KissMeData/069510/price/prices-20230601.csv

1	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
2	20230630	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	27506040	3424	79.15	8100	8100	7880	10530	5670	8100	8033.31	55.63	0	58	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	878	9.21	0.57	12	0.03	874.00	14009.00	9330	20221219	-13.72	6320	20220629	27.37	8900	-9.55	20230427	7750	3.87	20230531	9330	-13.72	20221219	6330	27.17	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
3	20230630	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	26748310	3330	76.98	8100	8100	7880	10530	5670	8100	8032.53	55.63	0	56	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	879	9.22	0.58	12	0.03	874.00	14009.00	9330	20221219	-13.61	6320	20220629	27.53	8900	-9.44	20230427	7750	4.00	20230531	9330	-13.61	20221219	6330	27.33	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
4	20230630	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	25974570	3234	74.76	8100	8100	7880	10530	5670	8100	8031.72	55.63	0	57	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	879	9.22	0.58	12	0.03	874.00	14009.00	9330	20221219	-13.61	6320	20220629	27.53	8900	-9.44	20230427	7750	4.00	20230531	9330	-13.61	20221219	6330	27.33	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
5	20230630	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-80	5	-0.99	9951960	1241	28.69	8100	8100	7880	10530	5670	8100	8019.31	55.63	0	56	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	875	9.18	0.57	12	0.01	874.00	14009.00	9330	20221219	-14.04	6320	20220629	26.90	8900	-9.89	20230427	7750	3.48	20230531	9330	-14.04	20221219	6330	26.70	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
6	20230630	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	9196400	1147	26.51	8100	8100	7880	10530	5670	8100	8017.79	55.63	0	44	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	879	9.22	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.61	6320	20220629	27.53	8900	-9.44	20230427	7750	4.00	20230531	9330	-13.61	20221219	6330	27.33	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
7	20230630	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	5883740	736	17.01	8100	8100	7880	10530	5670	8100	7994.21	55.63	0	44	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	879	9.22	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.61	6320	20220629	27.53	8900	-9.44	20230427	7750	4.00	20230531	9330	-13.61	20221219	6330	27.33	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
8	20230630	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	5152000	645	14.91	8100	8100	7880	10530	5670	8100	7987.60	55.63	0	1	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	879	9.22	0.58	12	0.01	874.00	14009.00	9330	20221219	-13.61	6320	20220629	27.53	8900	-9.44	20230427	7750	4.00	20230531	9330	-13.61	20221219	6330	27.33	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
9	20230630	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	32400	4	0.09	8100	8100	8100	10530	5670	8100	8100.00	55.63	0	0	8253	8176	8133	8056	8013	8155	8035	55	2430	500	5670	10	1	10910000	884	9.27	0.58	12	0.00	874.00	14009.00	9330	20221219	-13.18	6320	20220629	28.16	8900	-8.99	20230427	7750	4.52	20230531	9330	-13.18	20221219	6330	27.96	20220704	0.00	N	069510	500	54 억		6069187	N	N	0	N	00	N
10	20230629	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-180	5	-2.17	35173270	4326	426.21	8200	8210	8090	10760	5800	8280	8132.17	55.63	0	-227	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	884	9.27	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.18	6320	20220629	28.16	8900	-8.99	20230427	7750	4.52	20230531	9330	-13.18	20221219	6320	28.16	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
11	20230629	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-150	5	-1.81	32260180	3967	390.84	8200	8210	8090	10760	5800	8280	8132.14	55.63	0	-25	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	887	9.30	0.58	12	0.04	874.00	14009.00	9330	20221219	-12.86	6320	20220629	28.64	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6320	28.64	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
12	20230629	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-150	5	-1.81	27219750	3347	329.75	8200	8210	8090	10760	5800	8280	8132.58	55.63	0	-14	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	887	9.30	0.58	12	0.03	874.00	14009.00	9330	20221219	-12.86	6320	20220629	28.64	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6320	28.64	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
13	20230629	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-150	5	-1.81	22172530	2724	268.37	8200	8210	8100	10760	5800	8280	8139.70	55.63	0	-13	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	887	9.30	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.86	6320	20220629	28.64	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6320	28.64	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
