077360/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
20230630,160605,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7040,-170,5,-2.36,4957987850,712963,104.13,7250,7250,6890,9370,5050,7210,6953.54,3.45,0,-49240,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3199,52.54,1.09,12,1.57,134.00,6480.00,8110,20220728,-13.19,4475,20230103,57.32,7950,-11.45,20230616,4475,57.32,20230103,8110,-13.19,20220728,4475,57.32,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,150608,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7070,-140,5,-1.94,4777997280,687509,100.41,7250,7250,6890,9370,5050,7210,6949.72,3.45,0,-44594,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3212,52.76,1.09,12,1.51,134.00,6480.00,8110,20220728,-12.82,4475,20230103,57.99,7950,-11.07,20230616,4475,57.99,20230103,8110,-12.82,20220728,4475,57.99,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,140606,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6960,-250,5,-3.47,4263645000,614099,89.69,7250,7250,6890,9370,5050,7210,6942.93,3.45,0,-42206,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3162,51.94,1.07,12,1.35,134.00,6480.00,8110,20220728,-14.18,4475,20230103,55.53,7950,-12.45,20230616,4475,55.53,20230103,8110,-14.18,20220728,4475,55.53,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,130608,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6920,-290,5,-4.02,3654300880,525844,76.80,7250,7250,6890,9370,5050,7210,6949.40,3.45,0,-24044,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3144,51.64,1.07,12,1.16,134.00,6480.00,8110,20220728,-14.67,4475,20230103,54.64,7950,-12.96,20230616,4475,54.64,20230103,8110,-14.67,20220728,4475,54.64,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,120604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6910,-300,5,-4.16,3442499180,495239,72.33,7250,7250,6890,9370,5050,7210,6951.19,3.45,0,-23092,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3140,51.57,1.07,12,1.09,134.00,6480.00,8110,20220728,-14.80,4475,20230103,54.41,7950,-13.08,20230616,4475,54.41,20230103,8110,-14.80,20220728,4475,54.41,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,110607,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6950,-260,5,-3.61,2752907190,395707,57.79,7250,7250,6890,9370,5050,7210,6956.93,3.45,0,-32823,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3158,51.87,1.07,12,0.87,134.00,6480.00,8110,20220728,-14.30,4475,20230103,55.31,7950,-12.58,20230616,4475,55.31,20230103,8110,-14.30,20220728,4475,55.31,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,100607,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6970,-240,5,-3.33,1621096180,232361,33.94,7250,7250,6890,9370,5050,7210,6976.63,3.45,0,-25666,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3167,52.01,1.08,12,0.51,134.00,6480.00,8110,20220728,-14.06,4475,20230103,55.75,7950,-12.33,20230616,4475,55.75,20230103,8110,-14.06,20220728,4475,55.75,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230630,090608,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7050,-160,5,-2.22,192935960,27051,3.95,7250,7250,7050,9370,5050,7210,7132.30,3.45,0,-12888,7516,7362,7216,7062,6916,7440,7140,91,2160,200,5040,10,1,45437002,3203,52.61,1.09,12,0.06,134.00,6480.00,8110,20220728,-13.07,4475,20230103,57.54,7950,-11.32,20230616,4475,57.54,20230103,8110,-13.07,20220728,4475,57.54,20230103,3.09,N,077360,200,90 억,,1567228,N,N,0,N,00,N
20230629,160607,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7210,150,2,2.12,4917818550,680135,160.62,7070,7370,7070,9170,4950,7060,7230.70,3.35,0,44047,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3276,53.81,1.11,12,1.50,134.00,6480.00,8110,20220728,-11.10,4475,20230103,61.12,7950,-9.31,20230616,4475,61.12,20230103,8110,-11.10,20220728,4475,61.12,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,150603,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7150,90,2,1.27,4626610990,639632,151.06,7070,7370,7070,9170,4950,7060,7233.25,3.35,0,41639,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3249,53.36,1.10,12,1.41,134.00,6480.00,8110,20220728,-11.84,4475,20230103,59.78,7950,-10.06,20230616,4475,59.78,20230103,8110,-11.84,20220728,4475,59.78,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,140602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7170,110,2,1.56,3778357540,521742,123.22,7070,7370,7070,9170,4950,7060,7241.82,3.35,0,57886,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3258,53.51,1.11,12,1.15,134.00,6480.00,8110,20220728,-11.59,4475,20230103,60.22,7950,-9.81,20230616,4475,60.22,20230103,8110,-11.59,20220728,4475,60.22,