KissMeData/048430/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
20230630,160450,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12120,-180,5,-1.46,5677114250,469436,2.84,12040,12340,11960,15990,8610,12300,12093.16,1.13,0,6595,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1396,161.60,1.18,12,4.07,75.00,10291.00,14000,20230629,-13.43,5240,20221013,131.30,14000,-13.43,20230629,6840,77.19,20230103,14000,-13.43,20230629,5240,131.30,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,150453,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12150,-150,5,-1.22,5051455610,417814,2.53,12040,12340,11960,15990,8610,12300,12089.87,1.13,0,3522,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1400,162.00,1.18,12,3.63,75.00,10291.00,14000,20230629,-13.21,5240,20221013,131.87,14000,-13.21,20230629,6840,77.63,20230103,14000,-13.21,20230629,5240,131.87,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,140451,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12150,-150,5,-1.22,4592246360,380019,2.30,12040,12340,11960,15990,8610,12300,12083.88,1.13,0,7434,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1400,162.00,1.18,12,3.30,75.00,10291.00,14000,20230629,-13.21,5240,20221013,131.87,14000,-13.21,20230629,6840,77.63,20230103,14000,-13.21,20230629,5240,131.87,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,130452,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,-260,5,-2.11,4237618560,350707,2.13,12040,12340,11960,15990,8610,12300,12082.67,1.13,0,10446,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1387,160.53,1.17,12,3.04,75.00,10291.00,14000,20230629,-14.00,5240,20221013,129.77,14000,-14.00,20230629,6840,76.02,20230103,14000,-14.00,20230629,5240,129.77,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,120450,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,-210,5,-1.71,3911205080,323609,1.96,12040,12340,11960,15990,8610,12300,12085.78,1.13,0,8272,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1393,161.20,1.17,12,2.81,75.00,10291.00,14000,20230629,-13.64,5240,20221013,130.73,14000,-13.64,20230629,6840,76.75,20230103,14000,-13.64,20230629,5240,130.73,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,110451,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12340,40,2,0.33,3252474920,269197,1.63,12040,12340,11960,15990,8610,12300,12081.61,1.13,0,3541,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1422,164.53,1.20,12,2.34,75.00,10291.00,14000,20230629,-11.86,5240,20221013,135.50,14000,-11.86,20230629,6840,80.41,20230103,14000,-11.86,20230629,5240,135.50,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,100452,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12000,-300,5,-2.44,2246163480,187289,1.14,12040,12040,11960,15990,8610,12300,11991.97,1.13,0,-6370,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1382,160.00,1.17,12,1.63,75.00,10291.00,14000,20230629,-14.29,5240,20221013,129.01,14000,-14.29,20230629,6840,75.44,20230103,14000,-14.29,20230629,5240,129.01,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230630,090452,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,-260,5,-2.11,513301760,42619,0.26,12040,12040,12040,15990,8610,12300,12040.00,1.13,0,-101,15333,13816,12483,10966,9633,14575,11725,58,3690,500,7380,10,1,11520000,1387,160.53,1.17,12,0.37,75.00,10291.00,14000,20230629,-14.00,5240,20221013,129.77,14000,-14.00,20230629,6840,76.02,20230103,14000,-14.00,20230629,5240,129.77,20221013,3.59,N,048430,500,57 억,,130118,N,N,0,N,00,Y
20230629,160451,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,12300,1170,2,10.51,211970067180,16369293,1049.86,11150,14000,11150,14460,7800,11130,12949.93,0.69,0,55297,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1417,164.00,1.20,12,142.09,75.00,10291.00,14000,20230629,-12.14,5240,20221013,134.73,14000,-12.14,20230629,6840,79.82,20230103,14000,-12.14,20230629,5240,134.73,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,150448,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,12220,1090,2,9.79,207531090540,16009523,1026.78,11150,14000,11150,14460,7800,11130,12963.19,0.69,0,10769,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1408,162.93,1.19,12,138.97,75.00,10291.00,14000,20230629,-12.71,5240,20221013,133.21,14000,-12.71,20230629,6840,78.65,20230103,14000,-12.71,20230629,5240,133.21,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,140448,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,13640,2510,2,22.55,181097616620,13963050,895.53,11150,14000,11150,14460,7800,11130,12970.02,0.69,0,-27137,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1571,181.87,1.33,12,121.21,75.00,10291.00,14000,20230629,-2.57,5240,20221013,160.31,14000,-2.57,20230629,6840,99.42,20230103,14000,-2.57,20230629,5240,160.31,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