KissMeData/044340/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
20230630,160440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11790,-410,5,-3.36,730923260,61810,113.88,12170,12210,11710,15860,8540,12200,11825.38,0.82,0,7508,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2107,96.64,0.89,12,0.35,122.00,13234.00,14200,20230206,-16.97,8760,20221013,34.59,14200,-16.97,20230206,9830,19.94,20230427,14200,-16.97,20230206,8760,34.59,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,150443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11760,-440,5,-3.61,700553000,59232,109.13,12170,12210,11710,15860,8540,12200,11827.27,0.82,0,7654,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2102,96.39,0.89,12,0.33,122.00,13234.00,14200,20230206,-17.18,8760,20221013,34.25,14200,-17.18,20230206,9830,19.63,20230427,14200,-17.18,20230206,8760,34.25,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,140440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11810,-390,5,-3.20,636893780,53825,99.17,12170,12210,11710,15860,8540,12200,11832.68,0.82,0,7728,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2111,96.80,0.89,12,0.30,122.00,13234.00,14200,20230206,-16.83,8760,20221013,34.82,14200,-16.83,20230206,9830,20.14,20230427,14200,-16.83,20230206,8760,34.82,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,130442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11780,-420,5,-3.44,572595680,48370,89.12,12170,12210,11710,15860,8540,12200,11837.83,0.82,0,7411,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2105,96.56,0.89,12,0.27,122.00,13234.00,14200,20230206,-17.04,8760,20221013,34.47,14200,-17.04,20230206,9830,19.84,20230427,14200,-17.04,20230206,8760,34.47,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,120440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11890,-310,5,-2.54,543006600,45864,84.50,12170,12210,11710,15860,8540,12200,11839.50,0.82,0,6922,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2125,97.46,0.90,12,0.26,122.00,13234.00,14200,20230206,-16.27,8760,20221013,35.73,14200,-16.27,20230206,9830,20.96,20230427,14200,-16.27,20230206,8760,35.73,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,110441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11890,-310,5,-2.54,389364090,32862,60.54,12170,12210,11710,15860,8540,12200,11848.46,0.82,0,7185,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2125,97.46,0.90,12,0.18,122.00,13234.00,14200,20230206,-16.27,8760,20221013,35.73,14200,-16.27,20230206,9830,20.96,20230427,14200,-16.27,20230206,8760,35.73,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,100442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11830,-370,5,-3.03,337621900,28500,52.51,12170,12210,11710,15860,8540,12200,11846.38,0.82,0,6081,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2114,96.97,0.89,12,0.16,122.00,13234.00,14200,20230206,-16.69,8760,20221013,35.05,14200,-16.69,20230206,9830,20.35,20230427,14200,-16.69,20230206,8760,35.05,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230630,090442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12110,-90,5,-0.74,6898220,568,1.05,12170,12210,12110,15860,8540,12200,12144.75,0.82,0,-182,12946,12572,12336,11962,11726,12455,11845,89,3660,500,8540,10,1,17873425,2164,99.26,0.92,12,0.00,122.00,13234.00,14200,20230206,-14.72,8760,20221013,38.24,14200,-14.72,20230206,9830,23.19,20230427,14200,-14.72,20230206,8760,38.24,20221013,1.40,N,044340,500,89 억,,146886,N,N,0,N,00,N
20230629,160441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12200,-150,5,-1.21,667297060,53892,179.01,12350,12710,12100,16050,8650,12350,12383.95,0.79,0,208,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2181,100.00,0.92,12,0.30,122.00,13234.00,14200,20230206,-14.08,8760,20221013,39.27,14200,-14.08,20230206,9830,24.11,20230427,14200,-14.08,20230206,8760,39.27,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,150438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12150,-200,5,-1.62,588055850,47360,157.31,12350,12710,12140,16050,8650,12350,12416.81,0.79,0,-2057,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2172,99.59,0.92,12,0.26,122.00,13234.00,14200,20230206,-14.44,8760,20221013,38.70,14200,-14.44,20230206,9830,23.60,20230427,14200,-14.44,20230206,8760,38.70,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,140439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12240,-110,5,-0.89,443839850,35526,118.00,12350,12710,12240,16050,8650,12350,12493.64,0.79,0,-682,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2188,100.33,0.92,12,0.20,122.00,13234.00,14200,20230206,-13.80,8760,20221013,39.73,14200,-13.80,20230206,9830,24.52,20230427,14200,-13.80,20230206,8760,39.73,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