KissMeData/048430/price/prices-20240501.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
20240531,160528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,50,2,0.65,340981610,44238,73.42,7640,7780,7610,9950,5370,7660,7707.89,0.97,0,10617,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,888,5.14,0.66,12,0.38,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,150525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,70,2,0.91,334621000,43414,72.05,7640,7780,7610,9950,5370,7660,7707.67,0.97,0,10610,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,890,5.16,0.66,12,0.38,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,140527,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,50,2,0.65,314503900,40809,67.73,7640,7780,7610,9950,5370,7660,7706.73,0.97,0,10931,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,888,5.14,0.66,12,0.35,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,130529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,80,2,1.04,294413350,38212,63.42,7640,7780,7610,9950,5370,7660,7704.74,0.97,0,9768,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,892,5.16,0.66,12,0.33,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,120531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,80,2,1.04,219071860,28497,47.29,7640,7750,7610,9950,5370,7660,7687.54,0.97,0,8162,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,892,5.16,0.66,12,0.25,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,110528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,40,2,0.52,180625940,23517,39.03,7640,7750,7610,9950,5370,7660,7680.65,0.97,0,4147,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,887,5.14,0.66,12,0.20,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,100530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,20,2,0.26,158938360,20691,34.34,7640,7750,7610,9950,5370,7660,7681.52,0.97,0,3574,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,885,5.12,0.66,12,0.18,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240531,090526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,60,2,0.78,33711620,4393,7.29,7640,7730,7610,9950,5370,7660,7673.94,0.97,0,-735,7853,7756,7673,7576,7493,7715,7535,58,2290,500,4900,10,1,11520000,889,5.15,0.66,12,0.04,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.30,N,048430,500,57 억,,111939,N,N,0,N,00,N
20240530,160525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-140,5,-1.79,460613100,60190,136.11,7710,7770,7590,10140,5460,7800,7652.63,1.18,0,-24478,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,882,5.11,0.66,12,0.52,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,150526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-140,5,-1.79,431150170,56345,127.41,7710,7770,7590,10140,5460,7800,7651.97,1.18,0,-22044,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,882,5.11,0.66,12,0.49,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,140526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7630,-170,5,-2.18,382759000,50031,113.13,7710,7770,7590,10140,5460,7800,7650.44,1.18,0,-19106,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,879,5.09,0.66,12,0.43,1499.00,11641.00,14000,20230629,-45.50,7290,20231024,4.66,11600,-34.22,20240328,7490,1.87,20240419,14000,-45.50,20230629,7290,4.66,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,130527,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-140,5,-1.79,328621550,42925,97.06,7710,7770,7590,10140,5460,7800,7655.71,1.18,0,-13175,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,882,5.11,0.66,12,0.37,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,120526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7630,-170,5,-2.18,311641050,40698,92.03,7710,7770,7590,10140,5460,7800,7657.40,1.18,0,-11911,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,879,5.09,0.66,12,0.35,1499.00,11641.00,14000,20230629,-45.50,7290,20231024,4.66,11600,-34.22,20240328,7490,1.87,20240419,14000,-45.50,20230629,7290,4.66,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,110526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-150,5,-1.92,281480670,36741,83.08,7710,7770,7590,10140,5460,7800,7661.21,1.18,0,-9546,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,881,5.10,0.66,12,0.32,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,100527,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7590,-210,5,-2.69,224835760,29291,66.23,7710,7770,7590,10140,5460,7800,7675.93,1.18,0,-8886,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,874,5.06,0.65,12,0.25,1499.00,11641.00,14000,20230629,-45.79,7290,20231024,4.12,11600,-34.57,20240328,7490,1.34,20240419,14000,-45.79,20230629,7290,4.12,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240530,090526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7760,-40,5,-0.51,65905870,8524,19.28,7710,7770,7700,10140,5460,7800,7731.80,1.18,0,-1940,8013,7906,7833,7726,7653,7890,7710,58,2340,500,4990,10,1,11520000,894,5.18,0.67,12,0.07,1499.00,11641.00,14000,20230629,-44.57,7290,20231024,6.45,11600,-33.10,20240328,7490,3.60,20240419,14000,-44.57,20230629,7290,6.45,20231024,3.33,N,048430,500,57 억,,136354,N,N,0,N,00,N