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,130603,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7170,110,2,1.56,3563507880,491810,116.15,7070,7370,7070,9170,4950,7060,7245.71,3.35,0,67577,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3258,53.51,1.11,12,1.08,134.00,6480.00,8110,20220728,-11.59,4475,20230103,60.22,7950,-9.81,20230616,4475,60.22,20230103,8110,-11.59,20220728,4475,60.22,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,120604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7160,100,2,1.42,3306851160,456015,107.70,7070,7370,7070,9170,4950,7060,7251.64,3.35,0,83715,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3253,53.43,1.10,12,1.00,134.00,6480.00,8110,20220728,-11.71,4475,20230103,60.00,7950,-9.94,20230616,4475,60.00,20230103,8110,-11.71,20220728,4475,60.00,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,110605,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7290,230,2,3.26,2570977290,354229,83.66,7070,7370,7070,9170,4950,7060,7257.97,3.35,0,76308,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3312,54.40,1.12,12,0.78,134.00,6480.00,8110,20220728,-10.11,4475,20230103,62.91,7950,-8.30,20230616,4475,62.91,20230103,8110,-10.11,20220728,4475,62.91,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,100606,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7290,230,2,3.26,1391806100,193001,45.58,7070,7290,7070,9170,4950,7060,7211.42,3.35,0,40153,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3312,54.40,1.12,12,0.42,134.00,6480.00,8110,20220728,-10.11,4475,20230103,62.91,7950,-8.30,20230616,4475,62.91,20230103,8110,-10.11,20220728,4475,62.91,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230629,090552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7170,110,2,1.56,110271540,15542,3.67,7070,7170,7070,9170,4950,7060,7095.14,3.35,0,2162,7506,7282,7166,6942,6826,7225,6885,91,2110,200,4940,10,1,45437002,3258,53.51,1.11,12,0.03,134.00,6480.00,8110,20220728,-11.59,4475,20230103,60.22,7950,-9.81,20230616,4475,60.22,20230103,8110,-11.59,20220728,4475,60.22,20230103,3.08,N,077360,200,90 억,,1523337,N,N,0,N,00,N
20230628,160557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7060,-140,5,-1.94,3008905640,418783,88.07,7350,7390,7050,9360,5040,7200,7185.09,3.42,0,-32712,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3208,52.69,1.09,12,0.92,134.00,6480.00,8110,20220728,-12.95,4475,20230103,57.77,7950,-11.19,20230616,4475,57.77,20230103,8110,-12.95,20220728,4475,57.77,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,150602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7080,-120,5,-1.67,2844228260,395451,83.16,7350,7390,7050,9360,5040,7200,7192.37,3.42,0,-33103,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3217,52.84,1.09,12,0.87,134.00,6480.00,8110,20220728,-12.70,4475,20230103,58.21,7950,-10.94,20230616,4475,58.21,20230103,8110,-12.70,20220728,4475,58.21,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,140559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7140,-60,5,-0.83,2436396730,338028,71.09,7350,7390,7100,9360,5040,7200,7207.68,3.42,0,-26434,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3244,53.28,1.10,12,0.74,134.00,6480.00,8110,20220728,-11.96,4475,20230103,59.55,7950,-10.19,20230616,4475,59.55,20230103,8110,-11.96,20220728,4475,59.55,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,130600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7160,-40,5,-0.56,2096415780,290232,61.04,7350,7390,7100,9360,5040,7200,7223.24,3.42,0,-25700,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3253,53.43,1.10,12,0.64,134.00,6480.00,8110,20220728,-11.71,4475,20230103,60.00,7950,-9.94,20230616,4475,60.00,20230103,8110,-11.71,20220728,4475,60.00,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,120549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7140,-60,5,-0.83,1885081930,260663,54.82,7350,7390,7100,9360,5040,7200,7231.87,3.42,0,-23977,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3244,53.28,1.10,12,0.57,134.00,6480.00,8110,20220728,-11.96,4475,20230103,59.55,7950,-10.19,20230616,4475,59.55,20230103,8110,-11.96,20220728,4475,59.55,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,110604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7170,-30,5,-0.42,1710419990,236153,49.66,7350,7390,7120,9360,5040,7200,7242.85,3.42,0,-24337,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3258,53.51,1.11,12,0.52,134.00,6480.00,8110,20220728,-11.59,4475,20230103,60.22,7950,-9.81,20230616,4475,60.22,20230103,8110,-11.59,20220728,4475,60.22,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