,130438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12440,90,2,0.73,350714060,27995,92.99,12350,12710,12350,16050,8650,12350,12528.15,0.79,0,1338,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2223,101.97,0.94,12,0.16,122.00,13234.00,14200,20230206,-12.39,8760,20221013,42.01,14200,-12.39,20230206,9830,26.55,20230427,14200,-12.39,20230206,8760,42.01,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,120440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12500,150,2,1.21,327915600,26164,86.91,12350,12710,12350,16050,8650,12350,12533.53,0.79,0,1306,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2234,102.46,0.94,12,0.15,122.00,13234.00,14200,20230206,-11.97,8760,20221013,42.69,14200,-11.97,20230206,9830,27.16,20230427,14200,-11.97,20230206,8760,42.69,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,110439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12460,110,2,0.89,271024800,21601,71.75,12350,12710,12350,16050,8650,12350,12547.45,0.79,0,1560,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2227,102.13,0.94,12,0.12,122.00,13234.00,14200,20230206,-12.25,8760,20221013,42.24,14200,-12.25,20230206,9830,26.75,20230427,14200,-12.25,20230206,8760,42.24,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,100440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,130,2,1.05,235172540,18726,62.20,12350,12710,12350,16050,8650,12350,12559.33,0.79,0,1949,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2231,102.30,0.94,12,0.10,122.00,13234.00,14200,20230206,-12.11,8760,20221013,42.47,14200,-12.11,20230206,9830,26.96,20230427,14200,-12.11,20230206,8760,42.47,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230629,090438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12680,330,2,2.67,82469530,6575,21.84,12350,12680,12350,16050,8650,12350,12544.79,0.79,0,3532,12636,12492,12386,12242,12136,12440,12190,89,3700,500,8640,10,1,17873425,2266,103.93,0.96,12,0.04,122.00,13234.00,14200,20230206,-10.70,8760,20221013,44.75,14200,-10.70,20230206,9830,28.99,20230427,14200,-10.70,20230206,8760,44.75,20221013,1.38,N,044340,500,89 억,,141431,N,N,0,N,00,N
20230628,160435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12350,-180,5,-1.44,356494610,28848,67.21,12530,12530,12280,16280,8780,12530,12357.69,0.80,0,-1397,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2207,101.23,0.93,12,0.16,122.00,13234.00,14200,20230206,-13.03,8760,20221013,40.98,14200,-13.03,20230206,9830,25.64,20230427,14200,-13.03,20230206,8760,40.98,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,150437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12330,-200,5,-1.60,327265170,26479,61.69,12530,12530,12280,16280,8780,12530,12359.42,0.80,0,-1450,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2204,101.07,0.93,12,0.15,122.00,13234.00,14200,20230206,-13.17,8760,20221013,40.75,14200,-13.17,20230206,9830,25.43,20230427,14200,-13.17,20230206,8760,40.75,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,140435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12380,-150,5,-1.20,288691440,23358,54.42,12530,12530,12280,16280,8780,12530,12359.42,0.80,0,-1391,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2213,101.48,0.94,12,0.13,122.00,13234.00,14200,20230206,-12.82,8760,20221013,41.32,14200,-12.82,20230206,9830,25.94,20230427,14200,-12.82,20230206,8760,41.32,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,130436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12380,-150,5,-1.20,247898970,20065,46.75,12530,12530,12280,16280,8780,12530,12354.80,0.80,0,-1128,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2213,101.48,0.94,12,0.11,122.00,13234.00,14200,20230206,-12.82,8760,20221013,41.32,14200,-12.82,20230206,9830,25.94,20230427,14200,-12.82,20230206,8760,41.32,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,120412,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12330,-200,5,-1.60,203114980,16433,38.29,12530,12530,12280,16280,8780,12530,12360.19,0.80,0,-1642,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2204,101.07,0.93,12,0.09,122.00,13234.00,14200,20230206,-13.17,8760,20221013,40.75,14200,-13.17,20230206,9830,25.43,20230427,14200,-13.17,20230206,8760,40.75,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,110440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12330,-200,5,-1.60,151861320,12268,28.58,12530,12530,12290,16280,8780,12530,12378.65,0.80,0,-1281,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2204,101.07,0.93,12,0.07,122.00,13234.00,14200,20230206,-13.17,8760,20221013,40.75,14200,-13.17,20230206,9830,25.43,20230427,14200,-13.17,20230206,8760,40.75,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,100439