14	20230629	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-140	5	-1.69	9840410	1203	118.52	8200	8210	8140	10760	5800	8280	8179.89	55.63	0	-1	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	888	9.31	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.75	6320	20220629	28.80	8900	-8.54	20230427	7750	5.03	20230531	9330	-12.75	20221219	6320	28.80	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
15	20230629	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-120	5	-1.45	8406290	1027	101.18	8200	8210	8150	10760	5800	8280	8185.29	55.63	0	-1	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	890	9.34	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.54	6320	20220629	29.11	8900	-8.31	20230427	7750	5.29	20230531	9330	-12.54	20221219	6320	29.11	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
16	20230629	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-90	5	-1.09	6127510	749	73.79	8200	8210	8150	10760	5800	8280	8180.92	55.63	0	-1	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	894	9.37	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.22	6320	20220629	29.59	8900	-7.98	20230427	7750	5.68	20230531	9330	-12.22	20221219	6320	29.59	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
17	20230629	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-80	5	-0.97	229600	28	2.76	8200	8200	8200	10760	5800	8280	8200.00	55.63	0	8	8440	8360	8310	8230	8180	8335	8205	55	2480	500	5790	10	1	10910000	895	9.38	0.59	12	0.00	874.00	14009.00	9330	20221219	-12.11	6320	20220629	29.75	8900	-7.87	20230427	7750	5.81	20230531	9330	-12.11	20221219	6320	29.75	20220629	0.00	N	069510	500	54 억		6069220	N	N	0	N	00	N
18	20230628	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-50	5	-0.60	8429690	1015	107.64	8390	8390	8260	10820	5840	8330	8305.11	55.63	0	278	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	903	9.47	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.25	6300	20220627	31.43	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6320	31.01	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
19	20230628	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-70	5	-0.84	6889610	829	87.91	8390	8390	8260	10820	5840	8330	8310.75	55.63	0	288	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6300	20220627	31.11	8900	-7.19	20230427	7750	6.58	20230531	9330	-11.47	20221219	6320	30.70	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
20	20230628	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-60	5	-0.72	6575730	791	83.88	8390	8390	8260	10820	5840	8330	8313.19	55.63	0	288	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6300	20220627	31.27	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6320	30.85	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
21	20230628	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-60	5	-0.72	6559200	789	83.67	8390	8390	8270	10820	5840	8330	8313.31	55.63	0	288	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6300	20220627	31.27	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6320	30.85	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
22	20230628	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-60	5	-0.72	6368990	766	81.23	8390	8390	8270	10820	5840	8330	8314.61	55.63	0	288	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6300	20220627	31.27	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6320	30.85	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
23	20230628	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-50	5	-0.60	4068550	488	51.75	8390	8390	8280	10820	5840	8330	8337.19	55.63	0	291	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6300	20220627	31.43	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6320	31.01	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
24	20230628	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-20	5	-0.24	3952570	474	50.27	8390	8390	8310	10820	5840	8330	8338.76	55.63	0	291	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	907	9.51	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.93	6300	20220627	31.90	8900	-6.63	20230427	7750	7.23	20230531	9330	-10.93	20221219	6320	31.49	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
25	20230628	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	3362510	403	42.74	8390	8390	8330	10820	5840	8330	8343.70	55.63	0	296	8376	8352	8316	8292	8256	8335	8275	55	2490	500	5830	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.72	6300	20220627	32.22	8900	-6.40	20230427	7750	7.48	20230531	9330	-10.72	20221219	6320	31.80	20220629	0.00	N	069510	500	54 억		6069238	N	N	0	N	00	N
26	20230627	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	30	2	0.36	7826890	943	71.39	8340	8340	8280	10790	5810	8300	8299.99	55.63	0	-135	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	909	9.53	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.72	6230	20220624	33.71	8900	-6.40	20230427	7750	7.48	20230531	9330	-10.72	20221219	6300	32.22	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