,100604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7220,20,2,0.28,1385797760,190848,40.14,7350,7390,7140,9360,5040,7200,7261.26,3.42,0,-22156,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3281,53.88,1.11,12,0.42,134.00,6480.00,8110,20220728,-10.97,4475,20230103,61.34,7950,-9.18,20230616,4475,61.34,20230103,8110,-10.97,20220728,4475,61.34,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230628,090601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7270,70,2,0.97,552146550,75337,15.84,7350,7390,7270,9360,5040,7200,7329.02,3.42,0,-10422,7480,7340,7180,7040,6880,7410,7110,91,2160,200,5040,10,1,45437002,3303,54.25,1.12,12,0.17,134.00,6480.00,8110,20220728,-10.36,4475,20230103,62.46,7950,-8.55,20230616,4475,62.46,20230103,8110,-10.36,20220728,4475,62.46,20230103,3.05,N,077360,200,90 억,,1553709,N,N,0,N,00,N
20230627,160601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7200,80,2,1.12,3390759320,472301,81.03,7090,7320,7020,9250,4990,7120,7179.20,3.42,0,5201,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3271,53.73,1.11,12,1.04,134.00,6480.00,8110,20220728,-11.22,4475,20230103,60.89,7950,-9.43,20230616,4475,60.89,20230103,8110,-11.22,20220728,4475,60.89,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,150605,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7220,100,2,1.40,3243232750,451828,77.52,7090,7320,7020,9250,4990,7120,7178.03,3.42,0,5550,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3281,53.88,1.11,12,0.99,134.00,6480.00,8110,20220728,-10.97,4475,20230103,61.34,7950,-9.18,20230616,4475,61.34,20230103,8110,-10.97,20220728,4475,61.34,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,140612,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7160,40,2,0.56,2763343670,385196,66.09,7090,7320,7020,9250,4990,7120,7173.86,3.42,0,14504,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3253,53.43,1.10,12,0.85,134.00,6480.00,8110,20220728,-11.71,4475,20230103,60.00,7950,-9.94,20230616,4475,60.00,20230103,8110,-11.71,20220728,4475,60.00,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,130610,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7190,70,2,0.98,2485054780,346483,59.45,7090,7320,7020,9250,4990,7120,7172.23,3.42,0,12352,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3267,53.66,1.11,12,0.76,134.00,6480.00,8110,20220728,-11.34,4475,20230103,60.67,7950,-9.56,20230616,4475,60.67,20230103,8110,-11.34,20220728,4475,60.67,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,120612,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7160,40,2,0.56,2227131110,310629,53.30,7090,7320,7020,9250,4990,7120,7169.75,3.42,0,6332,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3253,53.43,1.10,12,0.68,134.00,6480.00,8110,20220728,-11.71,4475,20230103,60.00,7950,-9.94,20230616,4475,60.00,20230103,8110,-11.71,20220728,4475,60.00,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,110615,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7120,0,3,0.00,1807092080,252104,43.25,7090,7320,7020,9250,4990,7120,7168.04,3.42,0,3382,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3235,53.13,1.10,12,0.55,134.00,6480.00,8110,20220728,-12.21,4475,20230103,59.11,7950,-10.44,20230616,4475,59.11,20230103,8110,-12.21,20220728,4475,59.11,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,100558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7150,30,2,0.42,1462092690,203352,34.89,7090,7320,7080,9250,4990,7120,7189.96,3.42,0,4807,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3249,53.36,1.10,12,0.45,134.00,6480.00,8110,20220728,-11.84,4475,20230103,59.78,7950,-10.06,20230616,4475,59.78,20230103,8110,-11.84,20220728,4475,59.78,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230627,090602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7220,100,2,1.40,207859250,29028,4.98,7090,7220,7080,9250,4990,7120,7160.65,3.42,0,13691,7400,7260,7110,6970,6820,7185,6895,91,2130,200,4980,10,1,45437002,3281,53.88,1.11,12,0.06,134.00,6480.00,8110,20220728,-10.97,4475,20230103,61.34,7950,-9.18,20230616,4475,61.34,20230103,8110,-10.97,20220728,4475,61.34,20230103,3.29,N,077360,200,90 억,,1552674,N,N,0,N,00,N