20240529,160522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,344170720,43982,114.94,7800,7940,7760,10140,5460,7800,7825.26,1.20,0,-1691,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,899,5.20,0.67,12,0.38,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,150520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,20,2,0.26,311250100,39754,103.89,7800,7940,7760,10140,5460,7800,7829.40,1.20,0,632,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,901,5.22,0.67,12,0.35,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,140522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-10,5,-0.13,237166960,30239,79.03,7800,7940,7760,10140,5460,7800,7843.08,1.20,0,1167,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,897,5.20,0.67,12,0.26,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,130522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,10,2,0.13,225409880,28731,75.08,7800,7940,7760,10140,5460,7800,7845.53,1.20,0,1217,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,900,5.21,0.67,12,0.25,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,120525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,10,2,0.13,211687430,26974,70.49,7800,7940,7760,10140,5460,7800,7847.83,1.20,0,1265,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,900,5.21,0.67,12,0.23,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,110522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,20,2,0.26,191330280,24369,63.68,7800,7940,7760,10140,5460,7800,7851.38,1.20,0,1823,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,901,5.22,0.67,12,0.21,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,100521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,146062150,18579,48.55,7800,7940,7760,10140,5460,7800,7861.68,1.20,0,3014,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,903,5.23,0.67,12,0.16,1499.00,11641.00,14000,20230629,-44.00,7290,20231024,7.54,11600,-32.41,20240328,7490,4.67,20240419,14000,-44.00,20230629,7290,7.54,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240529,090518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,30,2,0.38,9927460,1273,3.33,7800,7830,7760,10140,5460,7800,7798.48,1.20,0,-81,7926,7862,7786,7722,7646,7895,7755,58,2340,500,4990,10,1,11520000,902,5.22,0.67,12,0.01,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.31,N,048430,500,57 억,,138121,N,N,0,N,00,N
20240528,160518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,70,2,0.91,290972360,37351,113.61,7730,7850,7710,10040,5420,7730,7790.21,1.17,0,3267,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,899,5.20,0.67,12,0.32,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,150521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,40,2,0.52,264483380,33953,103.27,7730,7850,7710,10040,5420,7730,7789.69,1.17,0,3578,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,895,5.18,0.67,12,0.29,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,140521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,40,2,0.52,248809290,31937,97.14,7730,7850,7710,10040,5420,7730,7790.63,1.17,0,4674,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,895,5.18,0.67,12,0.28,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,130519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,40,2,0.52,238524930,30616,93.12,7730,7850,7710,10040,5420,7730,7790.86,1.17,0,4409,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,895,5.18,0.67,12,0.27,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,120519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,100,2,1.29,232037570,29783,90.59,7730,7850,7710,10040,5420,7730,7790.94,1.17,0,4106,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,902,5.22,0.67,12,0.26,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,110508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,70,2,0.91,192616330,24744,75.26,7730,7840,7710,10040,5420,7730,7784.37,1.17,0,4920,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,899,5.20,0.67,12,0.21,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,100520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,90,2,1.16,107505230,13828,42.06,7730,7830,7710,10040,5420,7730,7774.46,1.17,0,5814,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,901,5.22,0.67,12,0.12,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240528,090521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,20,2,0.26,2914230,377,1.15,7730,7750,7730,10040,5420,7730,7730.05,1.17,0,-162,7890,7810,7740,7660,7590,7775,7625,58,2310,500,4940,10,1,11520000,893,5.17,0.67,12,0.00,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.30,N,048430,500,57 억,,134940,N,N,0,N,00,N
20240527,160511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-50,5,-0.64,243779390,31593,147.39,7760,7820,7670,10110,5450,7780,7716.25,1.29,0,-12890,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,890,5.16,0.66,12,0.27,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,150520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-40,5,-0.51,228011960,29553,137.87,7760,7820,7670,10110,5450,7780,7715.36,1.29,0,-13123,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,892,5.16,0.66,12,0.26,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,140518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-60,5,-0.77,138321540,17897,83.49,7760,7820,7670,10110,5450,7780,7728.76,1.29,0,-10259,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,889,5.15,0.66,12,0.16,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,130518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,-70,5,-0.90,118973110,15383,71.77,7760,7820,7680,10110,5450,7780,7734.06,1.29,0,-8895,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,888,5.14,0.66,12,0.13,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,120519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,-30,5,-0.39,70815090,9129,42.59,7760,7820,7710,10110,5450,7780,7757.16,1.29,0,-3241,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,893,5.17,0.67,12,0.08,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,110519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-40,5,-0.51,62857610,8099,37.78,7760,7820,7740,10110,5450,7780,7761.16,1.29,0,-2723,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,892,5.16,0.66,12,0.07,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,100516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,-10,5,-0.13,50108750,6456,30.12,7760,7820,7740,10110,5450,7780,7761.58,1.29,0,-2503,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,895,5.18,0.67,12,0.06,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240527,090518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,20,2,0.26,4386370,565,2.64,7760,7820,7760,10110,5450,7780,7763.49,1.29,0,150,7933,7856,7763,7686,7593,7895,7725,58,2330,500,4970,10,1,11520000,899,5.20,0.67,12,0.00,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.30,N,048430,500,57 억,,148035,N,N,0,N,00,N