,130448,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,13300,2170,2,19.50,128045810650,10051694,644.67,11150,13920,11150,14460,7800,11130,12739.02,0.69,0,-14475,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1532,177.33,1.29,12,87.25,75.00,10291.00,13920,20230629,-4.45,5240,20221013,153.82,13920,-4.45,20230629,6840,94.44,20230103,13920,-4.45,20230629,5240,153.82,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,120450,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,12160,1030,2,9.25,25709191430,2209394,141.70,11150,12170,11150,14460,7800,11130,11636.73,0.69,0,-10200,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1401,162.13,1.18,12,19.18,75.00,10291.00,12940,20230623,-6.03,5240,20221013,132.06,12940,-6.03,20230623,6840,77.78,20230103,12940,-6.03,20230623,5240,132.06,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,110449,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11580,450,2,4.04,13638139350,1186389,76.09,11150,11770,11150,14460,7800,11130,11496.07,0.69,0,-25376,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1334,154.40,1.13,12,10.30,75.00,10291.00,12940,20230623,-10.51,5240,20221013,120.99,12940,-10.51,20230623,6840,69.30,20230103,12940,-10.51,20230623,5240,120.99,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,100450,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11450,320,2,2.88,7235195330,631202,40.48,11150,11650,11150,14460,7800,11130,11463.54,0.69,0,-2332,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1319,152.67,1.11,12,5.48,75.00,10291.00,12940,20230623,-11.51,5240,20221013,118.51,12940,-11.51,20230623,6840,67.40,20230103,12940,-11.51,20230623,5240,118.51,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230629,090448,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11300,170,2,1.53,897773520,79227,5.08,11150,11430,11150,14460,7800,11130,11336.45,0.69,0,3528,12130,11630,11340,10840,10550,11485,10695,58,3330,500,6670,10,1,11520000,1302,150.67,1.10,12,0.69,75.00,10291.00,12940,20230623,-12.67,5240,20221013,115.65,12940,-12.67,20230623,6840,65.20,20230103,12940,-12.67,20230623,5240,115.65,20221013,3.53,N,048430,500,57 억,,79877,N,N,0,N,00,N
20230628,160445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11130,-150,5,-1.33,17539823200,1534909,43.38,11270,11840,11050,14660,7900,11280,11427.66,0.76,0,-8088,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1282,148.40,1.08,12,13.32,75.00,10291.00,12940,20230623,-13.99,5240,20221013,112.40,12940,-13.99,20230623,6840,62.72,20230103,12940,-13.99,20230623,5240,112.40,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,150447,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11110,-170,5,-1.51,17020290930,1488242,42.06,11270,11840,11050,14660,7900,11280,11436.68,0.76,0,-14991,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1280,148.13,1.08,12,12.92,75.00,10291.00,12940,20230623,-14.14,5240,20221013,112.02,12940,-14.14,20230623,6840,62.43,20230103,12940,-14.14,20230623,5240,112.02,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,140445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11340,60,2,0.53,15584188690,1359844,38.43,11270,11840,11050,14660,7900,11280,11460.49,0.76,0,-20977,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1306,151.20,1.10,12,11.80,75.00,10291.00,12940,20230623,-12.36,5240,20221013,116.41,12940,-12.36,20230623,6840,65.79,20230103,12940,-12.36,20230623,5240,116.41,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,130446,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11240,-40,5,-0.35,14793067680,1290054,36.46,11270,11840,11050,14660,7900,11280,11467.25,0.76,0,-22102,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1295,149.87,1.09,12,11.20,75.00,10291.00,12940,20230623,-13.14,5240,20221013,114.50,12940,-13.14,20230623,6840,64.33,20230103,12940,-13.14,20230623,5240,114.50,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,120423,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11390,110,2,0.98,13962453470,1216701,34.39,11270,11840,11050,14660,7900,11280,11475.93,0.76,0,-18736,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1312,151.87,1.11,12,10.56,75.00,10291.00,12940,20230623,-11.98,5240,20221013,117.37,12940,-11.98,20230623,6840,66.52,20230103,12940,-11.98,20230623,5240,117.37,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,110450,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11410,130,2,1.15,12513679010,1089822,30.80,11270,11840,11050,14660,7900,11280,11482.61,0.76,0,-28969,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1314,152.13,1.11,12,9.46,75.00,10291.00,12940,20230623,-11.82,5240,20221013,117.75,12940,-11.82,20230623,6840,66.81,20230103,12940,-11.82,20230623,5240,117.75,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,100449,