20230626,160559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7120,-100,5,-1.39,4082089300,573870,49.91,7220,7250,6960,9380,5060,7220,7113.22,3.57,0,-70845,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3235,53.13,1.10,12,1.26,134.00,6480.00,8110,20220728,-12.21,4475,20230103,59.11,7950,-10.44,20230616,4475,59.11,20230103,8110,-12.21,20220728,4475,59.11,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,150604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7140,-80,5,-1.11,3875608600,544943,47.40,7220,7250,6960,9380,5060,7220,7111.93,3.57,0,-68803,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3244,53.28,1.10,12,1.20,134.00,6480.00,8110,20220728,-11.96,4475,20230103,59.55,7950,-10.19,20230616,4475,59.55,20230103,8110,-11.96,20220728,4475,59.55,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,140604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7090,-130,5,-1.80,3241983570,456361,39.69,7220,7250,6960,9380,5060,7220,7103.96,3.57,0,-70731,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3221,52.91,1.09,12,1.00,134.00,6480.00,8110,20220728,-12.58,4475,20230103,58.44,7950,-10.82,20230616,4475,58.44,20230103,8110,-12.58,20220728,4475,58.44,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,130601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7080,-140,5,-1.94,2955021870,415951,36.18,7220,7250,6960,9380,5060,7220,7104.23,3.57,0,-69793,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3217,52.84,1.09,12,0.92,134.00,6480.00,8110,20220728,-12.70,4475,20230103,58.21,7950,-10.94,20230616,4475,58.21,20230103,8110,-12.70,20220728,4475,58.21,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,120600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7010,-210,5,-2.91,2672622370,375706,32.68,7220,7250,6960,9380,5060,7220,7113.57,3.57,0,-62332,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3185,52.31,1.08,12,0.83,134.00,6480.00,8110,20220728,-13.56,4475,20230103,56.65,7950,-11.82,20230616,4475,56.65,20230103,8110,-13.56,20220728,4475,56.65,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,110559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7110,-110,5,-1.52,1955795780,273741,23.81,7220,7250,7060,9380,5060,7220,7144.67,3.57,0,-56243,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3231,53.06,1.10,12,0.60,134.00,6480.00,8110,20220728,-12.33,4475,20230103,58.88,7950,-10.57,20230616,4475,58.88,20230103,8110,-12.33,20220728,4475,58.88,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,100600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7140,-80,5,-1.11,1395603460,194920,16.95,7220,7250,7080,9380,5060,7220,7159.85,3.57,0,-41981,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3244,53.28,1.10,12,0.43,134.00,6480.00,8110,20220728,-11.96,4475,20230103,59.55,7950,-10.19,20230616,4475,59.55,20230103,8110,-11.96,20220728,4475,59.55,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230626,090602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7120,-100,5,-1.39,362443590,50617,4.40,7220,7220,7080,9380,5060,7220,7160.39,3.57,0,-17917,7466,7342,7126,7002,6786,7405,7065,91,2160,200,5050,10,1,45437002,3235,53.13,1.10,12,0.11,134.00,6480.00,8110,20220728,-12.21,4475,20230103,59.11,7950,-10.44,20230616,4475,59.11,20230103,8110,-12.21,20220728,4475,59.11,20230103,3.11,N,077360,200,90 억,,1621543,N,N,0,N,00,N
20230623,171519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7220,310,2,4.49,8010675110,1134435,133.41,6920,7250,6910,8980,4840,6910,7058.31,3.66,0,-42072,7103,7006,6873,6776,6643,7055,6825,91,2070,200,4830,10,1,45437002,3281,53.88,1.11,12,2.50,134.00,6480.00,8110,20220728,-10.97,4475,20230103,61.34,7950,-9.18,20230616,4475,61.34,20230103,8110,-10.97,20220728,4475,61.34,20230103,3.21,N,077360,200,90 억,,1664445,N,N,0,N,00,N
20230623,140500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7040,130,2,1.88,5418795460,771747,90.76,6920,7130,6910,8980,4840,6910,7021.47,3.66,0,-3215,7103,7006,6873,6776,6643,7055,6825,91,2070,200,4830,10,1,45437002,3199,52.54,1.09,12,1.70,134.00,6480.00,8110,20220728,-13.19,4475,20230103,57.32,7950,-11.45,20230616,4475,57.32,20230103,8110,-13.19,20220728,4475,57.32,20230103,3.21,N,077360,200,90 억,,1664445,N,N,0,N,00,N
20230622,160325,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6910,10,2,0.14,5805304680,846650,64.07,6820,6970,6740,8970,4830,6900,6856.72,3.95,0,-85684,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3140,51.57,1.07,12,1.86,134.00,6480.00,8110,20220728,-14.80,4475,20230103,54.41,7950,-13.08,20230616,4475,54.41,20230103,8110,-14.80,20220728,4475,54.41,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,150952,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6940,40,2,0.58,5578929820,813868,61.59,6820,6970,6740,8970,4830,6900,6854.83,3.95,0,-78024,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3153,51.79,1.07,12,1.79,134.00,6480.00,8110,20220728,-14.43,4475,20230103,55.08,7950,-12.70,20230616,4475,55.08,20230103,8110,-14.43,20220728,4475,55.08,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,140329,