27	20230627	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-10	5	-0.12	3634960	438	33.16	8340	8340	8280	10790	5810	8300	8299.00	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	904	9.49	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.15	6230	20220624	33.07	8900	-6.85	20230427	7750	6.97	20230531	9330	-11.15	20221219	6300	31.59	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
28	20230627	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-20	5	-0.24	3610090	435	32.93	8340	8340	8280	10790	5810	8300	8299.06	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6300	31.43	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
29	20230627	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	0	3	0.00	1147210	138	10.45	8340	8340	8300	10790	5810	8300	8313.12	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	906	9.50	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.04	6230	20220624	33.23	8900	-6.74	20230427	7750	7.10	20230531	9330	-11.04	20221219	6300	31.75	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
30	20230627	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	10	2	0.12	923110	111	8.40	8340	8340	8310	10790	5810	8300	8316.31	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	907	9.51	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.93	6230	20220624	33.39	8900	-6.63	20230427	7750	7.23	20230531	9330	-10.93	20221219	6300	31.90	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
31	20230627	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	10	2	0.12	806770	97	7.34	8340	8340	8310	10790	5810	8300	8317.22	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	907	9.51	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.93	6230	20220624	33.39	8900	-6.63	20230427	7750	7.23	20230531	9330	-10.93	20221219	6300	31.90	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
32	20230627	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	30	2	0.36	765150	92	6.96	8340	8340	8310	10790	5810	8300	8316.85	55.63	0	-3	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.72	6230	20220624	33.71	8900	-6.40	20230427	7750	7.48	20230531	9330	-10.72	20221219	6300	32.22	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
33	20230627	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	40	2	0.48	41700	5	0.38	8340	8340	8340	10790	5810	8300	8340.00	55.63	0	0	8446	8372	8316	8242	8186	8345	8215	55	2490	500	5810	10	1	10910000	910	9.54	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.61	6230	20220624	33.87	8900	-6.29	20230427	7750	7.61	20230531	9330	-10.61	20221219	6300	32.38	20220627	0.00	N	069510	500	54 억		6069249	N	N	0	N	00	N
34	20230626	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-90	5	-1.07	10960480	1321	49.42	8390	8390	8260	10900	5880	8390	8297.11	55.63	0	24	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	906	9.50	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.04	6230	20220624	33.23	8900	-6.74	20230427	7750	7.10	20230531	9330	-11.04	20221219	6300	31.75	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
35	20230626	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-120	5	-1.43	8682270	1046	39.13	8390	8390	8270	10900	5880	8390	8300.45	55.63	0	30	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6300	31.27	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
36	20230626	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-120	5	-1.43	4581210	551	20.61	8390	8390	8270	10900	5880	8390	8314.36	55.63	0	18	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6300	31.27	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
37	20230626	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-110	5	-1.31	4440620	534	19.98	8390	8390	8280	10900	5880	8390	8315.77	55.63	0	17	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6300	31.43	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
38	20230626	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-80	5	-0.95	3354070	403	15.08	8390	8390	8310	10900	5880	8390	8322.75	55.63	0	0	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	907	9.51	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.93	6230	20220624	33.39	8900	-6.63	20230427	7750	7.23	20230531	9330	-10.93	20221219	6300	31.90	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
39	20230626	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-80	5	-0.95	1367980	164	6.14	8390	8390	8310	10900	5880	8390	8341.34	55.63	0	0	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	907	9.51	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.93	6230	20220624	33.39	8900	-6.63	20230427	7750	7.23	20230531	9330	-10.93	20221219	6300	31.90	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