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12350,-180,5,-1.44,108965490,8794,20.49,12530,12530,12290,16280,8780,12530,12390.89,0.80,0,753,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2207,101.23,0.93,12,0.05,122.00,13234.00,14200,20230206,-13.03,8760,20221013,40.98,14200,-13.03,20230206,9830,25.64,20230427,14200,-13.03,20230206,8760,40.98,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230628,090437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12470,-60,5,-0.48,19460870,1555,3.62,12530,12530,12470,16280,8780,12530,12515.03,0.80,0,-455,12763,12646,12413,12296,12063,12705,12355,89,3750,500,8770,10,1,17873425,2229,102.21,0.94,12,0.01,122.00,13234.00,14200,20230206,-12.18,8760,20221013,42.35,14200,-12.18,20230206,9830,26.86,20230427,14200,-12.18,20230206,8760,42.35,20221013,1.36,N,044340,500,89 억,,143044,N,N,0,N,00,N
20230627,160438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12530,70,2,0.56,523548530,42530,41.93,12460,12530,12180,16190,8730,12460,12308.63,0.81,0,-2052,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2240,102.70,0.95,12,0.24,122.00,13234.00,14200,20230206,-11.76,8760,20221013,43.04,14200,-11.76,20230206,9830,27.47,20230427,14200,-11.76,20230206,8760,43.04,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,150441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12370,-90,5,-0.72,457992560,37277,36.75,12460,12470,12180,16190,8730,12460,12286.20,0.81,0,-608,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2211,101.39,0.93,12,0.21,122.00,13234.00,14200,20230206,-12.89,8760,20221013,41.21,14200,-12.89,20230206,9830,25.84,20230427,14200,-12.89,20230206,8760,41.21,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,140444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12370,-90,5,-0.72,442613380,36032,35.52,12460,12470,12180,16190,8730,12460,12283.90,0.81,0,-650,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2211,101.39,0.93,12,0.20,122.00,13234.00,14200,20230206,-12.89,8760,20221013,41.21,14200,-12.89,20230206,9830,25.84,20230427,14200,-12.89,20230206,8760,41.21,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,130444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12280,-180,5,-1.44,410601260,33431,32.96,12460,12470,12180,16190,8730,12460,12282.05,0.81,0,-1304,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2195,100.66,0.93,12,0.19,122.00,13234.00,14200,20230206,-13.52,8760,20221013,40.18,14200,-13.52,20230206,9830,24.92,20230427,14200,-13.52,20230206,8760,40.18,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,120445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12280,-180,5,-1.44,347302230,28271,27.87,12460,12470,12180,16190,8730,12460,12284.75,0.81,0,-2587,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2195,100.66,0.93,12,0.16,122.00,13234.00,14200,20230206,-13.52,8760,20221013,40.18,14200,-13.52,20230206,9830,24.92,20230427,14200,-13.52,20230206,8760,40.18,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,110445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12240,-220,5,-1.77,316266330,25740,25.37,12460,12470,12180,16190,8730,12460,12286.96,0.81,0,-2723,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2188,100.33,0.92,12,0.14,122.00,13234.00,14200,20230206,-13.80,8760,20221013,39.73,14200,-13.80,20230206,9830,24.52,20230427,14200,-13.80,20230206,8760,39.73,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,100435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12310,-150,5,-1.20,172364550,13955,13.76,12460,12470,12260,16190,8730,12460,12351.45,0.81,0,-2074,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2200,100.90,0.93,12,0.08,122.00,13234.00,14200,20230206,-13.31,8760,20221013,40.53,14200,-13.31,20230206,9830,25.23,20230427,14200,-13.31,20230206,8760,40.53,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230627,090438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12360,-100,5,-0.80,18808230,1513,1.49,12460,12470,12330,16190,8730,12460,12431.08,0.81,0,-653,13480,12970,12640,12130,11800,12805,11965,89,3730,500,8720,10,1,17873425,2209,101.31,0.93,12,0.01,122.00,13234.00,14200,20230206,-12.96,8760,20221013,41.10,14200,-12.96,20230206,9830,25.74,20230427,14200,-12.96,20230206,8760,41.10,20221013,1.32,N,044340,500,89 억,,145087,N,N,0,N,00,N