20240524,160454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,40,2,0.52,164365950,21135,94.08,7760,7840,7670,10060,5420,7740,7776.96,1.33,0,-4957,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,896,5.19,0.67,12,0.18,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,150452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,80,2,1.03,146416840,18836,83.85,7760,7840,7670,10060,5420,7740,7773.24,1.33,0,-4737,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,901,5.22,0.67,12,0.16,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,140455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,70,2,0.90,125373220,16140,71.85,7760,7840,7670,10060,5420,7740,7767.86,1.33,0,-3888,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,900,5.21,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,130454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,40,2,0.52,105434060,13581,60.46,7760,7840,7670,10060,5420,7740,7763.35,1.33,0,-3888,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,896,5.19,0.67,12,0.12,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,120453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,40,2,0.52,81323680,10483,46.67,7760,7840,7670,10060,5420,7740,7757.67,1.33,0,-3228,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,896,5.19,0.67,12,0.09,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,110453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,10,2,0.13,69126570,8909,39.66,7760,7840,7670,10060,5420,7740,7759.18,1.33,0,-3227,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,893,5.17,0.67,12,0.08,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,100456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,30,2,0.39,61936230,7984,35.54,7760,7840,7670,10060,5420,7740,7757.54,1.33,0,-2676,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,895,5.18,0.67,12,0.07,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240524,090455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,0,3,0.00,8099610,1046,4.66,7760,7780,7670,10060,5420,7740,7743.41,1.33,0,-511,7893,7816,7743,7666,7593,7855,7705,58,2320,500,4950,10,1,11520000,892,5.16,0.66,12,0.01,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.34,N,048430,500,57 억,,152991,N,N,0,N,00,N
20240523,160450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-10,5,-0.13,171120460,22129,138.63,7720,7820,7670,10070,5430,7750,7732.79,1.30,0,1922,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,892,5.16,0.66,12,0.19,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,150454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,20,2,0.26,158746790,20531,128.62,7720,7820,7670,10070,5430,7750,7732.01,1.30,0,2156,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,895,5.18,0.67,12,0.18,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,140455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,0,3,0.00,135938810,17593,110.21,7720,7820,7670,10070,5430,7750,7726.80,1.30,0,1581,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,893,5.17,0.67,12,0.15,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,130454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,20,2,0.26,123125640,15941,99.86,7720,7820,7670,10070,5430,7750,7723.74,1.30,0,735,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,895,5.18,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,120451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-20,5,-0.26,118664510,15366,96.26,7720,7820,7670,10070,5430,7750,7722.44,1.30,0,429,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,890,5.16,0.66,12,0.13,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,110450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-10,5,-0.13,79117170,10271,64.34,7720,7750,7670,10070,5430,7750,7702.71,1.30,0,-89,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,892,5.16,0.66,12,0.09,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,100451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-20,5,-0.26,68301280,8870,55.57,7720,7750,7670,10070,5430,7750,7699.95,1.30,0,-443,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,890,5.16,0.66,12,0.08,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240523,090454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-20,5,-0.26,5160010,668,4.18,7720,7740,7720,10070,5430,7750,7722.28,1.30,0,86,7803,7776,7743,7716,7683,7790,7730,58,2320,500,4960,10,1,11520000,890,5.16,0.66,12,0.01,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.36,N,048430,500,57 억,,150192,N,N,0,N,00,N
20240522,160447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,40,2,0.52,123101810,15926,33.26,7710,7770,7710,10020,5400,7710,7729.42,1.28,0,2880,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,893,5.17,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,150450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,10,2,0.13,113799640,14725,30.75,7710,7770,7710,10020,5400,7710,7728.33,1.28,0,2445,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,889,5.15,0.66,12,0.13,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,140451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,30,2,0.39,102809400,13302,27.78,7710,7770,7710,10020,5400,7710,7728.87,1.28,0,1432,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,892,5.16,0.66,12,0.12,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,130448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,10,2,0.13,70977200,9187,19.18,7710,7770,7710,10020,5400,7710,7725.83,1.28,0,-3,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,889,5.15,0.66,12,0.08,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,120448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,0,3,0.00,62899770,8140,