40	20230626	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-70	5	-0.83	1077130	129	4.83	8390	8390	8310	10900	5880	8390	8349.84	55.63	0	-2	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6230	20220624	33.55	8900	-6.52	20230427	7750	7.35	20230531	9330	-10.83	20221219	6300	32.06	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
41	20230626	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	0	3	0.00	503400	60	2.24	8390	8390	8390	10900	5880	8390	8390.00	55.63	0	0	8510	8450	8330	8270	8150	8480	8300	55	2510	500	5870	10	1	10910000	915	9.60	0.60	12	0.00	874.00	14009.00	9330	20221219	-10.08	6230	20220624	34.67	8900	-5.73	20230427	7750	8.26	20230531	9330	-10.08	20221219	6300	33.17	20220627	0.00	N	069510	500	54 억		6069225	N	N	0	N	00	N
42	20230623	165811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	120	2	1.45	22027560	2672	125.21	8230	8390	8210	10750	5790	8270	8243.85	55.63	0	0	8356	8312	8256	8212	8156	8285	8185	55	2480	500	5780	10	1	10910000	915	9.60	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.08	6230	20220624	34.67	8900	-5.73	20230427	7750	8.26	20230531	9330	-10.08	20221219	6230	34.67	20220624	0.00	N	069510	500	54 억		6069226	N	N	0	N	00	N
43	20230623	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-40	5	-0.48	9952780	1209	56.65	8230	8260	8210	10750	5790	8270	8232.24	55.63	0	1	8356	8312	8256	8212	8156	8285	8185	55	2480	500	5780	10	1	10910000	898	9.42	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.79	6230	20220624	32.10	8900	-7.53	20230427	7750	6.19	20230531	9330	-11.79	20221219	6230	32.10	20220624	0.00	N	069510	500	54 억		6069226	N	N	0	N	00	N
44	20230622	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-110	5	-1.31	17607550	2134	97.09	8300	8300	8200	10890	5870	8380	8250.96	55.63	0	-11	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	902	9.46	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6230	32.74	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
45	20230622	150134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-110	5	-1.31	11157040	1354	61.60	8300	8300	8200	10890	5870	8380	8240.06	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6230	32.74	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
46	20230622	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-110	5	-1.31	9838770	1194	54.32	8300	8300	8200	10890	5870	8380	8240.18	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6230	32.74	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
47	20230622	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-140	5	-1.67	8889300	1079	49.09	8300	8300	8200	10890	5870	8380	8238.46	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	899	9.43	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.68	6230	20220624	32.26	8900	-7.42	20230427	7750	6.32	20230531	9330	-11.68	20221219	6230	32.26	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
48	20230622	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-160	5	-1.91	7119350	864	39.31	8300	8300	8200	10890	5870	8380	8239.99	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	897	9.41	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.90	6230	20220624	31.94	8900	-7.64	20230427	7750	6.06	20230531	9330	-11.90	20221219	6230	31.94	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
49	20230622	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-120	5	-1.43	6197810	752	34.21	8300	8300	8200	10890	5870	8380	8241.77	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6230	20220624	32.58	8900	-7.19	20230427	7750	6.58	20230531	9330	-11.47	20221219	6230	32.58	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
50	20230622	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-160	5	-1.91	4917240	597	27.16	8300	8300	8200	10890	5870	8380	8236.58	55.63	0	-10	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	897	9.41	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.90	6230	20220624	31.94	8900	-7.64	20230427	7750	6.06	20230531	9330	-11.90	20221219	6230	31.94	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
51	20230622	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-160	5	-1.91	1532440	185	8.42	8300	8300	8220	10890	5870	8380	8283.46	55.63	0	-7	8546	8462	8366	8282	8186	8505	8325	55	2510	500	5860	10	1	10910000	897	9.41	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.90	6230	20220624	31.94	8900	-7.64	20230427	7750	6.06	20230531	9330	-11.90	20221219	6230	31.94	20220624	0.00	N	069510	500	54 억		6069234	N	N	0	N	00	N
52	20230621	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	90	2	1.09	18259510	2197	166.31	8280	8450	8270	10770	5810	8290	8311.11	55.63	0	-15	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	914	9.59	0.60	12	0.02	874.00	14009.00	9330	20221219	-10.18	6230	20220624	34.51	8900	-5.84	20230427	7750	8.13	20230531	9330	-10.18	20221219	6230	34.51	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