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6840,-60,5,-0.87,4631286760,676397,51.19,6820,6970,6740,8970,4830,6900,6846.99,3.95,0,-48021,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3108,51.04,1.06,12,1.49,134.00,6480.00,8110,20220728,-15.66,4475,20230103,52.85,7950,-13.96,20230616,4475,52.85,20230103,8110,-15.66,20220728,4475,52.85,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,131003,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6850,-50,5,-0.72,4034665490,589371,44.60,6820,6970,6740,8970,4830,6900,6845.71,3.95,0,-53386,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3112,51.12,1.06,12,1.30,134.00,6480.00,8110,20220728,-15.54,4475,20230103,53.07,7950,-13.84,20230616,4475,53.07,20230103,8110,-15.54,20220728,4475,53.07,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,120342,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6800,-100,5,-1.45,3457004620,504654,38.19,6820,6970,6740,8970,4830,6900,6850.25,3.95,0,-39031,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3090,50.75,1.05,12,1.11,134.00,6480.00,8110,20220728,-16.15,4475,20230103,51.96,7950,-14.47,20230616,4475,51.96,20230103,8110,-16.15,20220728,4475,51.96,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,110447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6820,-80,5,-1.16,2903244630,423418,32.04,6820,6970,6740,8970,4830,6900,6856.69,3.95,0,-23457,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3099,50.90,1.05,12,0.93,134.00,6480.00,8110,20220728,-15.91,4475,20230103,52.40,7950,-14.21,20230616,4475,52.40,20230103,8110,-15.91,20220728,4475,52.40,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,100927,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6790,-110,5,-1.59,1856901550,271433,20.54,6820,6940,6740,8970,4830,6900,6841.10,3.95,0,5857,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3085,50.67,1.05,12,0.60,134.00,6480.00,8110,20220728,-16.28,4475,20230103,51.73,7950,-14.59,20230616,4475,51.73,20230103,8110,-16.28,20220728,4475,51.73,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230622,090453,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6890,-10,5,-0.14,181600500,26550,2.01,6820,6900,6820,8970,4830,6900,6839.91,3.95,0,5961,7606,7252,7046,6692,6486,7150,6590,91,2070,200,4830,10,1,45437002,3131,51.42,1.06,12,0.06,134.00,6480.00,8110,20220728,-15.04,4475,20230103,53.97,7950,-13.33,20230616,4475,53.97,20230103,8110,-15.04,20220728,4475,53.97,20230103,3.22,N,077360,200,90 억,,1792603,N,N,0,N,00,N
20230621,160524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6900,-420,5,-5.74,9227549980,1314009,127.31,7320,7400,6840,9510,5130,7320,7022.84,3.88,0,160751,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3135,51.49,1.06,12,2.89,134.00,6480.00,8150,20220620,-15.34,4475,20230103,54.19,7950,-13.21,20230616,4475,54.19,20230103,8110,-14.92,20220728,4475,54.19,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,150951,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6860,-460,5,-6.28,8830193400,1256222,121.71,7320,7400,6850,9510,5130,7320,7029.00,3.88,0,155353,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3117,51.19,1.06,12,2.76,134.00,6480.00,8150,20220620,-15.83,4475,20230103,53.30,7950,-13.71,20230616,4475,53.30,20230103,8110,-15.41,20220728,4475,53.30,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,140627,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6910,-410,5,-5.60,7304066520,1034179,100.20,7320,7400,6870,9510,5130,7320,7062.49,3.88,0,109345,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3140,51.57,1.07,12,2.28,134.00,6480.00,8150,20220620,-15.21,4475,20230103,54.41,7950,-13.08,20230616,4475,54.41,20230103,8110,-14.80,20220728,4475,54.41,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,130741,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6970,-350,5,-4.78,6233232090,879447,85.20,7320,7400,6870,9510,5130,7320,7087.48,3.88,0,94698,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3167,52.01,1.08,12,1.94,134.00,6480.00,8150,20220620,-14.48,4475,20230103,55.75,7950,-12.33,20230616,4475,55.75,20230103,8110,-14.06,20220728,4475,55.75,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,120857,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6980,-340,5,-4.64,4966130400,696803,67.51,7320,7400,6900,9510,5130,7320,7126.82,3.88,0,37269,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3172,52.09,1.08,12,1.53,134.00,6480.00,8150,20220620,-14.36,4475,20230103,55.98,7950,-12.20,20230616,4475,55.98,20230103,8110,-13.93,20220728,4475,55.98,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,110909,