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11270,-10,5,-0.09,3728952220,331395,9.37,11270,11420,11050,14660,7900,11280,11252.15,0.76,0,3833,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1298,150.27,1.10,12,2.88,75.00,10291.00,12940,20230623,-12.91,5240,20221013,115.08,12940,-12.91,20230623,6840,64.77,20230103,12940,-12.91,20230623,5240,115.08,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230628,090447,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11150,-130,5,-1.15,672194590,60158,1.70,11270,11270,11060,14660,7900,11280,11170.89,0.76,0,1758,12480,11880,11360,10760,10240,12180,11060,58,3380,500,6760,10,1,11520000,1284,148.67,1.08,12,0.52,75.00,10291.00,12940,20230623,-13.83,5240,20221013,112.79,12940,-13.83,20230623,6840,63.01,20230103,12940,-13.83,20230623,5240,112.79,20221013,3.41,N,048430,500,57 억,,87736,N,N,0,N,00,N
20230627,160448,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11280,130,2,1.17,40291641340,3499432,143.92,11020,11960,10840,14490,7810,11150,11514.30,1.44,0,-75064,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1299,150.40,1.10,12,30.38,75.00,10291.00,12940,20230623,-12.83,5240,20221013,115.27,12940,-12.83,20230623,6840,64.91,20230103,12940,-12.83,20230623,5240,115.27,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,150451,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11220,70,2,0.63,39165065150,3399047,139.79,11020,11960,10840,14490,7810,11150,11522.49,1.44,0,-93345,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1293,149.60,1.09,12,29.51,75.00,10291.00,12940,20230623,-13.29,5240,20221013,114.12,12940,-13.29,20230623,6840,64.04,20230103,12940,-13.29,20230623,5240,114.12,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,140455,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10990,-160,5,-1.43,7813794570,703531,28.93,11020,11320,10840,14490,7810,11150,11106.47,1.44,0,-68749,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1266,146.53,1.07,12,6.11,75.00,10291.00,12940,20230623,-15.07,5240,20221013,109.73,12940,-15.07,20230623,6840,60.67,20230103,12940,-15.07,20230623,5240,109.73,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,130454,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11140,-10,5,-0.09,7192528950,647403,26.62,11020,11320,10840,14490,7810,11150,11109.75,1.44,0,-60872,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1283,148.53,1.08,12,5.62,75.00,10291.00,12940,20230623,-13.91,5240,20221013,112.60,12940,-13.91,20230623,6840,62.87,20230103,12940,-13.91,20230623,5240,112.60,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,120456,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11030,-120,5,-1.08,6432658010,579112,23.82,11020,11320,10840,14490,7810,11150,11107.72,1.44,0,-58415,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1271,147.07,1.07,12,5.03,75.00,10291.00,12940,20230623,-14.76,5240,20221013,110.50,12940,-14.76,20230623,6840,61.26,20230103,12940,-14.76,20230623,5240,110.50,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,110456,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11050,-100,5,-0.90,5736997820,515706,21.21,11020,11320,10840,14490,7810,11150,11124.50,1.44,0,-55094,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1273,147.33,1.07,12,4.48,75.00,10291.00,12940,20230623,-14.61,5240,20221013,110.88,12940,-14.61,20230623,6840,61.55,20230103,12940,-14.61,20230623,5240,110.88,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,100445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11210,60,2,0.54,4648433320,418003,17.19,11020,11320,10840,14490,7810,11150,11120.50,1.44,0,-40164,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1291,149.47,1.09,12,3.63,75.00,10291.00,12940,20230623,-13.37,5240,20221013,113.93,12940,-13.37,20230623,6840,63.89,20230103,12940,-13.37,20230623,5240,113.93,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230627,090448,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10870,-280,5,-2.51,691610960,62909,2.59,11020,11120,10860,14490,7810,11150,10991.04,1.44,0,-7395,12783,11966,11413,10596,10043,11690,10320,58,3340,500,6690,10,1,11520000,1252,144.93,1.06,12,0.55,75.00,10291.00,12940,20230623,-16.00,5240,20221013,107.44,12940,-16.00,20230623,6840,58.92,20230103,12940,-16.00,20230623,5240,107.44,20221013,3.99,N,048430,500,57 억,,165459,N,N,0,N,00,N
