,31.90,8900,-6.63,20230427,7750,7.23,20230531,9330,-10.93,20221219,6320,31.49,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230628,090549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,0,3,0.00,3362510,403,42.74,8390,8390,8330,10820,5840,8330,8343.70,55.63,0,296,8376,8352,8316,8292,8256,8335,8275,55,2490,500,5830,10,1,10910000,909,9.53,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.72,6300,20220627,32.22,8900,-6.40,20230427,7750,7.48,20230531,9330,-10.72,20221219,6320,31.80,20220629,0.00,N,069510,500,54 억,,6069238,N,N,0,N,00,N
20230627,160549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,30,2,0.36,7826890,943,71.39,8340,8340,8280,10790,5810,8300,8299.99,55.63,0,-135,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,909,9.53,0.59,12,0.01,874.00,14009.00,9330,20221219,-10.72,6230,20220624,33.71,8900,-6.40,20230427,7750,7.48,20230531,9330,-10.72,20221219,6300,32.22,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-10,5,-0.12,3634960,438,33.16,8340,8340,8280,10790,5810,8300,8299.00,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,904,9.49,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.15,6230,20220624,33.07,8900,-6.85,20230427,7750,6.97,20230531,9330,-11.15,20221219,6300,31.59,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-20,5,-0.24,3610090,435,32.93,8340,8340,8280,10790,5810,8300,8299.06,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,903,9.47,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6300,31.43,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,130557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,0,3,0.00,1147210,138,10.45,8340,8340,8300,10790,5810,8300,8313.12,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,906,9.50,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.04,6230,20220624,33.23,8900,-6.74,20230427,7750,7.10,20230531,9330,-11.04,20221219,6300,31.75,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,10,2,0.12,923110,111,8.40,8340,8340,8310,10790,5810,8300,8316.31,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,907,9.51,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.93,6230,20220624,33.39,8900,-6.63,20230427,7750,7.23,20230531,9330,-10.93,20221219,6300,31.90,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,110602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,10,2,0.12,806770,97,7.34,8340,8340,8310,10790,5810,8300,8317.22,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,907,9.51,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.93,6230,20220624,33.39,8900,-6.63,20230427,7750,7.23,20230531,9330,-10.93,20221219,6300,31.90,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,30,2,0.36,765150,92,6.96,8340,8340,8310,10790,5810,8300,8316.85,55.63,0,-3,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,909,9.53,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.72,6230,20220624,33.71,8900,-6.40,20230427,7750,7.48,20230531,9330,-10.72,20221219,6300,32.22,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230627,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,41700,5,0.38,8340,8340,8340,10790,5810,8300,8340.00,55.63,0,0,8446,8372,8316,8242,8186,8345,8215,55,2490,500,5810,10,1,10910000,910,9.54,0.60,12,0.00,874.00,14009.00,9330,20221219,-10.61,6230,20220624,33.87,8900,-6.29,20230427,7750,7.61,20230531,9330,-10.61,20221219,6300,32.38,20220627,0.00,N,069510,500,54 억,,6069249,N,N,0,N,00,N
20230626,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-90,5,-1.07,10960480,1321,49.42,8390,8390,8260,10900,5880,8390,8297.11,55.63,0,24,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,906,9.50,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.04,6230,20220624,33.23,8900,-6.74,20230427,7750,7.10,20230531,9330,-11.04,20221219,6300,31.75,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-120,5,-1.43,8682270,1046,39.13,8390,8390,8270,10900,5880,8390,8300.45,55.63,0,30,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6300,31.27,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,140551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-120,5,-1.43,4581210,551,20.61,8390,8390,8270,10900,5880,8390,8314.36,55.63,0,18,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6300,31.27,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,130550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-110,5,-1.31,4440620,534,19.98,8390,8390,8280,10900,5880,8390,8315.77,55.63,0,17,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,903,9.47,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6300,31.43,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,120548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,-80,5,-0.95,3354070,403,15.08,8390,8390,8310,10900,5880,8390,8322.75,55.63,0,0,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,907,9.51,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.93,6230,20220624,33.39,8900,-6.63,20230427,7750,7.23,20230531,9330,-10.93,20221219,6300,31.90,