17.00,7710,7770,7710,10020,5400,7710,7727.24,1.28,0,-3,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,888,5.14,0.66,12,0.07,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,110451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,40,2,0.52,37590040,4862,10.15,7710,7770,7710,10020,5400,7710,7731.39,1.28,0,304,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,893,5.17,0.67,12,0.04,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,100450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,20,2,0.26,19544320,2529,5.28,7710,7750,7710,10020,5400,7710,7728.08,1.28,0,-668,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,890,5.16,0.66,12,0.02,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240522,090449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,20,2,0.26,5086720,658,1.37,7710,7740,7710,10020,5400,7710,7730.58,1.28,0,1,7830,7770,7720,7660,7610,7745,7635,58,2310,500,4930,10,1,11520000,890,5.16,0.66,12,0.01,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.27,N,048430,500,57 억,,147312,N,N,0,N,00,N
20240521,160445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,-50,5,-0.64,368466760,47826,135.27,7730,7780,7670,10080,5440,7760,7704.30,1.32,0,-5167,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,888,5.14,0.66,12,0.42,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,150450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-40,5,-0.52,328829410,42668,120.68,7730,7780,7670,10080,5440,7760,7706.70,1.32,0,-4755,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,889,5.15,0.66,12,0.37,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,140448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-20,5,-0.26,240254790,31154,88.12,7730,7780,7680,10080,5440,7760,7711.84,1.32,0,-5054,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,892,5.16,0.66,12,0.27,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,130449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,-20,5,-0.26,211398530,27412,77.53,7730,7780,7680,10080,5440,7760,7711.90,1.32,0,-5035,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,892,5.16,0.66,12,0.24,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,120449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-30,5,-0.39,196415290,25470,72.04,7730,7780,7680,10080,5440,7760,7711.63,1.32,0,-4872,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,890,5.16,0.66,12,0.22,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,110450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-70,5,-0.90,157253270,20382,57.65,7730,7780,7680,10080,5440,7760,7715.30,1.32,0,-4572,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,886,5.13,0.66,12,0.18,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,100449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-60,5,-0.77,93807320,12138,34.33,7730,7780,7690,10080,5440,7760,7728.40,1.32,0,-1510,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,887,5.14,0.66,12,0.11,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240521,090447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,10,2,0.13,14064730,1819,5.14,7730,7770,7730,10080,5440,7760,7732.12,1.32,0,534,7900,7830,7780,7710,7660,7805,7685,58,2320,500,4960,10,1,11520000,895,5.18,0.67,12,0.02,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.29,N,048430,500,57 억,,152479,N,N,0,N,00,N
20240517,160450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-50,5,-0.64,252329160,32447,80.31,7810,7810,7750,10190,5490,7840,7776.63,1.29,0,-3444,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,897,5.20,0.67,12,0.28,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,150452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-60,5,-0.77,181077920,23281,57.63,7810,7810,7750,10190,5490,7840,7777.93,1.29,0,-2529,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,896,5.19,0.67,12,0.20,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,140445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,-70,5,-0.89,138681580,17832,44.14,7810,7810,7750,10190,5490,7840,7777.12,1.29,0,-1735,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,895,5.18,0.67,12,0.15,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,130443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,-70,5,-0.89,124257210,15978,39.55,7810,7810,7750,10190,5490,7840,7776.77,1.29,0,-841,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,895,5.18,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,120443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-60,5,-0.77,106211980,13657,33.80,7810,7810,7750,10190,5490,7840,7777.11,1.29,0,-36,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,896,5.19,0.67,12,0.12,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,110443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,-70,5,-0.89,76283330,9810,24.28,7810,7810,7750,10190,5490,7840,7776.08,1.29,0,-230,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,895,5.18,0.67,12,0.09,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,100441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,-40,5,-0.51,42737250,5493,13.60,7810,7810,7760,10190,5490,7840,7780.31,1.29,0,1739,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,899,5.20,0.67,12,0.05,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240517,090444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-50,5,-0.64,25185070,3235,8.01,7810,7810,7760,10190,5490,7840,7785.18,1.29,0,2048,7940,7890,7840,7790,7740,7890,7790,58,2350,500,5010,10,1,11520000,897,5.20,0.67,12,0.03,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.25,N,048430,500,57 억,,149156,N,N,0,N,00,N