53	20230621	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-10	5	-0.12	18251130	2196	166.24	8280	8450	8270	10770	5810	8290	8311.08	55.63	0	-15	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	903	9.47	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6230	32.91	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
54	20230621	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	30	2	0.36	14212730	1708	129.30	8280	8450	8270	10770	5810	8290	8321.27	55.63	0	-6	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	908	9.52	0.59	12	0.02	874.00	14009.00	9330	20221219	-10.83	6230	20220624	33.55	8900	-6.52	20230427	7750	7.35	20230531	9330	-10.83	20221219	6230	33.55	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
55	20230621	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	0	3	0.00	10391710	1248	94.47	8280	8450	8280	10770	5810	8290	8326.69	55.63	0	-10	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	904	9.49	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.15	6230	20220624	33.07	8900	-6.85	20230427	7750	6.97	20230531	9330	-11.15	20221219	6230	33.07	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
56	20230621	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	30	2	0.36	10184150	1223	92.58	8280	8450	8280	10770	5810	8290	8327.19	55.63	0	-10	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	908	9.52	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.83	6230	20220624	33.55	8900	-6.52	20230427	7750	7.35	20230531	9330	-10.83	20221219	6230	33.55	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
57	20230621	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	10	2	0.12	8963990	1076	81.45	8280	8450	8280	10770	5810	8290	8330.85	55.63	0	-10	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	906	9.50	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.04	6230	20220624	33.23	8900	-6.74	20230427	7750	7.10	20230531	9330	-11.04	20221219	6230	33.23	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
58	20230621	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	50	2	0.60	5881620	707	53.52	8280	8340	8280	10770	5810	8290	8319.12	55.63	0	-10	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	910	9.54	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.61	6230	20220624	33.87	8900	-6.29	20230427	7750	7.61	20230531	9330	-10.61	20221219	6230	33.87	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
59	20230621	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-10	5	-0.12	372600	45	3.41	8280	8280	8280	10770	5810	8290	8280.00	55.63	0	0	8403	8346	8273	8216	8143	8310	8180	55	2480	500	5800	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6230	32.91	20220624	0.00	N	069510	500	54 억		6069227	N	N	0	N	00	N
60	20230620	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	10	2	0.12	10914090	1321	52.42	8330	8330	8200	10760	5800	8280	8261.99	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	904	9.49	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.15	6230	20220624	33.07	8900	-6.85	20230427	7750	6.97	20230531	9330	-11.15	20221219	6230	33.07	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
61	20230620	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	10	2	0.12	10591160	1282	50.87	8330	8330	8200	10760	5800	8280	8261.44	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	904	9.49	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.15	6230	20220624	33.07	8900	-6.85	20230427	7750	6.97	20230531	9330	-11.15	20221219	6230	33.07	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
62	20230620	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-10	5	-0.12	10458460	1266	50.24	8330	8330	8200	10760	5800	8280	8261.03	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6230	20220624	32.74	8900	-7.08	20230427	7750	6.71	20230531	9330	-11.36	20221219	6230	32.74	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
63	20230620	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-20	5	-0.24	8895750	1077	42.74	8330	8330	8200	10760	5800	8280	8259.75	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6230	20220624	32.58	8900	-7.19	20230427	7750	6.58	20230531	9330	-11.47	20221219	6230	32.58	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
64	20230620	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-30	5	-0.36	6460770	782	31.03	8330	8330	8200	10760	5800	8280	8261.85	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	900	9.44	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.58	6230	20220624	32.42	8900	-7.30	20230427	7750	6.45	20230531	9330	-11.58	20221219	6230	32.42	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
65	20230620	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-30	5	-0.36	6320520	765	30.36	8330	8330	8200	10760	5800	8280	8262.12	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	900	9.44	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.58	6230	20220624	32.42	8900	-7.30	20230427	7750	6.45	20230531	9330	-11.58	20221219	6230	32.42	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