20230626,160437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12460,-310,5,-2.43,1281509570,101004,132.60,13000,13150,12310,16600,8940,12770,12687.76,0.94,0,-23520,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2227,102.13,0.94,12,0.57,122.00,13234.00,14200,20230206,-12.25,8760,20221013,42.24,14200,-12.25,20230206,9830,26.75,20230427,14200,-12.25,20230206,8760,42.24,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,150439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12400,-370,5,-2.90,1220405150,96084,126.14,13000,13150,12310,16600,8940,12770,12701.44,0.94,0,-22895,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2216,101.64,0.94,12,0.54,122.00,13234.00,14200,20230206,-12.68,8760,20221013,41.55,14200,-12.68,20230206,9830,26.14,20230427,14200,-12.68,20230206,8760,41.55,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,140439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12400,-370,5,-2.90,1178630200,92718,121.72,13000,13150,12310,16600,8940,12770,12711.99,0.94,0,-22100,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2216,101.64,0.94,12,0.52,122.00,13234.00,14200,20230206,-12.68,8760,20221013,41.55,14200,-12.68,20230206,9830,26.14,20230427,14200,-12.68,20230206,8760,41.55,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,130438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12460,-310,5,-2.43,1146137670,90098,118.28,13000,13150,12310,16600,8940,12770,12721.01,0.94,0,-21270,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2227,102.13,0.94,12,0.50,122.00,13234.00,14200,20230206,-12.25,8760,20221013,42.24,14200,-12.25,20230206,9830,26.75,20230427,14200,-12.25,20230206,8760,42.24,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,120435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12380,-390,5,-3.05,1097994190,86213,113.18,13000,13150,12310,16600,8940,12770,12735.83,0.94,0,-21004,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2213,101.48,0.94,12,0.48,122.00,13234.00,14200,20230206,-12.82,8760,20221013,41.32,14200,-12.82,20230206,9830,25.94,20230427,14200,-12.82,20230206,8760,41.32,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,110435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12520,-250,5,-1.96,915539670,71529,93.90,13000,13150,12500,16600,8940,12770,12799.56,0.94,0,-18138,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2238,102.62,0.95,12,0.40,122.00,13234.00,14200,20230206,-11.83,8760,20221013,42.92,14200,-11.83,20230206,9830,27.37,20230427,14200,-11.83,20230206,8760,42.92,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,100436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12610,-160,5,-1.25,753987360,58656,77.00,13000,13150,12570,16600,8940,12770,12854.39,0.94,0,-14875,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2254,103.36,0.95,12,0.33,122.00,13234.00,14200,20230206,-11.20,8760,20221013,43.95,14200,-11.20,20230206,9830,28.28,20230427,14200,-11.20,20230206,8760,43.95,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230626,090437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13020,250,2,1.96,290612000,22277,29.25,13000,13150,12900,16600,8940,12770,13045.38,0.94,0,-2315,13110,12940,12700,12530,12290,13025,12615,89,3830,500,8930,10,1,17873425,2327,106.72,0.98,12,0.12,122.00,13234.00,14200,20230206,-8.31,8760,20221013,48.63,14200,-8.31,20230206,9830,32.45,20230427,14200,-8.31,20230206,8760,48.63,20221013,1.32,N,044340,500,89 억,,168564,N,N,0,N,00,N
20230623,162344,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12770,280,2,2.24,948892780,74949,144.65,12620,12870,12460,16230,8750,12490,12659.70,0.88,0,4149,12816,12652,12386,12222,11956,12735,12305,89,3740,500,8740,10,1,17873425,2282,104.67,0.96,12,0.42,122.00,13234.00,14200,20230206,-10.07,8760,20221013,45.78,14200,-10.07,20230206,9830,29.91,20230427,14200,-10.07,20230206,8760,45.78,20221013,1.30,N,044340,500,89 억,,156679,N,N,0,N,00,N
20230623,140350,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12710,220,2,1.76,794065800,62796,121.19,12620,12870,12460,16230,8750,12490,12645.17,0.88,0,6743,12816,12652,12386,12222,11956,12735,12305,89,3740,500,8740,10,1,17873425,2272,104.18,0.96,12,0.35,122.00,13234.00,14200,20230206,-10.49,8760,20221013,45.09,14200,-10.49,20230206,9830,29.30,20230427,14200,-10.49,20230206,8760,45.09,20221013,1.30,N,044340,500,89 억,,156679,N,N,0,N,00,N
20230622,160957,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12490,150,2,1.22,632334600,51222,110.12,12360,12550,12120,16040,8640,12340,12344.91,0.89,0,-3032,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2232,102.38,0.94,12,0.29,122.00,13234.00,14200,20230206,-12.04,8760,20221013,42.58,14200,-12.04,20230206,9830,27.06,20230427,14200,-12.04,20230206,8760,42.58,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,150837,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12410,70,2,0.57,594889260,48218,103.67,12360,12550,12120,16040,8640,12340,12337.49,0.89,0,-2658,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2218,101.72,0.94,12,0.27,122.00,13234.00,14200,20230206,-12.61,8760,20221013,41.67,14200,-12.61,20230206,9830,26.25,20230427,14200,-12.61,20230206,8760,41.67,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,140112,