20230626,160447,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11150,-380,5,-3.30,27599872830,2406949,15.79,11330,12230,10860,14980,8080,11530,11467.65,1.07,0,34978,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1284,148.67,1.08,12,20.89,75.00,10291.00,12940,20230623,-13.83,5240,20221013,112.79,12940,-13.83,20230623,6840,63.01,20230103,12940,-13.83,20230623,5240,112.79,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,150449,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10930,-600,5,-5.20,26345895200,2293365,15.04,11330,12230,10860,14980,8080,11530,11487.84,1.07,0,32919,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1259,145.73,1.06,12,19.91,75.00,10291.00,12940,20230623,-15.53,5240,20221013,108.59,12940,-15.53,20230623,6840,59.80,20230103,12940,-15.53,20230623,5240,108.59,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,140449,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11160,-370,5,-3.21,23994046860,2079745,13.64,11330,12230,10980,14980,8080,11530,11537.02,1.07,0,63873,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1286,148.80,1.08,12,18.05,75.00,10291.00,12940,20230623,-13.76,5240,20221013,112.98,12940,-13.76,20230623,6840,63.16,20230103,12940,-13.76,20230623,5240,112.98,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,130448,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11100,-430,5,-3.73,23139587950,2002630,13.14,11330,12230,10980,14980,8080,11530,11554.63,1.07,0,65692,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1279,148.00,1.08,12,17.38,75.00,10291.00,12940,20230623,-14.22,5240,20221013,111.83,12940,-14.22,20230623,6840,62.28,20230103,12940,-14.22,20230623,5240,111.83,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,120445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11070,-460,5,-3.99,21818837590,1883385,12.35,11330,12230,10980,14980,8080,11530,11584.97,1.07,0,67905,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1275,147.60,1.08,12,16.35,75.00,10291.00,12940,20230623,-14.45,5240,20221013,111.26,12940,-14.45,20230623,6840,61.84,20230103,12940,-14.45,20230623,5240,111.26,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,110445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11020,-510,5,-4.42,21099350220,1818440,11.93,11330,12230,10980,14980,8080,11530,11603.08,1.07,0,57302,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1270,146.93,1.07,12,15.79,75.00,10291.00,12940,20230623,-14.84,5240,20221013,110.31,12940,-14.84,20230623,6840,61.11,20230103,12940,-14.84,20230623,5240,110.31,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,100446,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11130,-400,5,-3.47,19687515530,1691211,11.09,11330,12230,10980,14980,8080,11530,11641.21,1.07,0,15508,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1282,148.40,1.08,12,14.68,75.00,10291.00,12940,20230623,-13.99,5240,20221013,112.40,12940,-13.99,20230623,6840,62.72,20230103,12940,-13.99,20230623,5240,112.40,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230626,090447,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11410,-120,5,-1.04,1396964810,122654,0.80,11330,11530,11260,14980,8080,11530,11387.05,1.07,0,2173,14463,12996,11473,10006,8483,13730,10740,58,3450,500,6910,10,1,11520000,1314,152.13,1.11,12,1.06,75.00,10291.00,12940,20230623,-11.82,5240,20221013,117.75,12940,-11.82,20230623,6840,66.81,20230103,12940,-11.82,20230623,5240,117.75,20221013,3.33,N,048430,500,57 억,,123460,N,N,0,N,00,N
20230623,164030,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,11530,1420,2,14.05,178685543250,15151552,523.74,10340,12940,9950,13140,7080,10110,11793.98,0.90,0,26461,11583,10846,10443,9706,9303,10645,9505,58,3030,500,6060,10,1,11520000,1328,153.73,1.12,12,131.52,75.00,10291.00,12940,20230623,-10.90,5240,20221013,120.04,12940,-10.90,20230623,6840,68.57,20230103,12940,-10.90,20230623,5240,120.04,20221013,4.21,N,048430,500,57 억,,104032,N,N,0,N,00,N
20230623,140358,00,60.00,KOSDAQ,신고가,일반전기전자,N,N,N,N,60,N,12080,1970,2,19.49,144842556410,12263560,423.91,10340,12940,9950,13140,7080,10110,11811.24,0.90,0,-20290,11583,10846,10443,9706,9303,10645,9505,58,3030,500,6060,10,1,11520000,1392,161.07,1.17,12,106.45,75.00,10291.00,12940,20230623,-6.65,5240,20221013,130.53,12940,-6.65,20230623,6840,76.61,20230103,12940,-6.65,20230623,5240,130.53,20221013,4.21,N,048430,500,57 억,,104032,N,N,0,N,00,N
20230622,160330,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10110,-1140,5,-10.13,29997536550,2867062,29.11,11040,11180,10040,14620,7880,11250,10463.63,0.50,0,46221,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1165,134.80,0.98,12,24.89,75.00,10291.00,12000,20230601,-15.75,5240,20221013,92.94,12000,-15.75,20230601,6840,47.81,20230103,12000,-15.75,20230601,5240,92.94,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,150657,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10120,-1130,5,-10.04,29091074330,2777594,28.20,11040,11180,10040,14620,7880,11250,10473.35,0.50,0,44762,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1166,134.93,0.98,12,24.11,75.00,10291.00,12000,20230601,-15.67,5240,20221013,93.13,12000,-15.67,20230601,6840,47.95,20230103,12000,-15.67,20230601,5240,93.13,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,140337,