20240516,160441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,-10,5,-0.13,304600670,38942,39.07,7840,7890,7790,10200,5500,7850,7821.76,1.33,0,-4169,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,903,5.23,0.67,12,0.34,1499.00,11641.00,14000,20230629,-44.00,7290,20231024,7.54,11600,-32.41,20240328,7490,4.67,20240419,14000,-44.00,20230629,7290,7.54,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,150440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,-30,5,-0.38,276858950,35397,35.51,7840,7890,7790,10200,5500,7850,7821.37,1.33,0,-4071,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,901,5.22,0.67,12,0.31,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,140444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,-40,5,-0.51,232925340,29775,29.87,7840,7890,7790,10200,5500,7850,7822.66,1.33,0,-4195,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,900,5.21,0.67,12,0.26,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,130443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,-20,5,-0.25,212845960,27208,27.30,7840,7890,7790,10200,5500,7850,7822.71,1.33,0,-4314,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,902,5.22,0.67,12,0.24,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,120440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,-20,5,-0.25,200712850,25654,25.74,7840,7890,7790,10200,5500,7850,7823.63,1.33,0,-4117,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,902,5.22,0.67,12,0.22,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,110438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,-40,5,-0.51,170276560,21755,21.83,7840,7890,7800,10200,5500,7850,7826.79,1.33,0,-3580,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,900,5.21,0.67,12,0.19,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,100440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,-10,5,-0.13,110466820,14107,14.15,7840,7890,7800,10200,5500,7850,7830.36,1.33,0,1600,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,903,5.23,0.67,12,0.12,1499.00,11641.00,14000,20230629,-44.00,7290,20231024,7.54,11600,-32.41,20240328,7490,4.67,20240419,14000,-44.00,20230629,7290,7.54,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240516,090440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,30,2,0.38,34751080,4437,4.45,7840,7890,7810,10200,5500,7850,7831.25,1.33,0,1589,8190,8020,7850,7680,7510,8105,7765,58,2350,500,5020,10,1,11520000,908,5.26,0.68,12,0.04,1499.00,11641.00,14000,20230629,-43.71,7290,20231024,8.09,11600,-32.07,20240328,7490,5.21,20240419,14000,-43.71,20230629,7290,8.09,20231024,3.25,N,048430,500,57 억,,153314,N,N,0,N,00,N
20240514,160445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,130,2,1.68,771734760,98447,360.98,7680,8020,7680,10030,5410,7720,7838.96,1.46,0,-15373,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,904,5.24,0.67,12,0.85,1499.00,11641.00,14000,20230629,-43.93,7290,20231024,7.68,11600,-32.33,20240328,7490,4.81,20240419,14000,-43.93,20230629,7290,7.68,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,150447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,200,2,2.59,688615160,87876,322.22,7680,8020,7680,10030,5410,7720,7836.21,1.46,0,-13289,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,912,5.28,0.68,12,0.76,1499.00,11641.00,14000,20230629,-43.43,7290,20231024,8.64,11600,-31.72,20240328,7490,5.74,20240419,14000,-43.43,20230629,7290,8.64,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,140445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,0,3,0.00,212633560,27568,101.09,7680,7770,7680,10030,5410,7720,7713.06,1.46,0,1555,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,889,5.15,0.66,12,0.24,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,130446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,10,2,0.13,198513420,25736,94.37,7680,7770,7680,10030,5410,7720,7713.45,1.46,0,1649,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,890,5.16,0.66,12,0.22,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,120444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,0,3,0.00,165289830,21425,78.56,7680,7770,7680,10030,5410,7720,7714.81,1.46,0,1766,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,889,5.15,0.66,12,0.19,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,110444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,10,2,0.13,119453290,15479,56.76,7680,7770,7680,10030,5410,7720,7717.12,1.46,0,2697,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,890,5.16,0.66,12,0.13,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,100444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,20,2,0.26,91213680,11823,43.35,7680,7770,7680,10030,5410,7720,7714.94,1.46,0,3129,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,892,5.16,0.66,12,0.10,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240514,090444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,20,2,0.26,52459090,6817,25.00,7680,7750,7680,10030,5410,7720,7695.33,1.46,0,2366,7946,7832,7776,7662,7606,7805,7635,58,2310,500,4940,10,1,11520000,892,5.16,0.66,12,0.06,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.22,N,048430,500,57 억,,167926,N,N,0,N,00,N
20240513,160445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-140,5,-1.78,208963140,26883,107.76,7840,7890,7720,10210,5510,7860,7773.59,1.54,0,-10145,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,889,5.15,0.66,12,0.23,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,150446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,-110,5,-1.40,166469390,21382,85.71,7840,7890,7720,10210,5510,7860,7785.32,1.54,0,-7981,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,893,5.17,0.67,12,0.19,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,140444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,-110,5,-1.40,149259950,19158,76.79,7840,7890,7730,10210,5510,7860,7790.82,1.54,0,-7271,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,893,5.17,0.67,12,0.17,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,130444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-80,5,-1.02,122644000,15723,63.03,7840,7890,7750,10210,5510,7860,7800.10,1.54,0,-5418,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,896,5.19,