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12440,100,2,0.81,535001120,43395,93.30,12360,12550,12120,16040,8640,12340,12328.64,0.89,0,-2557,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2223,101.97,0.94,12,0.24,122.00,13234.00,14200,20230206,-12.39,8760,20221013,42.01,14200,-12.39,20230206,9830,26.55,20230427,14200,-12.39,20230206,8760,42.01,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,130409,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12390,50,2,0.41,469642100,38143,82.01,12360,12550,12120,16040,8640,12340,12312.67,0.89,0,-2352,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2215,101.56,0.94,12,0.21,122.00,13234.00,14200,20230206,-12.75,8760,20221013,41.44,14200,-12.75,20230206,9830,26.04,20230427,14200,-12.75,20230206,8760,41.44,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,120341,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,140,2,1.13,398368790,32417,69.69,12360,12550,12120,16040,8640,12340,12288.89,0.89,0,-1288,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2231,102.30,0.94,12,0.18,122.00,13234.00,14200,20230206,-12.11,8760,20221013,42.47,14200,-12.11,20230206,9830,26.96,20230427,14200,-12.11,20230206,8760,42.47,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,110242,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12340,0,3,0.00,253566960,20778,44.67,12360,12360,12120,16040,8640,12340,12203.63,0.89,0,1356,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2206,101.15,0.93,12,0.12,122.00,13234.00,14200,20230206,-13.10,8760,20221013,40.87,14200,-13.10,20230206,9830,25.53,20230427,14200,-13.10,20230206,8760,40.87,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,100324,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12130,-210,5,-1.70,210407960,17248,37.08,12360,12360,12120,16040,8640,12340,12198.98,0.89,0,1655,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2168,99.43,0.92,12,0.10,122.00,13234.00,14200,20230206,-14.58,8760,20221013,38.47,14200,-14.58,20230206,9830,23.40,20230427,14200,-14.58,20230206,8760,38.47,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230622,090557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12210,-130,5,-1.05,61271040,5015,10.78,12360,12360,12130,16040,8640,12340,12217.56,0.89,0,800,12733,12536,12383,12186,12033,12460,12110,89,3700,500,8630,10,1,17873425,2182,100.08,0.92,12,0.03,122.00,13234.00,14200,20230206,-14.01,8760,20221013,39.38,14200,-14.01,20230206,9830,24.21,20230427,14200,-14.01,20230206,8760,39.38,20221013,1.27,N,044340,500,89 억,,158940,N,N,0,N,00,N
20230621,160539,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12340,-140,5,-1.12,573811630,46398,58.22,12450,12580,12230,16220,8740,12480,12367.26,0.86,0,3247,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2206,101.15,0.93,12,0.26,122.00,13234.00,14250,20220620,-13.40,8760,20221013,40.87,14200,-13.10,20230206,9830,25.53,20230427,14200,-13.10,20230206,8760,40.87,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,150657,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12350,-130,5,-1.04,477784860,38598,48.43,12450,12580,12230,16220,8740,12480,12378.49,0.86,0,1834,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2207,101.23,0.93,12,0.22,122.00,13234.00,14250,20220620,-13.33,8760,20221013,40.98,14200,-13.03,20230206,9830,25.64,20230427,14200,-13.03,20230206,8760,40.98,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,140343,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12430,-50,5,-0.40,446303610,36056,45.24,12450,12580,12230,16220,8740,12480,12378.07,0.86,0,1912,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2222,101.89,0.94,12,0.20,122.00,13234.00,14250,20220620,-12.77,8760,20221013,41.89,14200,-12.46,20230206,9830,26.45,20230427,14200,-12.46,20230206,8760,41.89,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,130329,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12560,80,2,0.64,378990400,30675,38.49,12450,12580,12230,16220,8740,12480,12355.03,0.86,0,4092,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2245,102.95,0.95,12,0.17,122.00,13234.00,14250,20220620,-11.86,8760,20221013,43.38,14200,-11.55,20230206,9830,27.77,20230427,14200,-11.55,20230206,8760,43.38,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,120942,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12450,-30,5,-0.24,335137560,27172,34.10,12450,12500,12230,16220,8740,12480,12333.93,0.86,0,4213,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2225,102.05,0.94,12,0.15,122.00,13234.00,14250,20220620,-12.63,8760,20221013,42.12,14200,-12.32,20230206,9830,26.65,20230427,14200,-12.32,20230206,8760,42.12,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,111018,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12410,-70,