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10170,-1080,5,-9.60,27682878120,2638235,26.78,11040,11180,10100,14620,7880,11250,10492.82,0.50,0,35569,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1172,135.60,0.99,12,22.90,75.00,10291.00,12000,20230601,-15.25,5240,20221013,94.08,12000,-15.25,20230601,6840,48.68,20230103,12000,-15.25,20230601,5240,94.08,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,130449,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10280,-970,5,-8.62,25642115440,2437549,24.75,11040,11180,10200,14620,7880,11250,10519.49,0.50,0,32581,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1184,137.07,1.00,12,21.16,75.00,10291.00,12000,20230601,-14.33,5240,20221013,96.18,12000,-14.33,20230601,6840,50.29,20230103,12000,-14.33,20230601,5240,96.18,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,120642,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10290,-960,5,-8.53,17354054200,1651300,16.76,11040,11180,10200,14620,7880,11250,10509.11,0.50,0,60584,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1185,137.20,1.00,12,14.33,75.00,10291.00,12000,20230601,-14.25,5240,20221013,96.37,12000,-14.25,20230601,6840,50.44,20230103,12000,-14.25,20230601,5240,96.37,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,110805,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10460,-790,5,-7.02,15569796520,1478741,15.01,11040,11180,10200,14620,7880,11250,10528.86,0.50,0,53935,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1205,139.47,1.02,12,12.84,75.00,10291.00,12000,20230601,-12.83,5240,20221013,99.62,12000,-12.83,20230601,6840,52.92,20230103,12000,-12.83,20230601,5240,99.62,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,100214,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10490,-760,5,-6.76,13834927030,1312852,13.33,11040,11180,10200,14620,7880,11250,10537.81,0.50,0,41265,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1208,139.87,1.02,12,11.40,75.00,10291.00,12000,20230601,-12.58,5240,20221013,100.19,12000,-12.58,20230601,6840,53.36,20230103,12000,-12.58,20230601,5240,100.19,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230622,090619,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10540,-710,5,-6.31,6197721360,578103,5.87,11040,11180,10360,14620,7880,11250,10720.35,0.50,0,15695,13083,12166,10533,9616,7983,12625,10075,58,3370,500,6750,10,1,11520000,1214,140.53,1.02,12,5.02,75.00,10291.00,12000,20230601,-12.17,5240,20221013,101.15,12000,-12.17,20230601,6840,54.09,20230103,12000,-12.17,20230601,5240,101.15,20221013,4.22,N,048430,500,57 억,,57588,N,N,0,N,00,N
20230621,160337,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11250,2410,2,27.26,102237204480,9727116,13063.19,8910,11450,8900,11490,6190,8840,10508.11,0.96,0,-48916,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1296,150.00,1.09,12,84.44,75.00,10291.00,12000,20230601,-6.25,5240,20221013,114.69,12000,-6.25,20230601,6840,64.47,20230103,12000,-6.25,20230601,5240,114.69,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,150445,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,11310,2470,2,27.94,91835718930,8806971,11827.47,8910,11350,8900,11490,6190,8840,10427.72,0.96,0,-52205,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1303,150.80,1.10,12,76.45,75.00,10291.00,12000,20230601,-5.75,5240,20221013,115.84,12000,-5.75,20230601,6840,65.35,20230103,12000,-5.75,20230601,5240,115.84,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,140135,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,10860,2020,2,22.85,62684998820,6181849,8302.02,8910,10980,8900,11490,6190,8840,10140.29,0.96,0,-57160,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1251,144.80,1.06,12,53.66,75.00,10291.00,12000,20230601,-9.50,5240,20221013,107.25,12000,-9.50,20230601,6840,58.77,20230103,12000,-9.50,20230601,5240,107.25,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,130215,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9640,800,2,9.05,25544167910,2611552,3507.23,8910,10160,8900,11490,6190,8840,9781.42,0.96,0,-54058,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1111,128.53,0.94,12,22.67,75.00,10291.00,12000,20230601,-19.67,5240,20221013,83.97,12000,-19.67,20230601,6840,40.94,20230103,12000,-19.67,20230601,5240,83.97,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,120817,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9140,300,2,3.39,1557849520,171150,229.85,8910,9220,8900,11490,6190,8840,9103.11,0.96,0,27208,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1053,121.87,0.89,12,1.49,75.00,10291.00,12000,20230601,-23.83,5240,20221013,74.43,12000,-23.83,20230601,6840,33.63,20230103,12000,-23.83,20230601,5240,74.43,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,111005,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9080,240