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7060,-260,5,-3.55,3189873040,443184,42.94,7320,7400,7050,9510,5130,7320,7197.43,3.88,0,15889,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3208,52.69,1.09,12,0.98,134.00,6480.00,8150,20220620,-13.37,4475,20230103,57.77,7950,-11.19,20230616,4475,57.77,20230103,8110,-12.95,20220728,4475,57.77,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,100416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7180,-140,5,-1.91,1854249690,255842,24.79,7320,7400,7160,9510,5130,7320,7247.43,3.88,0,-11438,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3262,53.58,1.11,12,0.56,134.00,6480.00,8150,20220620,-11.90,4475,20230103,60.45,7950,-9.69,20230616,4475,60.45,20230103,8110,-11.47,20220728,4475,60.45,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230621,090943,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7370,50,2,0.68,554475630,75764,7.34,7320,7400,7220,9510,5130,7320,7318.44,3.88,0,-6036,7720,7520,7350,7150,6980,7435,7065,91,2190,200,5120,10,1,45437002,3349,55.00,1.14,12,0.17,134.00,6480.00,8150,20220620,-9.57,4475,20230103,64.69,7950,-7.30,20230616,4475,64.69,20230103,8110,-9.12,20220728,4475,64.69,20230103,3.23,N,077360,200,90 억,,1761308,N,N,0,N,00,N
20230620,160701,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7320,-230,5,-3.05,7490086650,1024051,71.93,7550,7550,7180,9810,5290,7550,7314.11,4.02,0,53228,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3326,54.63,1.13,12,2.25,134.00,6480.00,8150,20220620,-10.18,4475,20230103,63.58,7950,-7.92,20230616,4475,63.58,20230103,8150,-10.18,20220620,4475,63.58,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,150846,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7320,-230,5,-3.05,7172097040,980544,68.88,7550,7550,7180,9810,5290,7550,7314.37,4.02,0,56543,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3326,54.63,1.13,12,2.16,134.00,6480.00,8150,20220620,-10.18,4475,20230103,63.58,7950,-7.92,20230616,4475,63.58,20230103,8150,-10.18,20220620,4475,63.58,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,140639,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7210,-340,5,-4.50,6324110520,863384,60.65,7550,7550,7180,9810,5290,7550,7324.75,4.02,0,48716,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3276,53.81,1.11,12,1.90,134.00,6480.00,8150,20220620,-11.53,4475,20230103,61.12,7950,-9.31,20230616,4475,61.12,20230103,8150,-11.53,20220620,4475,61.12,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,130738,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7280,-270,5,-3.58,5151089420,702434,49.34,7550,7550,7180,9810,5290,7550,7333.15,4.02,0,61626,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3308,54.33,1.12,12,1.55,134.00,6480.00,8150,20220620,-10.67,4475,20230103,62.68,7950,-8.43,20230616,4475,62.68,20230103,8150,-10.67,20220620,4475,62.68,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,120552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7230,-320,5,-4.24,4308928490,586092,41.17,7550,7550,7180,9810,5290,7550,7351.91,4.02,0,63169,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3285,53.96,1.12,12,1.29,134.00,6480.00,8150,20220620,-11.29,4475,20230103,61.56,7950,-9.06,20230616,4475,61.56,20230103,8150,-11.29,20220620,4475,61.56,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,110403,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7340,-210,5,-2.78,2780579330,375498,26.38,7550,7550,7300,9810,5290,7550,7404.98,4.02,0,30626,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3335,54.78,1.13,12,0.83,134.00,6480.00,8150,20220620,-9.94,4475,20230103,64.02,7950,-7.67,20230616,4475,64.02,20230103,8150,-9.94,20220620,4475,64.02,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,100159,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7440,-110,5,-1.46,2099630860,283362,19.90,7550,7550,7300,9810,5290,7550,7409.63,4.02,0,31332,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3381,55.52,1.15,12,0.62,134.00,6480.00,8150,20220620,-8.71,4475,20230103,66.26,7950,-6.42,20230616,4475,66.26,20230103,8150,-8.71,20220620,4475,66.26,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230620,090528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7470,-80,5,-1.06,528951140,71181,5.00,7550,7550,7400,9810,5290,7550,7430.80,4.02,0,30555,8143,7846,7593,7296,7043,7720,7170,91,2260,200,5280,10,1,45437002,3394,55.75,1.15,12,0.16,134.00,6480.00,8150,20220620,-8.34,4475,20230103,66.93,7950,-6.04,20230616,4475,66.93,20230103,8150,-8.34,20220620,4475,66.93,20230103,3.06,N,077360,200,90 억,,1828608,N,N,0,N,00,N