5,-0.56,285999210,23214,29.13,12450,12500,12230,16220,8740,12480,12320.12,0.86,0,3185,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2218,101.72,0.94,12,0.13,122.00,13234.00,14250,20220620,-12.91,8760,20221013,41.67,14200,-12.61,20230206,9830,26.25,20230427,14200,-12.61,20230206,8760,41.67,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,100727,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12390,-90,5,-0.72,238785720,19395,24.34,12450,12500,12230,16220,8740,12480,12311.72,0.86,0,2640,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2215,101.56,0.94,12,0.11,122.00,13234.00,14250,20220620,-13.05,8760,20221013,41.44,14200,-12.75,20230206,9830,26.04,20230427,14200,-12.75,20230206,8760,41.44,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230621,090328,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12420,-60,5,-0.48,26753470,2147,2.69,12450,12500,12420,16220,8740,12480,12460.86,0.86,0,-1198,13193,12836,12603,12246,12013,12720,12130,89,3740,500,8730,10,1,17873425,2220,101.80,0.94,12,0.01,122.00,13234.00,14250,20220620,-12.84,8760,20221013,41.78,14200,-12.54,20230206,9830,26.35,20230427,14200,-12.54,20230206,8760,41.78,20221013,1.25,N,044340,500,89 억,,154347,N,N,0,N,00,N
20230620,160653,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,-440,5,-3.41,1000536350,79050,65.12,12920,12960,12370,16790,9050,12920,12657.03,0.95,0,-22867,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2231,102.30,0.94,12,0.44,122.00,13234.00,14250,20220620,-12.42,8760,20221013,42.47,14200,-12.11,20230206,9830,26.96,20230427,14250,-12.42,20220620,8760,42.47,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,151025,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12450,-470,5,-3.64,975172630,77016,63.45,12920,12960,12370,16790,9050,12920,12661.95,0.95,0,-22386,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2225,102.05,0.94,12,0.43,122.00,13234.00,14250,20220620,-12.63,8760,20221013,42.12,14200,-12.32,20230206,9830,26.65,20230427,14250,-12.63,20220620,8760,42.12,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,140436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12590,-330,5,-2.55,740855650,58235,47.98,12920,12960,12540,16790,9050,12920,12721.83,0.95,0,-18463,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2250,103.20,0.95,12,0.33,122.00,13234.00,14250,20220620,-11.65,8760,20221013,43.72,14200,-11.34,20230206,9830,28.08,20230427,14250,-11.65,20220620,8760,43.72,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,130124,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12570,-350,5,-2.71,659908720,51802,42.68,12920,12960,12540,16790,9050,12920,12739.06,0.95,0,-16783,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2247,103.03,0.95,12,0.29,122.00,13234.00,14250,20220620,-11.79,8760,20221013,43.49,14200,-11.48,20230206,9830,27.87,20230427,14250,-11.79,20220620,8760,43.49,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,120913,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12590,-330,5,-2.55,606196710,47535,39.16,12920,12960,12540,16790,9050,12920,12752.64,0.95,0,-15026,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2250,103.20,0.95,12,0.27,122.00,13234.00,14250,20220620,-11.65,8760,20221013,43.72,14200,-11.34,20230206,9830,28.08,20230427,14250,-11.65,20220620,8760,43.72,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,110340,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12550,-370,5,-2.86,568673060,44551,36.70,12920,12960,12540,16790,9050,12920,12764.54,0.95,0,-14163,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2243,102.87,0.95,12,0.25,122.00,13234.00,14250,20220620,-11.93,8760,20221013,43.26,14200,-11.62,20230206,9830,27.67,20230427,14250,-11.93,20220620,8760,43.26,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,100859,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12780,-140,5,-1.08,367170260,28569,23.54,12920,12960,12770,16790,9050,12920,12852.05,0.95,0,-13152,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2284,104.75,0.97,12,0.16,122.00,13234.00,14250,20220620,-10.32,8760,20221013,45.89,14200,-10.00,20230206,9830,30.01,20230427,14250,-10.32,20220620,8760,45.89,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230620,090928,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12900,-20,5,-0.15,66989770,5198,4.28,12920,12960,12810,16790,9050,12920,12887.60,0.95,0,-1949,13133,13026,12853,12746,12573,12940,12660,89,3870,500,9040,10,1,17873425,2306,105.74,0.97,12,0.03,122.00,13234.00,14250,20220620,-9.47,8760,20221013,47.26,14200,-9.15,20230206,9830,31.23,20230427,14250,-9.47,20220620,8760,47.26,20221013,1.23,N,044340,500,89 억,,169353,N,N,0,N,00,N