66	20230620	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-60	5	-0.72	5991190	725	28.77	8330	8330	8200	10760	5800	8280	8263.71	55.63	0	4	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	897	9.41	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.90	6230	20220624	31.94	8900	-7.64	20230427	7750	6.06	20230531	9330	-11.90	20221219	6230	31.94	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
67	20230620	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	50	2	0.60	124950	15	0.60	8330	8330	8330	10760	5800	8280	8330.00	55.63	0	0	8566	8422	8326	8182	8086	8375	8135	55	2480	500	5790	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.72	6230	20220624	33.71	8900	-6.40	20230427	7750	7.48	20230531	9330	-10.72	20221219	6230	33.71	20220624	0.00	N	069510	500	54 억		6069223	N	N	0	N	00	N
68	20230619	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	170	2	2.10	20995800	2520	71.13	8450	8470	8230	10540	5680	8110	8331.67	55.63	0	-53	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	903	9.47	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6230	32.91	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
69	20230619	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	180	2	2.22	19194280	2302	64.97	8450	8470	8230	10540	5680	8110	8338.09	55.63	0	-51	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	904	9.49	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.15	6230	20220624	33.07	8900	-6.85	20230427	7750	6.97	20230531	9330	-11.15	20221219	6230	33.07	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
70	20230619	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	170	2	2.10	17106710	2049	57.83	8450	8470	8230	10540	5680	8110	8348.81	55.63	0	-51	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	903	9.47	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.25	6230	20220624	32.91	8900	-6.97	20230427	7750	6.84	20230531	9330	-11.25	20221219	6230	32.91	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
71	20230619	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	190	2	2.34	17007340	2037	57.49	8450	8470	8230	10540	5680	8110	8349.21	55.63	0	-51	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	906	9.50	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.04	6230	20220624	33.23	8900	-6.74	20230427	7750	7.10	20230531	9330	-11.04	20221219	6230	33.23	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
72	20230619	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	190	2	2.34	16875060	2021	57.04	8450	8470	8230	10540	5680	8110	8349.86	55.63	0	-51	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	906	9.50	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.04	6230	20220624	33.23	8900	-6.74	20230427	7750	7.10	20230531	9330	-11.04	20221219	6230	33.23	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
73	20230619	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	150	2	1.85	13084410	1562	44.09	8450	8470	8230	10540	5680	8110	8376.70	55.63	0	-52	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6230	20220624	32.58	8900	-7.19	20230427	7750	6.58	20230531	9330	-11.47	20221219	6230	32.58	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
74	20230619	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	150	2	1.85	12836210	1532	43.24	8450	8470	8230	10540	5680	8110	8378.73	55.63	0	-52	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6230	20220624	32.58	8900	-7.19	20230427	7750	6.58	20230531	9330	-11.47	20221219	6230	32.58	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
75	20230619	090142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	120	2	1.48	6879090	815	23.00	8450	8450	8230	10540	5680	8110	8440.60	55.63	0	-18	8603	8356	8233	7986	7863	8295	7925	55	2430	500	5670	10	1	10910000	898	9.42	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.79	6230	20220624	32.10	8900	-7.53	20230427	7750	6.19	20230531	9330	-11.79	20221219	6230	32.10	20220624	0.00	N	069510	500	54 억		6069276	N	N	0	N	00	N
76	20230616	160126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-50	5	-0.61	29111680	3543	142.12	8160	8480	8110	10600	5720	8160	8216.68	55.63	0	-743	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	885	9.28	0.58	12	0.03	874.00	14009.00	9330	20221219	-13.08	6230	20220624	30.18	8900	-8.88	20230427	7750	4.65	20230531	9330	-13.08	20221219	6230	30.18	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
77	20230616	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-20	5	-0.25	27519260	3347	134.26	8160	8480	8110	10600	5720	8160	8222.07	55.63	0	-688	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	888	9.31	0.58	12	0.03	874.00	14009.00	9330	20221219	-12.75	6230	20220624	30.66	8900	-8.54	20230427	7750	5.03	20230531	9330	-12.75	20221219	6230	30.66	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