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,110547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,-80,5,-0.95,1367980,164,6.14,8390,8390,8310,10900,5880,8390,8341.34,55.63,0,0,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,907,9.51,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.93,6230,20220624,33.39,8900,-6.63,20230427,7750,7.23,20230531,9330,-10.93,20221219,6300,31.90,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,100548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,-70,5,-0.83,1077130,129,4.83,8390,8390,8310,10900,5880,8390,8349.84,55.63,0,-2,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,908,9.52,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.83,6230,20220624,33.55,8900,-6.52,20230427,7750,7.35,20230531,9330,-10.83,20221219,6300,32.06,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230626,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8390,0,3,0.00,503400,60,2.24,8390,8390,8390,10900,5880,8390,8390.00,55.63,0,0,8510,8450,8330,8270,8150,8480,8300,55,2510,500,5870,10,1,10910000,915,9.60,0.60,12,0.00,874.00,14009.00,9330,20221219,-10.08,6230,20220624,34.67,8900,-5.73,20230427,7750,8.26,20230531,9330,-10.08,20221219,6300,33.17,20220627,0.00,N,069510,500,54 억,,6069225,N,N,0,N,00,N
20230623,165811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8390,120,2,1.45,22027560,2672,125.21,8230,8390,8210,10750,5790,8270,8243.85,55.63,0,0,8356,8312,8256,8212,8156,8285,8185,55,2480,500,5780,10,1,10910000,915,9.60,0.60,12,0.02,874.00,14009.00,9330,20221219,-10.08,6230,20220624,34.67,8900,-5.73,20230427,7750,8.26,20230531,9330,-10.08,20221219,6230,34.67,20220624,0.00,N,069510,500,54 억,,6069226,N,N,0,N,00,N
20230623,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-40,5,-0.48,9952780,1209,56.65,8230,8260,8210,10750,5790,8270,8232.24,55.63,0,1,8356,8312,8256,8212,8156,8285,8185,55,2480,500,5780,10,1,10910000,898,9.42,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.79,6230,20220624,32.10,8900,-7.53,20230427,7750,6.19,20230531,9330,-11.79,20221219,6230,32.10,20220624,0.00,N,069510,500,54 억,,6069226,N,N,0,N,00,N
20230622,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-110,5,-1.31,17607550,2134,97.09,8300,8300,8200,10890,5870,8380,8250.96,55.63,0,-11,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,902,9.46,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6230,32.74,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,150134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-110,5,-1.31,11157040,1354,61.60,8300,8300,8200,10890,5870,8380,8240.06,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6230,32.74,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-110,5,-1.31,9838770,1194,54.32,8300,8300,8200,10890,5870,8380,8240.18,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6230,32.74,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,130917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-140,5,-1.67,8889300,1079,49.09,8300,8300,8200,10890,5870,8380,8238.46,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,899,9.43,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.68,6230,20220624,32.26,8900,-7.42,20230427,7750,6.32,20230531,9330,-11.68,20221219,6230,32.26,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,120739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-160,5,-1.91,7119350,864,39.31,8300,8300,8200,10890,5870,8380,8239.99,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,897,9.41,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.90,6230,20220624,31.94,8900,-7.64,20230427,7750,6.06,20230531,9330,-11.90,20221219,6230,31.94,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,110533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-120,5,-1.43,6197810,752,34.21,8300,8300,8200,10890,5870,8380,8241.77,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,901,9.45,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.47,6230,20220624,32.58,8900,-7.19,20230427,7750,6.58,20230531,9330,-11.47,20221219,6230,32.58,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-160,5,-1.91,4917240,597,27.16,8300,8300,8200,10890,5870,8380,8236.58,55.63,0,-10,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,897,9.41,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.90,6230,20220624,31.94,8900,-7.64,20230427,7750,6.06,20230531,9330,-11.90,20221219,6230,31.94,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230622,090356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-160,5,-1.91,1532440,185,8.42,8300,8300,8220,10890,5870,8380,8283.46,55.63,0,-7,8546,8462,8366,8282,8186,8505,8325,55,2510,500,5860,10,1,10910000,897,9.41,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.90,6230,20220624,31.94,8900,-7.64,20230427,7750,6.06,20230531,9330,-11.90,20221219,6230,31.94,20220624,0.00,N,069510,500,54 억,,6069234,N,N,0,N,00,N