20230619,160347,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12920,340,2,2.70,1537245070,119784,245.52,12960,12960,12680,16350,8810,12580,12833.59,0.99,0,-8118,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2309,105.90,0.98,12,0.67,122.00,13234.00,14250,20220620,-9.33,8760,20221013,47.49,14200,-9.01,20230206,9830,31.43,20230427,14250,-9.33,20220620,8760,47.49,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,150234,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12840,260,2,2.07,1426515410,111201,227.93,12960,12960,12680,16350,8810,12580,12828.44,0.99,0,-8116,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2295,105.25,0.97,12,0.62,122.00,13234.00,14250,20220620,-9.89,8760,20221013,46.58,14200,-9.58,20230206,9830,30.62,20230427,14250,-9.89,20220620,8760,46.58,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,140543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12840,260,2,2.07,1293906980,100881,206.77,12960,12960,12680,16350,8810,12580,12826.27,0.99,0,-6747,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2295,105.25,0.97,12,0.56,122.00,13234.00,14250,20220620,-9.89,8760,20221013,46.58,14200,-9.58,20230206,9830,30.62,20230427,14250,-9.89,20220620,8760,46.58,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,130248,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12880,300,2,2.38,1160917080,90545,185.59,12960,12960,12680,16350,8810,12580,12821.65,0.99,0,-5914,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2302,105.57,0.97,12,0.51,122.00,13234.00,14250,20220620,-9.61,8760,20221013,47.03,14200,-9.30,20230206,9830,31.03,20230427,14250,-9.61,20220620,8760,47.03,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,120105,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12820,240,2,1.91,977453480,76294,156.38,12960,12960,12680,16350,8810,12580,12811.92,0.99,0,-11078,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2291,105.08,0.97,12,0.43,122.00,13234.00,14250,20220620,-10.04,8760,20221013,46.35,14200,-9.72,20230206,9830,30.42,20230427,14250,-10.04,20220620,8760,46.35,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,110433,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12820,240,2,1.91,888139350,69323,142.09,12960,12960,12680,16350,8810,12580,12811.88,0.99,0,-11105,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2291,105.08,0.97,12,0.39,122.00,13234.00,14250,20220620,-10.04,8760,20221013,46.35,14200,-9.72,20230206,9830,30.42,20230427,14250,-10.04,20220620,8760,46.35,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,100832,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12710,130,2,1.03,675339290,52742,108.10,12960,12960,12680,16350,8810,12580,12804.93,0.99,0,-11482,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2272,104.18,0.96,12,0.30,122.00,13234.00,14250,20220620,-10.81,8760,20221013,45.09,14200,-10.49,20230206,9830,29.30,20230427,14250,-10.81,20220620,8760,45.09,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230619,090339,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12830,250,2,1.99,244676520,18956,38.85,12960,12960,12820,16350,8810,12580,12909.01,0.99,0,-5817,12886,12732,12526,12372,12166,12810,12450,89,3770,500,8800,10,1,17873425,2293,105.16,0.97,12,0.11,122.00,13234.00,14250,20220620,-9.96,8760,20221013,46.46,14200,-9.65,20230206,9830,30.52,20230427,14250,-9.96,20220620,8760,46.46,20221013,1.20,N,044340,500,89 억,,177313,N,N,0,N,00,N
20230616,160723,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12580,90,2,0.72,588437490,46952,80.02,12490,12680,12320,16230,8750,12490,12532.68,0.96,0,4429,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2248,103.11,0.95,12,0.26,122.00,13234.00,14350,20220615,-12.33,8760,20221013,43.61,14200,-11.41,20230206,9830,27.98,20230427,14250,-11.72,20220620,8760,43.61,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,150417,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12560,70,2,0.56,544072240,43422,74.01,12490,12680,12320,16230,8750,12490,12529.88,0.96,0,4549,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2245,102.95,0.95,12,0.24,122.00,13234.00,14350,20220615,-12.47,8760,20221013,43.38,14200,-11.55,20230206,9830,27.77,20230427,14250,-11.86,20220620,8760,43.38,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,140955,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12540,50,2,0.40,490925700,39183,66.78,12490,12680,12320,16230,8750,12490,12529.05,0.96,0,4586,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2241,102.79,0.95,12,0.22,122.00,13234.00,14350,20220615,-12.61,8760,20221013,43.15,14200,-11.69,20230206,9830,27.57,20230427,14250,-12.00,20220620,8760,43.15,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,130432,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12610,120,2,0.96,450751480,35985,61.33,12490,12680,12320,16230,