,2,2.71,1415265600,155501,208.83,8910,9220,8900,11490,6190,8840,9102.27,0.96,0,25900,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1046,121.07,0.88,12,1.35,75.00,10291.00,12000,20230601,-24.33,5240,20221013,73.28,12000,-24.33,20230601,6840,32.75,20230103,12000,-24.33,20230601,5240,73.28,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,100357,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9100,260,2,2.94,774144560,85334,114.60,8910,9220,8900,11490,6190,8840,9073.47,0.96,0,7923,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1048,121.33,0.88,12,0.74,75.00,10291.00,12000,20230601,-24.17,5240,20221013,73.66,12000,-24.17,20230601,6840,33.04,20230103,12000,-24.17,20230601,5240,73.66,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230621,090301,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8920,80,2,0.90,121340190,13476,18.10,8910,9060,8900,11490,6190,8840,9011.30,0.96,0,2184,9113,8976,8893,8756,8673,8935,8715,58,2650,500,5300,10,1,11520000,1028,118.93,0.87,12,0.12,75.00,10291.00,12000,20230601,-25.67,5240,20221013,70.23,12000,-25.67,20230601,6840,30.41,20230103,12000,-25.67,20230601,5240,70.23,20221013,4.19,N,048430,500,57 억,,110044,N,N,0,N,00,N
20230620,160123,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8840,-200,5,-2.21,650480120,73426,30.19,9000,9030,8810,11750,6330,9040,8858.72,0.98,0,-2342,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1018,117.87,0.86,12,0.64,75.00,10291.00,12000,20230601,-26.33,5240,20221013,68.70,12000,-26.33,20230601,6840,29.24,20230103,12000,-26.33,20230601,5240,68.70,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,150516,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8850,-190,5,-2.10,605965090,68395,28.12,9000,9030,8810,11750,6330,9040,8859.47,0.98,0,-2942,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1020,118.00,0.86,12,0.59,75.00,10291.00,12000,20230601,-26.25,5240,20221013,68.89,12000,-26.25,20230601,6840,29.39,20230103,12000,-26.25,20230601,5240,68.89,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,140758,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8850,-190,5,-2.10,554695440,62605,25.74,9000,9030,8810,11750,6330,9040,8859.90,0.98,0,-3610,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1020,118.00,0.86,12,0.54,75.00,10291.00,12000,20230601,-26.25,5240,20221013,68.89,12000,-26.25,20230601,6840,29.39,20230103,12000,-26.25,20230601,5240,68.89,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,130327,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8830,-210,5,-2.32,509392670,57481,23.64,9000,9030,8810,11750,6330,9040,8861.56,0.98,0,-3693,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1017,117.73,0.86,12,0.50,75.00,10291.00,12000,20230601,-26.42,5240,20221013,68.51,12000,-26.42,20230601,6840,29.09,20230103,12000,-26.42,20230601,5240,68.51,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,120234,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8840,-200,5,-2.21,463687990,52310,21.51,9000,9030,8810,11750,6330,9040,8863.83,0.98,0,-2824,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1018,117.87,0.86,12,0.45,75.00,10291.00,12000,20230601,-26.33,5240,20221013,68.70,12000,-26.33,20230601,6840,29.24,20230103,12000,-26.33,20230601,5240,68.70,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,110900,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8830,-210,5,-2.32,446440110,50358,20.71,9000,9030,8810,11750,6330,9040,8864.91,0.98,0,-2837,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1017,117.73,0.86,12,0.44,75.00,10291.00,12000,20230601,-26.42,5240,20221013,68.51,12000,-26.42,20230601,6840,29.09,20230103,12000,-26.42,20230601,5240,68.51,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,100514,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8870,-170,5,-1.88,359291160,40505,16.65,9000,9030,8810,11750,6330,9040,8869.79,0.98,0,-3251,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1022,118.27,0.86,12,0.35,75.00,10291.00,12000,20230601,-26.08,5240,20221013,69.27,12000,-26.08,20230601,6840,29.68,20230103,12000,-26.08,20230601,5240,69.27,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230620,091025,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8910,-130,5,-1.44,63847250,7130,2.93,9000,9030,8910,11750,6330,9040,8953.27,0.98,0,-1292,9786,9412,8976,8602,8166,9600,8790,58,2710,500,5420,10,1,11520000,1026,118.80,0.87,12,0.06,75.00,10291.00,12000,20230601,-25.75,5240,20221013,70.04,12000,-25.75,20230601,6840,30.26,20230103,12000,-25.75,20230601,5240,70.04,20221013,4.19,N,048430,500,57 억,,112386,N,N,0,N,00,N