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,120445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-70,5,-0.89,84849730,10857,43.52,7840,7890,7790,10210,5510,7860,7815.00,1.54,0,-4230,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,897,5.20,0.67,12,0.09,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,110443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,-30,5,-0.38,57550760,7361,29.51,7840,7890,7790,10210,5510,7860,7818.05,1.54,0,-3086,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,902,5.22,0.67,12,0.06,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,100445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-70,5,-0.89,46631970,5962,23.90,7840,7890,7790,10210,5510,7860,7821.21,1.54,0,-2343,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,897,5.20,0.67,12,0.05,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240513,090445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,20,2,0.25,7222900,920,3.69,7840,7890,7840,10210,5510,7860,7850.46,1.54,0,-461,8066,7962,7896,7792,7726,7930,7760,58,2350,500,5030,10,1,11520000,908,5.26,0.68,12,0.01,1499.00,11641.00,14000,20230629,-43.71,7290,20231024,8.09,11600,-32.07,20240328,7490,5.21,20240419,14000,-43.71,20230629,7290,8.09,20231024,3.20,N,048430,500,57 억,,177979,N,N,0,N,00,N
20240510,160431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7860,-60,5,-0.76,194322710,24642,58.74,7920,8000,7830,10290,5550,7920,7885.86,1.59,0,-4497,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,905,5.24,0.68,12,0.21,1499.00,11641.00,14000,20230629,-43.86,7290,20231024,7.82,11600,-32.24,20240328,7490,4.94,20240419,14000,-43.86,20230629,7290,7.82,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,150435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,-50,5,-0.63,156799530,19868,47.36,7920,8000,7830,10290,5550,7920,7892.06,1.59,0,-2635,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,907,5.25,0.68,12,0.17,1499.00,11641.00,14000,20230629,-43.79,7290,20231024,7.96,11600,-32.16,20240328,7490,5.07,20240419,14000,-43.79,20230629,7290,7.96,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,140435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,-40,5,-0.51,140662650,17816,42.47,7920,8000,7830,10290,5550,7920,7895.30,1.59,0,-1666,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,908,5.26,0.68,12,0.15,1499.00,11641.00,14000,20230629,-43.71,7290,20231024,8.09,11600,-32.07,20240328,7490,5.21,20240419,14000,-43.71,20230629,7290,8.09,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,130431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,-50,5,-0.63,138248180,17509,41.74,7920,8000,7830,10290,5550,7920,7895.83,1.59,0,-1536,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,907,5.25,0.68,12,0.15,1499.00,11641.00,14000,20230629,-43.79,7290,20231024,7.96,11600,-32.16,20240328,7490,5.07,20240419,14000,-43.79,20230629,7290,7.96,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,120431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7890,-30,5,-0.38,129653960,16417,39.14,7920,8000,7830,10290,5550,7920,7897.54,1.59,0,-1208,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,909,5.26,0.68,12,0.14,1499.00,11641.00,14000,20230629,-43.64,7290,20231024,8.23,11600,-31.98,20240328,7490,5.34,20240419,14000,-43.64,20230629,7290,8.23,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,110433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,-50,5,-0.63,115000440,14552,34.69,7920,8000,7830,10290,5550,7920,7902.72,1.59,0,-843,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,907,5.25,0.68,12,0.13,1499.00,11641.00,14000,20230629,-43.79,7290,20231024,7.96,11600,-32.16,20240328,7490,5.07,20240419,14000,-43.79,20230629,7290,7.96,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,100433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,-40,5,-0.51,58293170,7339,17.50,7920,8000,7870,10290,5550,7920,7942.93,1.59,0,-785,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,908,5.26,0.68,12,0.06,1499.00,11641.00,14000,20230629,-43.71,7290,20231024,8.09,11600,-32.07,20240328,7490,5.21,20240419,14000,-43.71,20230629,7290,8.09,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240510,090433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7990,70,2,0.88,613910,77,0.18,7920,7990,7920,10290,5550,7920,7973.55,1.59,0,27,8080,8000,7950,7870,7820,7975,7845,58,2370,500,5060,10,1,11520000,920,5.33,0.69,12,0.00,1499.00,11641.00,14000,20230629,-42.93,7290,20231024,9.60,11600,-31.12,20240328,7490,6.68,20240419,14000,-42.93,20230629,7290,9.60,20231024,3.24,N,048430,500,57 억,,182629,N,N,0,N,00,N
20240509,160440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,-90,5,-1.12,331756560,41783,93.80,8000,8030,7900,10410,5610,8010,7939.99,1.66,0,-8411,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,912,5.28,0.68,12,0.36,1499.00,11641.00,14000,20230629,-43.43,7290,20231024,8.64,11600,-31.72,20240328,7490,5.74,20240419,14000,-43.43,20230629,7290,8.64,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,150443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,-80,5,-1.00,283641880,35708,80.17,8000,8030,7900,10410,5610,8010,7943.37,1.66,0,-4388,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,914,5.29,0.68,12,0.31,1499.00,11641.00,14000,20230629,-43.36,7290,20231024,8.78,11600,-31.64,20240328,7490,5.87,20240419,14000,-43.36,20230629,7290,8.78,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,140434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,-60,5,-0.75,244701820,30799,69.14,8000,8030,7900,10410,5610,8010,7945.12,1.66,0,-2267,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,916,5.30,0.68,12,0.27,1499.00,11641.00,14000,20230629,-43.21,7290,20231024,9.05,11600,-31.47,20240328,7490,6.14,20240419,14000,-43.21,20230629,7290,9.05,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,130434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,-60,5,-0.75,111448930,13975,31