8750,12490,12526.09,0.96,0,5465,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2254,103.36,0.95,12,0.20,122.00,13234.00,14350,20220615,-12.13,8760,20221013,43.95,14200,-11.20,20230206,9830,28.28,20230427,14250,-11.51,20220620,8760,43.95,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,120921,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12600,110,2,0.88,400991220,32031,54.59,12490,12680,12320,16230,8750,12490,12518.85,0.96,0,5862,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2252,103.28,0.95,12,0.18,122.00,13234.00,14350,20220615,-12.20,8760,20221013,43.84,14200,-11.27,20230206,9830,28.18,20230427,14250,-11.58,20220620,8760,43.84,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,110835,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12510,20,2,0.16,269182250,21568,36.76,12490,12570,12320,16230,8750,12490,12480.63,0.96,0,2081,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2236,102.54,0.95,12,0.12,122.00,13234.00,14350,20220615,-12.82,8760,20221013,42.81,14200,-11.90,20230206,9830,27.26,20230427,14250,-12.21,20220620,8760,42.81,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,101032,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12500,10,2,0.08,183423970,14712,25.07,12490,12570,12320,16230,8750,12490,12467.64,0.96,0,249,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2234,102.46,0.94,12,0.08,122.00,13234.00,14350,20220615,-12.89,8760,20221013,42.69,14200,-11.97,20230206,9830,27.16,20230427,14250,-12.28,20220620,8760,42.69,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230616,090748,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12360,-130,5,-1.04,43308910,3492,5.95,12490,12490,12320,16230,8750,12490,12402.32,0.96,0,-1533,12830,12660,12480,12310,12130,12570,12220,89,3740,500,8740,10,1,17873425,2209,101.31,0.93,12,0.02,122.00,13234.00,14350,20220615,-13.87,8760,20221013,41.10,14200,-12.96,20230206,9830,25.74,20230427,14250,-13.26,20220620,8760,41.10,20221013,1.18,N,044340,500,89 억,,171689,N,N,0,N,00,N
20230615,150221,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12470,-80,5,-0.64,672000610,54043,41.60,12650,12650,12300,16310,8790,12550,12434.55,1.05,0,-16961,12990,12770,12480,12260,11970,12880,12370,89,3760,500,8780,10,1,17873425,2229,102.21,0.94,12,0.30,122.00,13234.00,14350,20220615,-13.10,8760,20221013,42.35,14200,-12.18,20230206,9830,26.86,20230427,14350,-13.10,20220615,8760,42.35,20221013,1.16,N,044340,500,89 억,,188553,N,N,0,N,00,N
20230615,140818,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,-70,5,-0.56,638178030,51331,39.51,12650,12650,12300,16310,8790,12550,12432.60,1.05,0,-16261,12990,12770,12480,12260,11970,12880,12370,89,3760,500,8780,10,1,17873425,2231,102.30,0.94,12,0.29,122.00,13234.00,14350,20220615,-13.03,8760,20221013,42.47,14200,-12.11,20230206,9830,26.96,20230427,14350,-13.03,20220615,8760,42.47,20221013,1.16,N,044340,500,89 억,,188553,N,N,0,N,00,N
20230615,130905,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12480,-70,5,-0.56,561271960,45137,34.74,12650,12650,12300,16310,8790,12550,12434.85,1.05,0,-14313,12990,12770,12480,12260,11970,12880,12370,89,3760,500,8780,10,1,17873425,2231,102.30,0.94,12,0.25,122.00,13234.00,14350,20220615,-13.03,8760,20221013,42.47,14200,-12.11,20230206,9830,26.96,20230427,14350,-13.03,20220615,8760,42.47,20221013,1.16,N,044340,500,89 억,,188553,N,N,0,N,00,N
20230615,120650,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12350,-200,5,-1.59,520712590,41879,32.23,12650,12650,12300,16310,8790,12550,12433.74,1.05,0,-12967,12990,12770,12480,12260,11970,12880,12370,89,3760,500,8780,10,1,17873425,2207,101.23,0.93,12,0.23,122.00,13234.00,14350,20220615,-13.94,8760,20221013,40.98,14200,-13.03,20230206,9830,25.64,20230427,14350,-13.94,20220615,8760,40.98,20221013,1.16,N,044340,500,89 억,,188553,N,N,0,N,00,N
20230615,110138,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12420,-130,5,-1.04,431828020,34680,26.69,12650,12650,12300,16310,8790,12550,12451.79,1.05,0,-11269,12990,12770,12480,12260,11970,12880,12370,89,3760,500,8780,10,1,17873425,2220,101.80,0.94,12,0.19,122.00,13234.00,14350,20220615,-13.45,8760,20221013,41.78,14200,-12.54,20230206,9830,26.35,20230427,14350,-13.45,20220615,8760,41.78,20221013,1.16,N,044340,500,89 억,,188553,N,N,0,N,00,N
20230611,184924,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12530,-220,5,-1.73,1858168560,147536,25.12,12950,12970,12400,16570,8930,12750,12594.86,1.25,-20834,-23154,13683,13216,12523,12056,11363,13450,12290,89,3820,500,8920,10,1,17873425,2240,102.70,0.95,12,0.83,122.00,13234.00,15500,20220608,-19.16,8760,20221013,43.04,14200,-11.76,20230206,9830,27.47,20230427,15350,-18.37,20220609,8760,43.04,20221013,1.15,N,044340,500,89 억,,223748,N,N,2,N,00,N