78	20230616	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	0	3	0.00	26574560	3231	129.60	8160	8480	8110	10600	5720	8160	8224.87	55.63	0	-684	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	890	9.34	0.58	12	0.03	874.00	14009.00	9330	20221219	-12.54	6230	20220624	30.98	8900	-8.31	20230427	7750	5.29	20230531	9330	-12.54	20221219	6230	30.98	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
79	20230616	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-10	5	-0.12	25630710	3115	124.95	8160	8480	8110	10600	5720	8160	8228.16	55.63	0	-739	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	889	9.32	0.58	12	0.03	874.00	14009.00	9330	20221219	-12.65	6230	20220624	30.82	8900	-8.43	20230427	7750	5.16	20230531	9330	-12.65	20221219	6230	30.82	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
80	20230616	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-40	5	-0.49	25207910	3063	122.86	8160	8480	8110	10600	5720	8160	8229.81	55.63	0	-737	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	886	9.29	0.58	12	0.03	874.00	14009.00	9330	20221219	-12.97	6230	20220624	30.34	8900	-8.76	20230427	7750	4.77	20230531	9330	-12.97	20221219	6230	30.34	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
81	20230616	110102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-30	5	-0.37	12777240	1568	62.90	8160	8180	8110	10600	5720	8160	8148.75	55.63	0	-504	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	887	9.30	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.86	6230	20220624	30.50	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6230	30.50	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
82	20230616	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-20	5	-0.25	10439220	1281	51.38	8160	8180	8110	10600	5720	8160	8149.27	55.63	0	-277	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	888	9.31	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.75	6230	20220624	30.66	8900	-8.54	20230427	7750	5.03	20230531	9330	-12.75	20221219	6230	30.66	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
83	20230616	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	0	3	0.00	2733600	335	13.44	8160	8160	8160	10600	5720	8160	8160.00	55.63	0	-44	8246	8202	8156	8112	8066	8225	8135	55	2440	500	5710	10	1	10910000	890	9.34	0.58	12	0.00	874.00	14009.00	9330	20221219	-12.54	6230	20220624	30.98	8900	-8.31	20230427	7750	5.29	20230531	9330	-12.54	20221219	6230	30.98	20220624	0.00	N	069510	500	54 억		6069277	N	N	0	N	00	N
84	20230615	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-70	5	-0.85	19030550	2335	78.94	8120	8200	8110	10660	5740	8200	8150.13	55.63	0	-685	8260	8230	8170	8140	8080	8245	8155	55	2460	500	5740	10	1	10910000	887	9.30	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.86	6230	20220624	30.50	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6230	30.50	20220624	0.00	N	069510	500	54 억		6069188	N	N	0	N	00	N
85	20230615	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-80	5	-0.98	15413410	1890	63.89	8120	8200	8110	10660	5740	8200	8155.24	55.63	0	-405	8260	8230	8170	8140	8080	8245	8155	55	2460	500	5740	10	1	10910000	886	9.29	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.97	6230	20220624	30.34	8900	-8.76	20230427	7750	4.77	20230531	9330	-12.97	20221219	6230	30.34	20220624	0.00	N	069510	500	54 억		6069188	N	N	0	N	00	N
86	20230615	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-60	5	-0.73	12958640	1588	53.68	8120	8200	8110	10660	5740	8200	8160.35	55.63	0	-155	8260	8230	8170	8140	8080	8245	8155	55	2460	500	5740	10	1	10910000	888	9.31	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.75	6230	20220624	30.66	8900	-8.54	20230427	7750	5.03	20230531	9330	-12.75	20221219	6230	30.66	20220624	0.00	N	069510	500	54 억		6069188	N	N	0	N	00	N
87	20230615	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-70	5	-0.85	12438310	1524	51.52	8120	8200	8110	10660	5740	8200	8161.62	55.63	0	-150	8260	8230	8170	8140	8080	8245	8155	55	2460	500	5740	10	1	10910000	887	9.30	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.86	6230	20220624	30.50	8900	-8.65	20230427	7750	4.90	20230531	9330	-12.86	20221219	6230	30.50	20220624	0.00	N	069510	500	54 억		6069188	N	N	0	N	00	N
88	20230615	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-20	5	-0.24	7179130	879	29.72	8120	8200	8110	10660	5740	8200	8167.38	55.63	0	-144	8260	8230	8170	8140	8080	8245	8155	55	2460	500	5740	10	1	10910000	892	9.36	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.33	6230	20220624	31.30	8900	-8.09	20230427	7750	5.55	20230531	9330	-12.33	20221219	6230	31.30	20220624	0.00	N	069510	500	54 억		6069188	N	N	0	N	00	N
89	20230611	184535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-60	5	-0.73	43724280	5328	144.66	8210	8260	8150	10670	5750	8210	8206.51	55.63	-13	55	8303	8256	8203	8156	8103	8280	8180	55	2460	500	5740	10	1	10910000	889	9.32	0.58	12	0.05	874.00	14009.00	9600	20220613	-15.10	6230	20220624	30.82	8900	-8.43	20230427	7750	5.16	20230531	9600	-15.10	20220613	6230	30.82	20220624	0.00	N	069510	500	54 억		6069150	N	N	0	N	00	N