20230619,160336,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9040,200,2,2.26,2136927870,237569,262.19,8810,9350,8540,11490,6190,8840,8994.91,1.04,0,-4898,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1041,120.53,0.88,12,2.06,75.00,10291.00,12000,20230601,-24.67,5240,20221013,72.52,12000,-24.67,20230601,6840,32.16,20230103,12000,-24.67,20230601,5240,72.52,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,150133,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8970,130,2,1.47,1977781320,219813,242.60,8810,9350,8540,11490,6190,8840,8997.65,1.04,0,-12611,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1033,119.60,0.87,12,1.91,75.00,10291.00,12000,20230601,-25.25,5240,20221013,71.18,12000,-25.25,20230601,6840,31.14,20230103,12000,-25.25,20230601,5240,71.18,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,140609,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8940,100,2,1.13,1860730840,206751,228.18,8810,9350,8540,11490,6190,8840,8999.95,1.04,0,-13857,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1030,119.20,0.87,12,1.79,75.00,10291.00,12000,20230601,-25.50,5240,20221013,70.61,12000,-25.50,20230601,6840,30.70,20230103,12000,-25.50,20230601,5240,70.61,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,130151,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8940,100,2,1.13,1785721720,198377,218.94,8810,9350,8540,11490,6190,8840,9001.75,1.04,0,-13233,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1030,119.20,0.87,12,1.72,75.00,10291.00,12000,20230601,-25.50,5240,20221013,70.61,12000,-25.50,20230601,6840,30.70,20230103,12000,-25.50,20230601,5240,70.61,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,120620,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9040,200,2,2.26,1667544320,185176,204.37,8810,9350,8540,11490,6190,8840,9005.29,1.04,0,-15474,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1041,120.53,0.88,12,1.61,75.00,10291.00,12000,20230601,-24.67,5240,20221013,72.52,12000,-24.67,20230601,6840,32.16,20230103,12000,-24.67,20230601,5240,72.52,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,110227,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8840,0,3,0.00,400572810,46059,50.83,8810,8840,8540,11490,6190,8840,8696.59,1.04,0,8197,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1018,117.87,0.86,12,0.40,75.00,10291.00,12000,20230601,-26.33,5240,20221013,68.70,12000,-26.33,20230601,6840,29.24,20230103,12000,-26.33,20230601,5240,68.70,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,100930,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8830,-10,5,-0.11,366151770,42156,46.53,8810,8830,8540,11490,6190,8840,8685.21,1.04,0,8185,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,1017,117.73,0.86,12,0.37,75.00,10291.00,12000,20230601,-26.42,5240,20221013,68.51,12000,-26.42,20230601,6840,29.09,20230103,12000,-26.42,20230601,5240,68.51,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230619,090252,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8620,-220,5,-2.49,177974720,20601,22.74,8810,8810,8540,11490,6190,8840,8637.99,1.04,0,-2208,9186,9012,8916,8742,8646,8965,8695,58,2650,500,5300,10,1,11520000,993,114.93,0.84,12,0.18,75.00,10291.00,12000,20230601,-28.17,5240,20221013,64.50,12000,-28.17,20230601,6840,26.02,20230103,12000,-28.17,20230601,5240,64.50,20221013,4.22,N,048430,500,57 억,,119943,N,N,0,N,00,N
20230616,160234,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8840,-140,5,-1.56,764441920,85781,70.05,8980,9090,8820,11670,6290,8980,8913.61,1.06,0,-2078,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1018,117.87,0.86,12,0.74,75.00,10291.00,12000,20230601,-26.33,5240,20221013,68.70,12000,-26.33,20230601,6840,29.24,20230103,12000,-26.33,20230601,5240,68.70,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,150113,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8870,-110,5,-1.22,664839100,74511,60.85,8980,9090,8830,11670,6290,8980,8922.70,1.06,0,-3208,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1022,118.27,0.86,12,0.65,75.00,10291.00,12000,20230601,-26.08,5240,20221013,69.27,12000,-26.08,20230601,6840,29.68,20230103,12000,-26.08,20230601,5240,69.27,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,141022,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8890,-90,5,-1.00,526974850,58957,48.14,8980,9090,8870,11670,6290,8980,8938.29,1.06,0,474,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1024,118.53,0.86,12,0.51,75.00,10291.00,12000,20230601,-25.92,5240,20221013,69.66,12000,-25.92,20230601,6840,29.97,20230103,12000,-25.92,20230601,5240,69.66,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,130747,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8930,-50,5,-0.56,388128330,43366,35.41,8980,9090,8870,11670,6290,8980,8950.06,1.06,0,2767,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1029,119.07,0.87,12,0.38,75.00,10291.00,12000,20230601,-25.58,5240,20221013,70.42,12000,-25.58,20230601,6840,30.56,20230103,12000,-25.58,20230601,5240,70.42,