.37,8000,8030,7940,10410,5610,8010,7974.88,1.66,0,-2035,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,916,5.30,0.68,12,0.12,1499.00,11641.00,14000,20230629,-43.21,7290,20231024,9.05,11600,-31.47,20240328,7490,6.14,20240419,14000,-43.21,20230629,7290,9.05,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,120434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7980,-30,5,-0.37,97059010,12164,27.31,8000,8030,7940,10410,5610,8010,7979.20,1.66,0,-1644,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,919,5.32,0.69,12,0.11,1499.00,11641.00,14000,20230629,-43.00,7290,20231024,9.47,11600,-31.21,20240328,7490,6.54,20240419,14000,-43.00,20230629,7290,9.47,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,110425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8000,-10,5,-0.12,74481620,9332,20.95,8000,8030,7940,10410,5610,8010,7981.31,1.66,0,-460,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,922,5.34,0.69,12,0.08,1499.00,11641.00,14000,20230629,-42.86,7290,20231024,9.74,11600,-31.03,20240328,7490,6.81,20240419,14000,-42.86,20230629,7290,9.74,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,100428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8010,0,3,0.00,51589460,6464,14.51,8000,8030,7940,10410,5610,8010,7981.04,1.66,0,-87,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,923,5.34,0.69,12,0.06,1499.00,11641.00,14000,20230629,-42.79,7290,20231024,9.88,11600,-30.95,20240328,7490,6.94,20240419,14000,-42.79,20230629,7290,9.88,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240509,090425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7970,-40,5,-0.50,19032350,2391,5.37,8000,8000,7940,10410,5610,8010,7960.00,1.66,0,-506,8143,8076,7953,7886,7763,8110,7920,58,2400,500,5120,10,1,11520000,918,5.32,0.68,12,0.02,1499.00,11641.00,14000,20230629,-43.07,7290,20231024,9.33,11600,-31.29,20240328,7490,6.41,20240419,14000,-43.07,20230629,7290,9.33,20231024,3.17,N,048430,500,57 억,,191452,N,N,0,N,00,N
20240508,160425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8010,120,2,1.52,344658590,43379,72.45,7850,8020,7830,10250,5530,7890,7944.73,1.52,0,15144,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,923,5.34,0.69,12,0.38,1499.00,11641.00,14000,20230629,-42.79,7290,20231024,9.88,11600,-30.95,20240328,7490,6.94,20240419,14000,-42.79,20230629,7290,9.88,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7980,90,2,1.14,308515700,38864,64.91,7850,8020,7830,10250,5530,7890,7938.72,1.52,0,12074,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,919,5.32,0.69,12,0.34,1499.00,11641.00,14000,20230629,-43.00,7290,20231024,9.47,11600,-31.21,20240328,7490,6.54,20240419,14000,-43.00,20230629,7290,9.47,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,140423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7980,90,2,1.14,273754280,34502,57.62,7850,8020,7830,10250,5530,7890,7934.84,1.52,0,9807,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,919,5.32,0.69,12,0.30,1499.00,11641.00,14000,20230629,-43.00,7290,20231024,9.47,11600,-31.21,20240328,7490,6.54,20240419,14000,-43.00,20230629,7290,9.47,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,130422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,40,2,0.51,212947000,26857,44.86,7850,8020,7830,10250,5530,7890,7929.36,1.52,0,6575,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,914,5.29,0.68,12,0.23,1499.00,11641.00,14000,20230629,-43.36,7290,20231024,8.78,11600,-31.64,20240328,7490,5.87,20240419,14000,-43.36,20230629,7290,8.78,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,120424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,50,2,0.63,192302840,24264,40.52,7850,8020,7830,10250,5530,7890,7925.88,1.52,0,6899,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,915,5.30,0.68,12,0.21,1499.00,11641.00,14000,20230629,-43.29,7290,20231024,8.92,11600,-31.55,20240328,7490,6.01,20240419,14000,-43.29,20230629,7290,8.92,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,110459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,70,2,0.89,133159270,16861,28.16,7850,7970,7830,10250,5530,7890,7897.61,1.52,0,5569,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,917,5.31,0.68,12,0.15,1499.00,11641.00,14000,20230629,-43.14,7290,20231024,9.19,11600,-31.38,20240328,7490,6.28,20240419,14000,-43.14,20230629,7290,9.19,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,100430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,40,2,0.51,107191010,13589,22.70,7850,7960,7830,10250,5530,7890,7888.03,1.52,0,3572,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,914,5.29,0.68,12,0.12,1499.00,11641.00,14000,20230629,-43.36,7290,20231024,8.78,11600,-31.64,20240328,7490,5.87,20240419,14000,-43.36,20230629,7290,8.78,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240508,090427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7890,0,3,0.00,29370680,3743,6.25,7850,7890,7830,10250,5530,7890,7843.07,1.52,0,0,8216,8052,7936,7772,7656,7995,7715,58,2360,500,5040,10,1,11520000,909,5.26,0.68,12,0.03,1499.00,11641.00,14000,20230629,-43.64,7290,20231024,8.23,11600,-31.98,20240328,7490,5.34,20240419,14000,-43.64,20230629,7290,8.23,20231024,3.16,N,048430,500,57 억,,174870,N,N,0,N,00,N