20230619,160244,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7550,-50,5,-0.66,10776987300,1411425,54.79,7750,7890,7340,9880,5320,7600,7635.66,4.12,0,42872,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3430,56.34,1.17,12,3.11,134.00,6480.00,8280,20220616,-8.82,4475,20230103,68.72,7950,-5.03,20230616,4475,68.72,20230103,8150,-7.36,20220620,4475,68.72,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,150726,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7560,-40,5,-0.53,10570677740,1384138,53.73,7750,7890,7340,9880,5320,7600,7637.01,4.12,0,39184,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3435,56.42,1.17,12,3.05,134.00,6480.00,8280,20220616,-8.70,4475,20230103,68.94,7950,-4.91,20230616,4475,68.94,20230103,8150,-7.24,20220620,4475,68.94,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,140923,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7570,-30,5,-0.39,9954602880,1303036,50.58,7750,7890,7340,9880,5320,7600,7639.55,4.12,0,34917,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3440,56.49,1.17,12,2.87,134.00,6480.00,8280,20220616,-8.57,4475,20230103,69.16,7950,-4.78,20230616,4475,69.16,20230103,8150,-7.12,20220620,4475,69.16,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,130315,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7650,50,2,0.66,9128156240,1194416,46.37,7750,7890,7340,9880,5320,7600,7642.36,4.12,0,40242,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3476,57.09,1.18,12,2.63,134.00,6480.00,8280,20220616,-7.61,4475,20230103,70.95,7950,-3.77,20230616,4475,70.95,20230103,8150,-6.13,20220620,4475,70.95,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,120600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7680,80,2,1.05,8420851380,1101993,42.78,7750,7890,7340,9880,5320,7600,7641.47,4.12,0,43059,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3490,57.31,1.19,12,2.43,134.00,6480.00,8280,20220616,-7.25,4475,20230103,71.62,7950,-3.40,20230616,4475,71.62,20230103,8150,-5.77,20220620,4475,71.62,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,110345,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7630,30,2,0.39,7958816410,1041776,40.44,7750,7890,7340,9880,5320,7600,7639.66,4.12,0,56390,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3467,56.94,1.18,12,2.29,134.00,6480.00,8280,20220616,-7.85,4475,20230103,70.50,7950,-4.03,20230616,4475,70.50,20230103,8150,-6.38,20220620,4475,70.50,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,100222,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7640,40,2,0.53,4260724850,565161,21.94,7750,7770,7340,9880,5320,7600,7538.96,4.12,0,56536,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3471,57.01,1.18,12,1.24,134.00,6480.00,8280,20220616,-7.73,4475,20230103,70.73,7950,-3.90,20230616,4475,70.73,20230103,8150,-6.26,20220620,4475,70.73,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230619,090645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7660,60,2,0.79,1118034400,144646,5.62,7750,7770,7650,9880,5320,7600,7729.45,4.12,0,7401,8220,7910,7640,7330,7060,8065,7485,91,2280,200,5320,10,1,45437002,3480,57.16,1.18,12,0.32,134.00,6480.00,8280,20220616,-7.49,4475,20230103,71.17,7950,-3.65,20230616,4475,71.17,20230103,8150,-6.01,20220620,4475,71.17,20230103,2.63,N,077360,200,90 억,,1870477,N,N,0,N,00,N
20230616,160536,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,-80,5,-1.04,19550797290,2548987,39.40,7580,7950,7370,9980,5380,7680,7670.04,5.02,0,-141386,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3453,56.72,1.17,12,5.61,134.00,6480.00,8280,20220616,-8.21,4475,20230103,69.83,7950,-4.40,20230616,4475,69.83,20230103,8280,-8.21,20220616,4475,69.83,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,150911,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,-80,5,-1.04,19255596830,2510086,38.80,7580,7950,7370,9980,5380,7680,7671.26,5.02,0,-135685,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3453,56.72,1.17,12,5.52,134.00,6480.00,8280,20220616,-8.21,4475,20230103,69.83,7950,-4.40,20230616,4475,69.83,20230103,8280,-8.21,20220616,4475,69.83,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,140127,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7450,-230,5,-2.99,17438450930,2268294,35.06,7580,7950,7380,9980,5380,7680,7687.94,5.02,0,-96573,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3385,55.60,1.15,12,4.99,134.00,6480.00,8280,20220616,-10.02,4475,20230103,66.48,7950,-6.29,20230616,4475,66.48,20230103,8280,-10.02,20220616,4475,66.48,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,130730,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7730,50,2,0.65,14752751820,1912505,29.56