20230621,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8380,90,2,1.09,18259510,2197,166.31,8280,8450,8270,10770,5810,8290,8311.11,55.63,0,-15,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,914,9.59,0.60,12,0.02,874.00,14009.00,9330,20221219,-10.18,6230,20220624,34.51,8900,-5.84,20230427,7750,8.13,20230531,9330,-10.18,20221219,6230,34.51,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,151035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-10,5,-0.12,18251130,2196,166.24,8280,8450,8270,10770,5810,8290,8311.08,55.63,0,-15,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,903,9.47,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6230,32.91,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,30,2,0.36,14212730,1708,129.30,8280,8450,8270,10770,5810,8290,8321.27,55.63,0,-6,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,908,9.52,0.59,12,0.02,874.00,14009.00,9330,20221219,-10.83,6230,20220624,33.55,8900,-6.52,20230427,7750,7.35,20230531,9330,-10.83,20221219,6230,33.55,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,130710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,0,3,0.00,10391710,1248,94.47,8280,8450,8280,10770,5810,8290,8326.69,55.63,0,-10,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,904,9.49,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.15,6230,20220624,33.07,8900,-6.85,20230427,7750,6.97,20230531,9330,-11.15,20221219,6230,33.07,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,120845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,30,2,0.36,10184150,1223,92.58,8280,8450,8280,10770,5810,8290,8327.19,55.63,0,-10,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,908,9.52,0.59,12,0.01,874.00,14009.00,9330,20221219,-10.83,6230,20220624,33.55,8900,-6.52,20230427,7750,7.35,20230531,9330,-10.83,20221219,6230,33.55,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,110345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,10,2,0.12,8963990,1076,81.45,8280,8450,8280,10770,5810,8290,8330.85,55.63,0,-10,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,906,9.50,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.04,6230,20220624,33.23,8900,-6.74,20230427,7750,7.10,20230531,9330,-11.04,20221219,6230,33.23,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,100815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,50,2,0.60,5881620,707,53.52,8280,8340,8280,10770,5810,8290,8319.12,55.63,0,-10,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,910,9.54,0.60,12,0.01,874.00,14009.00,9330,20221219,-10.61,6230,20220624,33.87,8900,-6.29,20230427,7750,7.61,20230531,9330,-10.61,20221219,6230,33.87,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230621,090434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-10,5,-0.12,372600,45,3.41,8280,8280,8280,10770,5810,8290,8280.00,55.63,0,0,8403,8346,8273,8216,8143,8310,8180,55,2480,500,5800,10,1,10910000,903,9.47,0.59,12,0.00,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6230,32.91,20220624,0.00,N,069510,500,54 억,,6069227,N,N,0,N,00,N
20230620,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,10,2,0.12,10914090,1321,52.42,8330,8330,8200,10760,5800,8280,8261.99,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,904,9.49,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.15,6230,20220624,33.07,8900,-6.85,20230427,7750,6.97,20230531,9330,-11.15,20221219,6230,33.07,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,150736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,10,2,0.12,10591160,1282,50.87,8330,8330,8200,10760,5800,8280,8261.44,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,904,9.49,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.15,6230,20220624,33.07,8900,-6.85,20230427,7750,6.97,20230531,9330,-11.15,20221219,6230,33.07,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-10,5,-0.12,10458460,1266,50.24,8330,8330,8200,10760,5800,8280,8261.03,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,902,9.46,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.36,6230,20220624,32.74,8900,-7.08,20230427,7750,6.71,20230531,9330,-11.36,20221219,6230,32.74,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-20,5,-0.24,8895750,1077,42.74,8330,8330,8200,10760,5800,8280,8259.75,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,901,9.45,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.47,6230,20220624,32.58,8900,-7.19,20230427,7750,6.58,20230531,9330,-11.47,20221219,6230,32.58,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,120419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-30,5,-0.36,6460770,782,31.03,8330,8330,8200,10760,5800,8280,8261.85,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,900,9.44,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.58,6230,20220624,32.42,8900,-7.30,20230427,7750,6.45,20230531,9330,-11.58,20221219,6230,32.42,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,110628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-30,5,-0.36,6320520,765,30.36,8330,8330,8200,10760,5800,8280,8262.12,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