20240503,160435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7890,-100,5,-1.25,289820610,36509,86.37,8010,8040,7890,10380,5600,7990,7938.44,1.52,0,-1848,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,909,5.26,0.68,12,0.32,1499.00,11641.00,14000,20230629,-43.64,7290,20231024,8.23,11600,-31.98,20240328,7490,5.34,20240419,14000,-43.64,20230629,7290,8.23,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,150435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,-60,5,-0.75,239815890,30176,71.39,8010,8040,7900,10380,5600,7990,7947.24,1.52,0,-1389,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,914,5.29,0.68,12,0.26,1499.00,11641.00,14000,20230629,-43.36,7290,20231024,8.78,11600,-31.64,20240328,7490,5.87,20240419,14000,-43.36,20230629,7290,8.78,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,140436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,-70,5,-0.88,219887310,27662,65.44,8010,8040,7900,10380,5600,7990,7949.07,1.52,0,-1168,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,912,5.28,0.68,12,0.24,1499.00,11641.00,14000,20230629,-43.43,7290,20231024,8.64,11600,-31.72,20240328,7490,5.74,20240419,14000,-43.43,20230629,7290,8.64,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,130436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,-40,5,-0.50,201228820,25309,59.87,8010,8040,7900,10380,5600,7990,7950.88,1.52,0,-865,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,916,5.30,0.68,12,0.22,1499.00,11641.00,14000,20230629,-43.21,7290,20231024,9.05,11600,-31.47,20240328,7490,6.14,20240419,14000,-43.21,20230629,7290,9.05,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,120434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,-50,5,-0.63,180701330,22717,53.74,8010,8040,7900,10380,5600,7990,7954.45,1.52,0,-1059,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,915,5.30,0.68,12,0.20,1499.00,11641.00,14000,20230629,-43.29,7290,20231024,8.92,11600,-31.55,20240328,7490,6.01,20240419,14000,-43.29,20230629,7290,8.92,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,110434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7970,-20,5,-0.25,146731540,18430,43.60,8010,8040,7900,10380,5600,7990,7961.56,1.52,0,-1631,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,918,5.32,0.68,12,0.16,1499.00,11641.00,14000,20230629,-43.07,7290,20231024,9.33,11600,-31.29,20240328,7490,6.41,20240419,14000,-43.07,20230629,7290,9.33,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,100432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,-40,5,-0.50,114486000,14379,34.02,8010,8040,7900,10380,5600,7990,7962.03,1.52,0,-1998,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,916,5.30,0.68,12,0.12,1499.00,11641.00,14000,20230629,-43.21,7290,20231024,9.05,11600,-31.47,20240328,7490,6.14,20240419,14000,-43.21,20230629,7290,9.05,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240503,090431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8000,10,2,0.13,9235700,1154,2.73,8010,8010,7960,10380,5600,7990,8003.21,1.52,0,-786,8116,8052,7976,7912,7836,8060,7920,58,2390,500,5110,10,1,11520000,922,5.34,0.69,12,0.01,1499.00,11641.00,14000,20230629,-42.86,7290,20231024,9.74,11600,-31.03,20240328,7490,6.81,20240419,14000,-42.86,20230629,7290,9.74,20231024,3.23,N,048430,500,57 억,,175517,N,N,0,N,00,N
20240502,160430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7990,-10,5,-0.12,328116020,41225,91.91,7990,8040,7900,10400,5600,8000,7959.15,1.49,0,3982,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,920,5.33,0.69,12,0.36,1499.00,11641.00,14000,20230629,-42.93,7290,20231024,9.60,11600,-31.12,20240328,7490,6.68,20240419,14000,-42.93,20230629,7290,9.60,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,150432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7990,-10,5,-0.12,296443530,37260,83.07,7990,8040,7900,10400,5600,8000,7956.08,1.49,0,4505,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,920,5.33,0.69,12,0.32,1499.00,11641.00,14000,20230629,-42.93,7290,20231024,9.60,11600,-31.12,20240328,7490,6.68,20240419,14000,-42.93,20230629,7290,9.60,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,140429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7970,-30,5,-0.38,277395960,34873,77.75,7990,8040,7900,10400,5600,8000,7954.46,1.49,0,4365,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,918,5.32,0.68,12,0.30,1499.00,11641.00,14000,20230629,-43.07,7290,20231024,9.33,11600,-31.29,20240328,7490,6.41,20240419,14000,-43.07,20230629,7290,9.33,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,130428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,-40,5,-0.50,251839750,31659,70.58,7990,8040,7900,10400,5600,8000,7954.76,1.49,0,3016,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,917,5.31,0.68,12,0.27,1499.00,11641.00,14000,20230629,-43.14,7290,20231024,9.19,11600,-31.38,20240328,7490,6.28,20240419,14000,-43.14,20230629,7290,9.19,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,120428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7980,-20,5,-0.25,209002720,26257,58.54,7990,8040,7900,10400,5600,8000,7959.89,1.49,0,1798,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,919,5.32,0.69,12,0.23,1499.00,11641.00,14000,20230629,-43.00,7290,20231024,9.47,11600,-31.21,20240328,7490,6.54,20240419,14000,-43.00,20230629,7290,9.47,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,110427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8000,0,3,0.00,189283310,23783,53.02,7990,8040,7900,10400,5600,8000,7958.77,1.49,0,1046,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,922,5.34,0.69,12,0.21,1499.00,11641.00,14000,20230629,-42.86,7290,20231024,9.74,11600,-31.03,20240328,7490,6.81,20240419,14000,-42.86,20230629,7290,9.74,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,100427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7970,-30,5,-0.38,110627250,13940,31.08,7990,7990,7900,10400,5600,8000,7935.96,1.49,0,-1518,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,918,5.32,0.68,12,0.12,1499.00,11641.00,14000,20230629,-43.07,7290,20231024,9.33,11600,-31.29,20240328,7490,6.41,20240419,14000,-43.07,20230629,7290,9.33,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N
20240502,090427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,-40,5,-0.50,40373180,5100,11.37,7990,7990,7900,10400,5600,8000,7916.31,1.49,0,-3179,8086,8042,7976,7932,7866,8065,7955,58,2400,500,5120,10,1,11520000,917,5.31,0.68,12,0.04,1499.00,11641.00,14000,20230629,-43.14,7290,20231024,9.19,11600,-31.38,20240328,7490,6.28,20240419,14000,-43.14,20230629,7290,9.19,20231024,3.21,N,048430,500,57 억,,171486,N,N,0,N,00,N