,7580,7950,7490,9980,5380,7680,7713.97,5.02,0,-125893,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3512,57.69,1.19,12,4.21,134.00,6480.00,8280,20220616,-6.64,4475,20230103,72.74,7950,-2.77,20230616,4475,72.74,20230103,8280,-6.64,20220616,4475,72.74,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,120414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7640,-40,5,-0.52,12363477770,1604049,24.79,7580,7950,7490,9980,5380,7680,7707.80,5.02,0,-127185,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3471,57.01,1.18,12,3.53,134.00,6480.00,8280,20220616,-7.73,4475,20230103,70.73,7950,-3.90,20230616,4475,70.73,20230103,8280,-7.73,20220616,4475,70.73,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,110501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7730,50,2,0.65,11104943020,1440237,22.26,7580,7950,7490,9980,5380,7680,7710.65,5.02,0,-116546,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3512,57.69,1.19,12,3.17,134.00,6480.00,8280,20220616,-6.64,4475,20230103,72.74,7950,-2.77,20230616,4475,72.74,20230103,8280,-6.64,20220616,4475,72.74,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,101006,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7660,-20,5,-0.26,5619240960,735794,11.37,7580,7780,7490,9980,5380,7680,7636.54,5.02,0,-46402,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3480,57.16,1.18,12,1.62,134.00,6480.00,8280,20220616,-7.49,4475,20230103,71.17,7780,-1.54,20230616,4475,71.17,20230103,8280,-7.49,20220616,4475,71.17,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230616,090945,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7560,-120,5,-1.56,2071212960,272954,4.22,7580,7690,7490,9980,5380,7680,7585.59,5.02,0,-5305,8346,8012,7406,7072,6466,8180,7240,91,2300,200,5370,10,1,45437002,3435,56.42,1.17,12,0.60,134.00,6480.00,8280,20220616,-8.70,4475,20230103,68.94,7740,-2.33,20230615,4475,68.94,20230103,8280,-8.70,20220616,4475,68.94,20230103,2.55,N,077360,200,90 억,,2281635,N,N,0,N,00,N
20230615,150431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7650,950,2,14.18,45550394010,6157800,389.71,6810,7740,6800,8710,4690,6700,7397.19,5.38,0,59393,7453,7076,6873,6496,6293,6975,6395,91,2010,200,4690,10,1,45437002,3476,57.09,1.18,12,13.55,134.00,6480.00,8300,20220614,-7.83,4475,20230103,70.95,7740,-1.16,20230615,4475,70.95,20230103,8280,-7.61,20220616,4475,70.95,20230103,2.19,N,077360,200,90 억,,2445479,N,N,0,N,00,N
20230615,141134,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7460,760,2,11.34,37622319220,5114222,323.66,6810,7740,6800,8710,4690,6700,7356.41,5.38,0,59624,7453,7076,6873,6496,6293,6975,6395,91,2010,200,4690,10,1,45437002,3390,55.67,1.15,12,11.26,134.00,6480.00,8300,20220614,-10.12,4475,20230103,66.70,7740,-3.62,20230615,4475,66.70,20230103,8280,-9.90,20220616,4475,66.70,20230103,2.19,N,077360,200,90 억,,2445479,N,N,0,N,00,N
20230615,130255,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7390,690,2,10.30,34013094800,4628572,292.93,6810,7740,6800,8710,4690,6700,7348.51,5.38,0,37305,7453,7076,6873,6496,6293,6975,6395,91,2010,200,4690,10,1,45437002,3358,55.15,1.14,12,10.19,134.00,6480.00,8300,20220614,-10.96,4475,20230103,65.14,7740,-4.52,20230615,4475,65.14,20230103,8280,-10.75,20220616,4475,65.14,20230103,2.19,N,077360,200,90 억,,2445479,N,N,0,N,00,N
20230615,120608,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7390,690,2,10.30,16171850040,2254827,142.70,6810,7410,6800,8710,4690,6700,7172.10,5.38,0,114604,7453,7076,6873,6496,6293,6975,6395,91,2010,200,4690,10,1,45437002,3358,55.15,1.14,12,4.96,134.00,6480.00,8300,20220614,-10.96,4475,20230103,65.14,7410,-0.27,20230615,4475,65.14,20230103,8280,-10.75,20220616,4475,65.14,20230103,2.19,N,077360,200,90 억,,2445479,N,N,0,N,00,N
20230615,110146,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7120,420,2,6.27,9120284340,1286011,81.39,6810,7230,6800,8710,4690,6700,7091.92,5.38,0,68477,7453,7076,6873,6496,6293,6975,6395,91,2010,200,4690,10,1,45437002,3235,53.13,1.10,12,2.83,134.00,6480.00,8300,20220614,-14.22,4475,20230103,59.11,7250,-1.79,20230614,4475,59.11,20230103,8280,-14.01,20220616,4475,59.11,20230103,2.19,N,077360,200,90 억,,2445479,N,N,0,N,00,N
20230611,184651,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6480,-10,5,-0.15,2113797600,326488,60.07,6560,6570,6400,8430,4550,6490,6474.28,5.59,-19983,-23830,6790,6640,6390,6240,5990,6715,6315,91,1940,200,4540,10,1,45437002,2944,48.36,1.00,12,0.72,134.00,6480.00,9110,20220608,-28.87,4475,20230103,44.80,6920,-6.36,20230303,4475,44.80,20230103,9030,-28.24,20220609,4475,44.80,20230103,2.23,N,077360,200,90 억,,2539488,N,N,0,N,00,N