,900,9.44,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.58,6230,20220624,32.42,8900,-7.30,20230427,7750,6.45,20230531,9330,-11.58,20221219,6230,32.42,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-60,5,-0.72,5991190,725,28.77,8330,8330,8200,10760,5800,8280,8263.71,55.63,0,4,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,897,9.41,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.90,6230,20220624,31.94,8900,-7.64,20230427,7750,6.06,20230531,9330,-11.90,20221219,6230,31.94,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230620,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,50,2,0.60,124950,15,0.60,8330,8330,8330,10760,5800,8280,8330.00,55.63,0,0,8566,8422,8326,8182,8086,8375,8135,55,2480,500,5790,10,1,10910000,909,9.53,0.59,12,0.00,874.00,14009.00,9330,20221219,-10.72,6230,20220624,33.71,8900,-6.40,20230427,7750,7.48,20230531,9330,-10.72,20221219,6230,33.71,20220624,0.00,N,069510,500,54 억,,6069223,N,N,0,N,00,N
20230619,160938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,170,2,2.10,20995800,2520,71.13,8450,8470,8230,10540,5680,8110,8331.67,55.63,0,-53,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,903,9.47,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6230,32.91,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,150344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,180,2,2.22,19194280,2302,64.97,8450,8470,8230,10540,5680,8110,8338.09,55.63,0,-51,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,904,9.49,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.15,6230,20220624,33.07,8900,-6.85,20230427,7750,6.97,20230531,9330,-11.15,20221219,6230,33.07,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,141009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,170,2,2.10,17106710,2049,57.83,8450,8470,8230,10540,5680,8110,8348.81,55.63,0,-51,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,903,9.47,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.25,6230,20220624,32.91,8900,-6.97,20230427,7750,6.84,20230531,9330,-11.25,20221219,6230,32.91,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,130358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,190,2,2.34,17007340,2037,57.49,8450,8470,8230,10540,5680,8110,8349.21,55.63,0,-51,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,906,9.50,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.04,6230,20220624,33.23,8900,-6.74,20230427,7750,7.10,20230531,9330,-11.04,20221219,6230,33.23,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,120327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,190,2,2.34,16875060,2021,57.04,8450,8470,8230,10540,5680,8110,8349.86,55.63,0,-51,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,906,9.50,0.59,12,0.02,874.00,14009.00,9330,20221219,-11.04,6230,20220624,33.23,8900,-6.74,20230427,7750,7.10,20230531,9330,-11.04,20221219,6230,33.23,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,150,2,1.85,13084410,1562,44.09,8450,8470,8230,10540,5680,8110,8376.70,55.63,0,-52,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,901,9.45,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.47,6230,20220624,32.58,8900,-7.19,20230427,7750,6.58,20230531,9330,-11.47,20221219,6230,32.58,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,100718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,150,2,1.85,12836210,1532,43.24,8450,8470,8230,10540,5680,8110,8378.73,55.63,0,-52,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,901,9.45,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.47,6230,20220624,32.58,8900,-7.19,20230427,7750,6.58,20230531,9330,-11.47,20221219,6230,32.58,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230619,090142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,120,2,1.48,6879090,815,23.00,8450,8450,8230,10540,5680,8110,8440.60,55.63,0,-18,8603,8356,8233,7986,7863,8295,7925,55,2430,500,5670,10,1,10910000,898,9.42,0.59,12,0.01,874.00,14009.00,9330,20221219,-11.79,6230,20220624,32.10,8900,-7.53,20230427,7750,6.19,20230531,9330,-11.79,20221219,6230,32.10,20220624,0.00,N,069510,500,54 억,,6069276,N,N,0,N,00,N
20230616,160126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-50,5,-0.61,29111680,3543,142.12,8160,8480,8110,10600,5720,8160,8216.68,55.63,0,-743,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,885,9.28,0.58,12,0.03,874.00,14009.00,9330,20221219,-13.08,6230,20220624,30.18,8900,-8.88,20230427,7750,4.65,20230531,9330,-13.08,20221219,6230,30.18,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,151008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,-20,5,-0.25,27519260,3347,134.26,8160,8480,8110,10600,5720,8160,8222.07,55.63,0,-688,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,888,9.31,0.58,12,0.03,874.00,14009.00,9330,20221219,-12.75,6230,20220624,30.66,8900,-8.54,20230427,7750,5.03,20230531,9330,-12.75,20221219,6230,30.66,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,140936