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,120907,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8960,-20,5,-0.22,326852150,36504,29.81,8980,9090,8870,11670,6290,8980,8953.87,1.06,0,3462,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1032,119.47,0.87,12,0.32,75.00,10291.00,12000,20230601,-25.33,5240,20221013,70.99,12000,-25.33,20230601,6840,30.99,20230103,12000,-25.33,20230601,5240,70.99,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,111022,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8980,0,3,0.00,269135330,30067,24.55,8980,9090,8870,11670,6290,8980,8951.19,1.06,0,3193,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1034,119.73,0.87,12,0.26,75.00,10291.00,12000,20230601,-25.17,5240,20221013,71.37,12000,-25.17,20230601,6840,31.29,20230103,12000,-25.17,20230601,5240,71.37,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,100813,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9040,60,2,0.67,233464030,26099,21.31,8980,9090,8870,11670,6290,8980,8945.32,1.06,0,4202,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1041,120.53,0.88,12,0.23,75.00,10291.00,12000,20230601,-24.67,5240,20221013,72.52,12000,-24.67,20230601,6840,32.16,20230103,12000,-24.67,20230601,5240,72.52,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230616,090208,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8950,-30,5,-0.33,10931070,1218,0.99,8980,8990,8950,11670,6290,8980,8974.61,1.06,0,67,9313,9146,8983,8816,8653,9065,8735,58,2690,500,5380,10,1,11520000,1031,119.33,0.87,12,0.01,75.00,10291.00,12000,20230601,-25.42,5240,20221013,70.80,12000,-25.42,20230601,6840,30.85,20230103,12000,-25.42,20230601,5240,70.80,20221013,4.35,N,048430,500,57 억,,122021,N,N,0,N,00,N
20230615,150403,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8910,-210,5,-2.30,1011276510,112964,56.73,9010,9150,8820,11850,6390,9120,8952.16,0.92,0,16202,9646,9382,9156,8892,8666,9270,8780,58,2730,500,5470,10,1,11520000,1026,118.80,0.87,12,0.98,75.00,10291.00,12000,20230601,-25.75,5240,20221013,70.04,12000,-25.75,20230601,6840,30.26,20230103,12000,-25.75,20230601,5240,70.04,20221013,4.32,N,048430,500,57 억,,105465,N,N,0,N,00,N
20230615,141038,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8850,-270,5,-2.96,909752650,101537,50.99,9010,9150,8820,11850,6390,9120,8959.77,0.92,0,14210,9646,9382,9156,8892,8666,9270,8780,58,2730,500,5470,10,1,11520000,1020,118.00,0.86,12,0.88,75.00,10291.00,12000,20230601,-26.25,5240,20221013,68.89,12000,-26.25,20230601,6840,29.39,20230103,12000,-26.25,20230601,5240,68.89,20221013,4.32,N,048430,500,57 억,,105465,N,N,0,N,00,N
20230615,130513,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8930,-190,5,-2.08,785128740,87495,43.94,9010,9150,8820,11850,6390,9120,8973.36,0.92,0,15382,9646,9382,9156,8892,8666,9270,8780,58,2730,500,5470,10,1,11520000,1029,119.07,0.87,12,0.76,75.00,10291.00,12000,20230601,-25.58,5240,20221013,70.42,12000,-25.58,20230601,6840,30.56,20230103,12000,-25.58,20230601,5240,70.42,20221013,4.32,N,048430,500,57 억,,105465,N,N,0,N,00,N
20230615,121003,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8920,-200,5,-2.19,744988480,82992,41.68,9010,9150,8820,11850,6390,9120,8976.58,0.92,0,15844,9646,9382,9156,8892,8666,9270,8780,58,2730,500,5470,10,1,11520000,1028,118.93,0.87,12,0.72,75.00,10291.00,12000,20230601,-25.67,5240,20221013,70.23,12000,-25.67,20230601,6840,30.41,20230103,12000,-25.67,20230601,5240,70.23,20221013,4.32,N,048430,500,57 억,,105465,N,N,0,N,00,N
20230615,110757,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,8890,-230,5,-2.52,552887370,61310,30.79,9010,9150,8890,11850,6390,9120,9017.85,0.92,0,6740,9646,9382,9156,8892,8666,9270,8780,58,2730,500,5470,10,1,11520000,1024,118.53,0.86,12,0.53,75.00,10291.00,12000,20230601,-25.92,5240,20221013,69.66,12000,-25.92,20230601,6840,29.97,20230103,12000,-25.92,20230601,5240,69.66,20221013,4.32,N,048430,500,57 억,,105465,N,N,0,N,00,N
20230611,184541,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9120,150,2,1.67,2158857290,236454,103.04,9060,9250,9040,11660,6280,8970,9129.68,1.30,-3319,-6727,9263,9116,9043,8896,8823,9080,8860,58,2690,500,5380,10,1,11520000,1051,121.60,0.89,12,2.05,75.00,10291.00,12000,20230601,-24.00,5240,20221013,74.05,12000,-24.00,20230601,6840,33.33,20230103,12000,-24.00,20230601,5240,74.05,20221013,4.36,N,048430,500,57 억,,149871,N,N,0,N,00,N
20230611,182315,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,9120,150,2,1.67,2158857290,236454,103.04,9060,9250,9040,11660,6280,8970,9129.68,1.30,-3319,-6727,9263,9116,9043,8896,8823,9080,8860,58,2690,500,5380,10,1,11520000,1051,121.60,0.89,12,2.05,75.00,10291.00,12000,20230601,-24.00,5240,20221013,74.05,12000,-24.00,20230601,6840,33.33,20230103,12000,-24.00,20230601,5240,74.05,20221013,4.36,N,048430,500,57 억,,149871,N,N,0,N,00,N