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,0,3,0.00,26574560,3231,129.60,8160,8480,8110,10600,5720,8160,8224.87,55.63,0,-684,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,890,9.34,0.58,12,0.03,874.00,14009.00,9330,20221219,-12.54,6230,20220624,30.98,8900,-8.31,20230427,7750,5.29,20230531,9330,-12.54,20221219,6230,30.98,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,130959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,-10,5,-0.12,25630710,3115,124.95,8160,8480,8110,10600,5720,8160,8228.16,55.63,0,-739,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,889,9.32,0.58,12,0.03,874.00,14009.00,9330,20221219,-12.65,6230,20220624,30.82,8900,-8.43,20230427,7750,5.16,20230531,9330,-12.65,20221219,6230,30.82,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,120834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,-40,5,-0.49,25207910,3063,122.86,8160,8480,8110,10600,5720,8160,8229.81,55.63,0,-737,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,886,9.29,0.58,12,0.03,874.00,14009.00,9330,20221219,-12.97,6230,20220624,30.34,8900,-8.76,20230427,7750,4.77,20230531,9330,-12.97,20221219,6230,30.34,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,110102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-30,5,-0.37,12777240,1568,62.90,8160,8180,8110,10600,5720,8160,8148.75,55.63,0,-504,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,887,9.30,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.86,6230,20220624,30.50,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6230,30.50,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,100338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,-20,5,-0.25,10439220,1281,51.38,8160,8180,8110,10600,5720,8160,8149.27,55.63,0,-277,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,888,9.31,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.75,6230,20220624,30.66,8900,-8.54,20230427,7750,5.03,20230531,9330,-12.75,20221219,6230,30.66,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230616,091034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,0,3,0.00,2733600,335,13.44,8160,8160,8160,10600,5720,8160,8160.00,55.63,0,-44,8246,8202,8156,8112,8066,8225,8135,55,2440,500,5710,10,1,10910000,890,9.34,0.58,12,0.00,874.00,14009.00,9330,20221219,-12.54,6230,20220624,30.98,8900,-8.31,20230427,7750,5.29,20230531,9330,-12.54,20221219,6230,30.98,20220624,0.00,N,069510,500,54 억,,6069277,N,N,0,N,00,N
20230615,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-70,5,-0.85,19030550,2335,78.94,8120,8200,8110,10660,5740,8200,8150.13,55.63,0,-685,8260,8230,8170,8140,8080,8245,8155,55,2460,500,5740,10,1,10910000,887,9.30,0.58,12,0.02,874.00,14009.00,9330,20221219,-12.86,6230,20220624,30.50,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6230,30.50,20220624,0.00,N,069510,500,54 억,,6069188,N,N,0,N,00,N
20230615,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,-80,5,-0.98,15413410,1890,63.89,8120,8200,8110,10660,5740,8200,8155.24,55.63,0,-405,8260,8230,8170,8140,8080,8245,8155,55,2460,500,5740,10,1,10910000,886,9.29,0.58,12,0.02,874.00,14009.00,9330,20221219,-12.97,6230,20220624,30.34,8900,-8.76,20230427,7750,4.77,20230531,9330,-12.97,20221219,6230,30.34,20220624,0.00,N,069510,500,54 억,,6069188,N,N,0,N,00,N
20230615,130741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,-60,5,-0.73,12958640,1588,53.68,8120,8200,8110,10660,5740,8200,8160.35,55.63,0,-155,8260,8230,8170,8140,8080,8245,8155,55,2460,500,5740,10,1,10910000,888,9.31,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.75,6230,20220624,30.66,8900,-8.54,20230427,7750,5.03,20230531,9330,-12.75,20221219,6230,30.66,20220624,0.00,N,069510,500,54 억,,6069188,N,N,0,N,00,N
20230615,120357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-70,5,-0.85,12438310,1524,51.52,8120,8200,8110,10660,5740,8200,8161.62,55.63,0,-150,8260,8230,8170,8140,8080,8245,8155,55,2460,500,5740,10,1,10910000,887,9.30,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.86,6230,20220624,30.50,8900,-8.65,20230427,7750,4.90,20230531,9330,-12.86,20221219,6230,30.50,20220624,0.00,N,069510,500,54 억,,6069188,N,N,0,N,00,N
20230615,110248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,-20,5,-0.24,7179130,879,29.72,8120,8200,8110,10660,5740,8200,8167.38,55.63,0,-144,8260,8230,8170,8140,8080,8245,8155,55,2460,500,5740,10,1,10910000,892,9.36,0.58,12,0.01,874.00,14009.00,9330,20221219,-12.33,6230,20220624,31.30,8900,-8.09,20230427,7750,5.55,20230531,9330,-12.33,20221219,6230,31.30,20220624,0.00,N,069510,500,54 억,,6069188,N,N,0,N,00,N
20230611,184535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,-60,5,-0.73,43724280,5328,144.66,8210,8260,8150,10670,5750,8210,8206.51,55.63,-13,55,8303,8256,8203,8156,8103,8280,8180,55,2460,500,5740,10,1,10910000,889,9.32,0.58,12,0.05,874.00,14009.00,9600,20220613,-15.10,6230,20220624,30.82,8900,-8.43,20230427,7750,5.16,20230531,9600,-15.10,20220613,6230,30.82,20220624,0.00,N,069510,500,54 억,,6069150,N,N,0,N,00,N